Lyxor 1 DivDAX UCITS ETF (I) (E903)

E903
🏛️ Alemania →
194.24
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 192.68 194.24 192.68 194.24 0.0M
2025-09-25 193.02 193.02 192.04 192.04 0.0M
2025-09-24 191.44 192.36 191.30 192.36 0.0M
2025-09-23 191.44 192.80 191.04 192.38 0.0M
2025-09-22 190.90 190.90 189.68 190.12 0.0M
2025-09-19 192.64 192.68 192.06 192.16 0.0M
2025-09-18 193.16 193.20 192.08 193.10 0.0M
2025-09-17 192.26 192.92 191.46 192.26 0.0M
2025-09-16 194.54 194.54 192.70 192.70 0.0M
2025-09-15 195.90 195.90 195.00 195.08 0.0M
2025-09-12 195.10 195.10 194.16 194.68 0.0M
2025-09-11 194.22 194.64 193.70 194.64 0.0M
2025-09-10 194.42 194.80 193.88 194.10 0.0M
2025-09-09 197.52 197.52 195.36 195.36 0.0M
2025-09-08 198.04 198.04 195.98 196.74 0.0M
2025-09-05 197.98 198.00 197.28 197.28 0.0M
2025-09-04 196.10 197.38 196.10 196.92 0.0M
2025-09-03 196.40 196.54 195.76 195.76 0.0M
2025-09-02 200.20 200.20 196.28 196.28 0.0M
2025-09-01 200.65 200.65 199.82 200.60 0.0M
2025-08-29 201.05 201.05 200.10 200.10 0.0M
2025-08-28 203.60 203.60 201.45 201.45 0.0M
2025-08-27 203.75 203.75 202.35 202.35 0.0M
2025-08-26 203.55 204.30 203.55 203.60 0.0M
2025-08-25 205.15 205.15 204.20 204.20 0.0M
2025-08-22 204.70 206.00 204.70 205.95 0.0M
2025-08-21 205.45 205.45 204.75 204.85 0.0M
2025-08-20 205.25 205.95 205.25 205.95 0.0M
2025-08-19 203.50 206.10 203.50 206.10 0.0M
2025-08-18 204.10 204.10 202.85 202.85 0.0M
2025-08-15 206.25 206.25 204.35 204.55 0.0M
2025-08-14 203.00 204.10 203.00 204.10 0.0M
2025-08-13 201.45 203.05 201.45 203.00 0.0M
2025-08-12 201.55 201.55 200.75 201.35 0.0M
2025-08-11 202.20 202.20 200.65 201.55 0.0M
2025-08-08 201.35 201.80 200.30 201.60 0.0M
2025-08-07 198.60 202.50 198.60 201.70 0.0M
2025-08-06 197.48 198.98 197.48 198.46 0.0M
2025-08-05 196.74 197.30 196.00 196.96 0.0M
2025-08-04 201.10 203.85 201.10 203.10 0.0M
2025-08-01 203.65 204.65 201.10 201.10 0.0M
2025-07-31 207.05 207.10 206.10 206.10 0.0M
2025-07-30 208.65 209.20 207.55 207.55 0.0M
2025-07-29 209.65 210.40 208.75 208.75 0.0M
2025-07-28 214.95 214.95 209.20 209.40 0.0M
2025-07-25 209.40 212.45 209.40 212.45 0.0M
2025-07-24 212.40 212.45 211.05 211.30 0.0M
2025-07-23 209.95 210.50 209.30 210.00 0.0M
2025-07-22 205.00 205.65 204.70 205.25 0.0M
2025-07-21 203.85 205.65 203.85 205.65 0.0M
2025-07-18 205.25 205.75 204.30 204.30 0.0M
2025-07-17 204.80 205.00 204.00 204.55 0.0M
2025-07-16 203.90 205.10 203.60 203.70 0.0M
2025-07-15 206.10 206.35 205.20 205.20 0.0M
2025-07-14 204.90 205.50 204.90 205.05 0.0M
2025-07-11 207.80 207.80 206.55 207.10 0.0M
2025-07-10 208.60 208.95 208.60 208.60 0.0M
2025-07-09 204.85 208.30 204.85 208.00 0.0M
2025-07-08 202.85 204.95 202.80 204.95 0.0M
2025-07-07 202.35 203.00 202.35 203.00 0.0M
2025-07-04 202.80 202.80 201.65 202.10 0.0M
2025-07-03 203.95 203.95 202.85 203.45 0.0M
2025-07-02 203.20 204.20 203.00 204.20 0.0M
2025-07-01 202.30 202.90 200.60 202.90 0.0M
2025-06-30 204.50 204.50 201.60 202.10 0.0M
2025-06-27 200.35 203.30 200.35 203.30 0.0M
2025-06-26 199.22 199.22 198.02 198.96 0.0M
2025-06-25 200.30 200.30 198.32 199.00 0.0M
2025-06-24 203.00 203.00 201.20 201.20 0.0M
2025-06-23 198.88 199.52 198.30 199.28 0.0M
2025-06-20 198.98 200.40 198.98 199.88 0.0M
2025-06-19 198.54 198.72 197.96 197.96 0.0M
2025-06-18 200.25 200.25 199.38 199.52 0.0M
2025-06-17 201.00 201.50 200.65 200.65 0.0M
2025-06-16 201.95 202.50 200.95 202.45 0.0M
2025-06-13 200.65 201.55 200.65 201.55 0.0M
2025-06-12 203.55 203.60 202.80 203.60 0.0M
2025-06-11 206.45 206.45 204.85 205.35 0.0M
2025-06-10 207.50 207.50 205.45 205.85 0.0M
2025-06-09 206.25 206.25 205.30 205.70 0.0M
2025-06-06 205.55 206.25 205.55 206.00 0.0M
2025-06-05 206.30 206.50 206.30 206.40 0.0M
2025-06-04 206.00 206.00 205.45 205.90 0.0M
2025-06-03 204.90 205.00 204.05 205.00 0.0M
2025-06-02 204.80 204.80 203.85 204.30 0.0M
2025-05-30 206.20 206.65 205.70 205.70 0.0M
2025-05-29 207.20 207.20 205.85 205.85 0.0M
2025-05-28 206.55 206.55 205.45 205.75 0.0M
2025-05-27 205.35 206.20 205.35 206.20 0.0M
2025-05-26 205.35 205.65 204.65 205.65 0.0M
2025-05-23 205.95 205.95 202.60 202.60 0.0M
2025-05-22 206.60 206.60 205.30 205.85 0.0M
2025-05-21 206.30 207.40 206.30 207.40 0.0M
2025-05-20 205.65 207.25 205.65 207.25 0.0M
2025-05-19 204.50 205.75 204.50 205.75 0.0M
2025-05-16 206.25 206.25 204.00 204.40 0.0M
2025-05-15 205.50 205.50 203.30 205.10 0.0M
2025-05-14 205.20 205.20 203.70 204.60 0.0M
2025-05-13 203.10 204.75 203.10 204.75 0.0M
2025-05-12 205.95 207.00 203.85 204.15 0.0M
2025-05-09 203.10 203.90 203.10 203.90 0.0M
2025-05-08 200.70 202.40 200.45 202.40 0.0M
2025-05-07 201.75 202.05 200.60 200.90 0.0M
2025-05-06 201.40 201.40 199.38 201.05 0.0M
2025-05-05 200.80 202.15 200.30 202.15 0.0M
2025-05-02 199.78 199.88 197.52 199.88 0.0M
2025-04-30 197.94 198.64 196.24 197.02 0.0M
2025-04-29 197.40 197.40 196.62 196.90 0.0M
2025-04-28 198.52 198.90 197.36 197.36 0.0M
2025-04-25 198.20 198.20 197.36 197.56 0.0M
2025-04-24 196.18 197.20 196.18 197.20 0.0M
2025-04-23 196.48 196.52 194.56 196.52 0.0M
2025-04-22 191.10 193.62 191.10 193.62 0.0M
2025-04-17 190.82 190.82 189.18 190.46 0.0M
2025-04-16 188.66 190.42 188.66 190.42 0.0M
2025-04-15 189.84 190.00 189.08 189.66 0.0M
2025-04-14 185.02 186.36 184.40 186.14 0.0M
2025-04-11 183.56 183.56 180.40 181.76 0.0M
2025-04-10 185.54 185.54 180.88 180.88 0.0M
2025-04-09 176.70 177.28 173.96 175.48 0.0M
2025-04-08 179.72 181.60 177.88 179.94 0.0M
2025-04-07 183.76 185.00 174.48 178.66 0.0M
2025-04-04 191.12 191.86 183.68 183.68 0.0M
2025-04-03 192.38 194.62 192.26 192.26 0.0M
2025-04-02 195.86 195.86 194.52 195.86 0.0M
2025-04-01 196.34 197.18 195.56 197.18 0.0M
2025-03-31 195.78 195.78 193.76 195.54 0.0M
2025-03-28 198.68 198.68 198.34 198.58 0.0M
2025-03-27 196.92 199.08 196.92 198.82 0.0M
2025-03-26 203.10 203.10 200.95 200.95 0.0M
2025-03-25 202.05 203.15 201.80 202.45 0.0M
2025-03-24 203.55 203.55 200.40 200.40 0.0M
2025-03-21 202.10 202.10 200.50 201.60 0.0M
2025-03-20 205.45 205.70 201.35 202.75 0.0M
2025-03-19 207.35 207.35 206.00 206.20 0.0M
2025-03-18 207.90 208.90 207.55 208.35 0.0M
2025-03-17 205.85 206.45 205.40 206.45 0.0M
2025-03-14 203.05 207.15 203.05 205.80 0.0M
2025-03-13 203.05 203.85 201.70 203.85 0.0M
2025-03-12 205.05 205.25 203.20 204.95 0.0M
2025-03-11 208.00 209.40 203.65 203.65 0.0M
2025-03-10 208.30 208.30 205.30 207.70 0.0M
2025-03-07 207.55 207.55 205.85 207.10 0.0M
2025-03-06 205.85 209.15 205.50 208.35 0.0M
2025-03-05 201.25 204.05 201.25 203.30 0.0M
2025-03-04 200.60 200.60 197.78 198.52 0.0M
2025-03-03 201.80 205.80 201.25 205.00 0.0M
2025-02-28 198.30 201.10 198.30 201.10 0.0M
2025-02-27 200.95 201.00 200.30 200.70 0.0M
2025-02-26 200.85 203.25 200.85 203.15 0.0M
2025-02-25 198.04 200.20 198.04 200.10 0.0M
2025-02-24 198.62 199.50 196.92 199.50 0.0M
2025-02-21 195.60 195.74 195.26 195.26 0.0M
2025-02-20 196.28 197.38 195.16 195.16 0.0M
2025-02-19 199.76 199.76 195.38 195.38 0.0M
2025-02-18 199.46 200.10 198.52 199.34 0.0M
2025-02-17 198.38 199.48 197.72 199.48 0.0M
2025-02-14 197.48 198.52 197.08 198.06 0.0M
2025-02-13 194.78 198.54 194.78 198.54 0.0M
2025-02-12 192.52 192.94 192.42 192.42 0.0M
2025-02-11 192.20 192.20 191.22 192.14 0.0M
2025-02-10 191.92 192.68 191.74 192.68 0.0M
2025-02-07 192.82 192.82 191.10 191.38 0.0M
2025-02-06 189.26 192.86 189.26 192.86 0.0M
2025-02-05 188.74 189.52 188.14 189.52 0.0M
2025-02-04 188.36 189.48 188.20 189.48 0.0M
2025-02-03 187.66 189.42 186.52 189.42 0.0M
2025-01-31 193.14 193.14 191.66 192.44 0.0M
2025-01-30 192.40 193.52 192.40 193.52 0.0M
2025-01-29 190.42 192.20 190.08 192.20 0.0M
2025-01-28 190.64 191.46 190.64 190.82 0.0M
2025-01-27 187.80 190.00 187.50 189.94 0.0M
2025-01-24 187.22 188.30 187.22 187.48 0.0M
2025-01-23 186.38 186.38 186.02 186.18 0.0M
2025-01-22 185.98 186.56 185.22 185.82 0.0M
2025-01-21 185.58 186.04 185.40 185.92 0.0M
2025-01-20 184.32 187.48 184.32 186.94 0.0M
2025-01-17 183.74 185.04 183.74 184.64 0.0M
2025-01-16 184.18 184.18 182.74 183.06 0.0M
2025-01-15 180.50 183.40 180.50 183.36 0.0M
2025-01-14 179.78 180.24 179.42 179.42 0.0M
2025-01-13 178.66 178.98 178.52 178.62 0.0M
2025-01-10 178.72 180.66 178.72 178.82 0.0M
2025-01-09 179.76 180.08 179.76 179.86 0.0M
2025-01-08 181.50 182.52 180.00 181.08 0.0M
2025-01-07 180.76 182.54 180.76 182.24 0.0M
2025-01-06 180.06 183.14 179.56 183.02 0.0M
2025-01-03 180.84 180.84 179.02 179.02 0.0M
2025-01-02 182.16 182.16 178.78 181.50 0.0M