TecDAX Price (TECDAXP)

TECDAXP
🏛️ Alemania →
2,591.33
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
2021-12-30 2,997.92 3,017.46 2,996.58 3,011.24 0.0M
2021-12-29 3,018.24 3,019.85 2,987.46 2,999.01 0.0M
2021-12-28 2,999.91 3,034.73 2,998.97 3,021.54 0.0M
2021-12-27 2,968.22 3,006.13 2,963.30 2,999.92 0.0M
2021-12-23 2,961.56 2,976.58 2,944.91 2,972.90 0.0M
2021-12-22 2,925.28 2,957.57 2,919.98 2,957.57 0.0M
2021-12-21 2,924.80 2,942.55 2,908.57 2,915.80 0.0M
2021-12-20 2,893.95 2,918.96 2,874.95 2,913.08 0.0M
2021-12-17 2,932.47 2,939.60 2,897.13 2,934.06 0.0M
2021-12-16 2,986.03 3,004.82 2,940.03 2,940.03 0.0M
2021-12-15 2,912.37 2,949.81 2,912.29 2,946.95 0.0M
2021-12-14 2,969.40 2,972.48 2,903.25 2,909.54 0.0M
2021-12-13 2,945.56 2,991.43 2,944.55 2,967.30 0.0M
2021-12-10 2,948.31 2,959.83 2,921.50 2,944.18 0.0M
2021-12-09 2,971.93 2,990.26 2,962.81 2,967.37 0.0M
2021-12-08 2,988.18 3,004.26 2,962.41 2,966.85 0.0M
2021-12-07 2,893.31 2,990.87 2,892.06 2,989.25 0.0M
2021-12-06 2,901.80 2,920.41 2,872.28 2,882.79 0.0M
2021-12-03 2,907.45 2,941.74 2,879.68 2,887.45 0.0M
2021-12-02 2,965.43 2,966.73 2,887.71 2,898.36 0.0M
2021-12-01 2,958.13 2,982.86 2,924.16 2,977.71 0.0M
2021-11-30 2,941.55 2,996.78 2,934.62 2,948.54 0.0M
2021-11-29 2,954.18 2,968.21 2,933.39 2,951.91 0.0M
2021-11-26 2,935.36 2,988.96 2,926.71 2,935.70 0.0M
2021-11-25 2,950.55 2,983.44 2,950.47 2,972.91 0.0M
2021-11-24 2,959.69 2,968.99 2,903.16 2,939.37 0.0M
2021-11-23 3,011.85 3,011.85 2,951.12 2,958.75 0.0M
2021-11-22 3,066.30 3,080.14 3,028.02 3,028.17 0.0M
2021-11-19 3,050.41 3,080.27 3,045.63 3,062.55 0.0M
2021-11-18 3,039.11 3,061.83 3,037.55 3,047.02 0.0M
2021-11-17 3,017.90 3,053.50 3,017.76 3,034.20 0.0M
2021-11-16 2,994.93 3,016.71 2,985.25 3,012.24 0.0M
2021-11-15 2,991.32 3,001.11 2,977.32 2,991.87 0.0M
2021-11-12 2,980.30 2,996.93 2,974.40 2,995.62 0.0M
2021-11-11 2,972.34 2,984.74 2,938.90 2,983.59 0.0M
2021-11-10 3,001.10 3,004.55 2,956.43 2,976.47 0.0M
2021-11-09 3,009.95 3,018.27 2,994.33 3,000.86 0.0M
2021-11-08 2,990.95 3,021.37 2,988.67 3,016.52 0.0M
2021-11-05 3,032.26 3,058.53 2,982.37 2,992.47 0.0M
2021-11-04 3,024.15 3,032.47 3,002.76 3,029.40 0.0M
2021-11-03 2,990.29 3,026.85 2,989.79 3,011.80 0.0M
2021-11-02 2,973.29 2,993.80 2,969.46 2,987.78 0.0M
2021-11-01 2,950.41 2,973.17 2,950.41 2,971.97 0.0M
2021-10-29 2,935.93 2,937.49 2,906.73 2,936.32 0.0M
2021-10-28 2,926.67 2,948.78 2,915.95 2,947.16 0.0M
2021-10-27 2,944.77 2,961.99 2,927.84 2,929.36 0.0M
2021-10-26 2,943.18 2,974.98 2,939.34 2,955.08 0.0M
2021-10-25 2,922.87 2,941.52 2,914.18 2,939.55 0.0M
2021-10-22 2,908.46 2,932.86 2,904.41 2,916.21 0.0M
2021-10-21 2,870.77 2,926.12 2,867.30 2,903.77 0.0M
2021-10-20 2,865.78 2,892.32 2,860.33 2,879.93 0.0M
2021-10-19 2,866.90 2,877.07 2,841.51 2,874.33 0.0M
2021-10-18 2,856.27 2,860.88 2,840.49 2,858.76 0.0M
2021-10-15 2,857.31 2,863.17 2,847.34 2,862.28 0.0M
2021-10-14 2,813.25 2,851.55 2,812.29 2,850.89 0.0M
2021-10-13 2,750.34 2,819.36 2,743.16 2,803.35 0.0M
2021-10-12 2,734.15 2,772.71 2,715.92 2,752.60 0.0M
2021-10-11 2,751.44 2,759.61 2,718.47 2,747.14 0.0M
2021-10-08 2,779.36 2,781.78 2,750.06 2,755.86 0.0M
2021-10-07 2,780.61 2,798.99 2,744.47 2,780.04 0.0M
2021-10-06 2,819.94 2,820.08 2,747.84 2,769.51 0.0M
2021-10-05 2,780.98 2,830.31 2,779.28 2,829.09 0.0M
2021-10-04 2,814.64 2,827.78 2,779.84 2,782.68 0.0M
2021-10-01 2,860.74 2,860.78 2,814.92 2,821.03 0.0M
2021-09-30 2,874.60 2,909.70 2,862.19 2,874.37 0.0M
2021-09-29 2,883.71 2,911.10 2,862.23 2,863.93 0.0M
2021-09-28 2,946.44 2,946.44 2,856.54 2,867.92 0.0M
2021-09-27 3,007.36 3,024.60 2,951.30 2,953.33 0.0M
2021-09-24 3,031.52 3,037.98 2,992.98 2,996.94 0.0M
2021-09-23 3,009.00 3,043.17 3,009.00 3,035.50 0.0M
2021-09-22 3,009.91 3,017.24 2,978.49 2,992.80 0.0M
2021-09-21 2,945.98 3,006.78 2,945.98 3,001.41 0.0M
2021-09-20 2,961.42 2,962.05 2,912.28 2,940.50 0.0M
2021-09-17 3,008.44 3,036.40 2,982.35 2,982.35 0.0M
2021-09-16 2,990.77 2,999.84 2,982.06 2,996.51 0.0M
2021-09-15 3,018.97 3,023.92 2,990.00 2,990.00 0.0M
2021-09-14 2,970.58 3,016.68 2,967.27 3,016.67 0.0M
2021-09-13 3,029.67 3,036.25 2,968.50 2,970.61 0.0M
2021-09-10 3,026.99 3,041.08 3,022.74 3,029.06 0.0M
2021-09-09 3,013.16 3,034.80 3,000.11 3,022.72 0.0M
2021-09-08 3,049.15 3,049.15 3,016.05 3,023.55 0.0M
2021-09-07 3,047.95 3,065.56 3,046.26 3,056.58 0.0M
2021-09-06 3,030.94 3,052.82 3,030.93 3,048.03 0.0M
2021-09-03 3,038.57 3,038.82 2,993.24 3,023.74 0.0M
2021-09-02 3,029.13 3,048.80 3,020.38 3,039.06 0.0M
2021-09-01 3,006.02 3,038.86 3,006.02 3,027.39 0.0M
2021-08-31 3,038.73 3,049.70 2,985.64 2,996.43 0.0M
2021-08-30 3,015.02 3,035.97 3,014.36 3,031.89 0.0M
2021-08-27 2,983.16 3,011.90 2,980.14 3,010.85 0.0M
2021-08-26 2,995.61 2,996.32 2,976.39 2,984.39 0.0M
2021-08-25 3,014.98 3,028.54 2,999.23 3,003.18 0.0M
2021-08-24 3,015.46 3,028.80 3,009.71 3,018.75 0.0M
2021-08-23 2,990.19 3,006.76 2,984.97 3,006.68 0.0M
2021-08-20 2,950.98 2,988.38 2,932.47 2,978.76 0.0M
2021-08-19 2,971.34 2,971.34 2,912.97 2,951.19 0.0M
2021-08-18 2,964.49 2,986.45 2,964.27 2,979.88 0.0M
2021-08-17 2,929.53 2,960.55 2,923.76 2,960.28 0.0M
2021-08-16 2,929.35 2,941.05 2,918.90 2,934.45 0.0M
2021-08-13 2,946.70 2,948.81 2,932.61 2,938.18 0.0M
2021-08-12 2,928.40 2,949.23 2,911.18 2,948.93 0.0M
2021-08-11 2,952.28 2,952.80 2,927.35 2,929.00 0.0M
2021-08-10 2,947.84 2,976.42 2,947.60 2,949.30 0.0M
2021-08-09 2,916.15 2,953.37 2,916.15 2,943.84 0.0M
2021-08-06 2,934.30 2,942.64 2,901.61 2,911.56 0.0M
2021-08-05 2,888.56 2,933.33 2,888.56 2,933.33 0.0M
2021-08-04 2,865.20 2,898.06 2,864.97 2,889.80 0.0M
2021-08-03 2,855.46 2,869.57 2,838.01 2,857.96 0.0M
2021-08-02 2,837.60 2,858.14 2,820.18 2,856.02 0.0M
2021-07-30 2,814.54 2,835.81 2,788.44 2,827.89 0.0M
2021-07-29 2,815.56 2,829.75 2,814.13 2,826.64 0.0M
2021-07-28 2,785.62 2,815.88 2,785.18 2,812.75 0.0M
2021-07-27 2,794.33 2,804.11 2,777.27 2,783.35 0.0M
2021-07-26 2,814.73 2,825.16 2,792.37 2,799.43 0.0M
2021-07-23 2,813.44 2,824.32 2,803.28 2,817.90 0.0M
2021-07-22 2,766.66 2,804.72 2,764.41 2,802.70 0.0M
2021-07-21 2,753.10 2,770.15 2,737.99 2,761.40 0.0M
2021-07-20 2,747.96 2,762.09 2,730.39 2,742.51 0.0M
2021-07-19 2,767.79 2,767.79 2,707.71 2,740.42 0.0M
2021-07-16 2,780.48 2,788.35 2,766.53 2,774.83 0.0M
2021-07-15 2,793.86 2,794.68 2,767.01 2,778.74 0.0M
2021-07-14 2,794.64 2,802.25 2,773.75 2,800.18 0.0M
2021-07-13 2,787.99 2,801.23 2,764.54 2,800.59 0.0M
2021-07-12 2,772.37 2,813.78 2,769.34 2,791.47 0.0M
2021-07-09 2,764.15 2,781.12 2,751.24 2,770.92 0.0M
2021-07-08 2,795.85 2,796.46 2,732.98 2,755.79 0.0M
2021-07-07 2,767.74 2,808.83 2,760.73 2,799.13 0.0M
2021-07-06 2,740.53 2,769.17 2,735.97 2,766.93 0.0M
2021-07-05 2,742.46 2,742.87 2,723.83 2,739.86 0.0M
2021-07-02 2,729.51 2,744.99 2,729.51 2,741.34 0.0M
2021-07-01 2,748.92 2,752.86 2,705.32 2,727.29 0.0M
2021-06-30 2,772.32 2,781.59 2,735.95 2,737.71 0.0M
2021-06-29 2,752.90 2,778.67 2,752.90 2,770.21 0.0M
2021-06-28 2,736.23 2,758.86 2,730.21 2,752.30 0.0M
2021-06-25 2,717.29 2,738.42 2,713.69 2,737.52 0.0M
2021-06-24 2,679.67 2,729.08 2,677.05 2,717.37 0.0M
2021-06-23 2,704.90 2,704.90 2,672.62 2,672.62 0.0M
2021-06-22 2,679.15 2,700.41 2,670.56 2,698.78 0.0M
2021-06-21 2,673.38 2,684.01 2,659.67 2,678.25 0.0M
2021-06-18 2,700.75 2,711.83 2,685.24 2,685.24 0.0M
2021-06-17 2,684.86 2,700.47 2,661.24 2,700.44 0.0M
2021-06-16 2,698.73 2,704.15 2,685.45 2,693.46 0.0M
2021-06-15 2,706.97 2,719.90 2,697.05 2,697.30 0.0M
2021-06-14 2,679.92 2,709.63 2,679.92 2,701.75 0.0M
2021-06-11 2,655.84 2,682.44 2,654.48 2,676.19 0.0M
2021-06-10 2,632.20 2,651.82 2,621.84 2,651.59 0.0M
2021-06-09 2,611.91 2,629.44 2,605.05 2,628.56 0.0M
2021-06-08 2,609.21 2,635.59 2,609.13 2,609.89 0.0M
2021-06-07 2,608.79 2,615.75 2,589.94 2,611.95 0.0M
2021-06-04 2,585.28 2,610.93 2,577.29 2,608.86 0.0M
2021-06-03 2,594.73 2,597.06 2,568.82 2,583.45 0.0M
2021-06-02 2,627.72 2,632.84 2,589.22 2,590.35 0.0M
2021-06-01 2,636.41 2,657.27 2,623.51 2,628.36 0.0M
2021-05-31 2,638.99 2,646.08 2,628.43 2,628.43 0.0M
2021-05-28 2,607.99 2,647.55 2,601.98 2,638.55 0.0M
2021-05-27 2,620.92 2,621.84 2,601.72 2,606.15 0.0M
2021-05-26 2,624.47 2,641.47 2,622.17 2,624.30 0.0M
2021-05-25 2,607.47 2,624.15 2,605.16 2,618.60 0.0M
2021-05-21 2,599.74 2,609.60 2,594.61 2,596.27 0.0M
2021-05-20 2,553.72 2,600.44 2,553.72 2,600.42 0.0M
2021-05-19 2,561.77 2,561.98 2,526.45 2,548.60 0.0M
2021-05-18 2,583.18 2,587.96 2,560.13 2,572.38 0.0M
2021-05-17 2,577.85 2,588.29 2,566.89 2,575.25 0.0M
2021-05-14 2,548.39 2,569.74 2,535.67 2,568.77 0.0M
2021-05-13 2,506.81 2,545.08 2,480.10 2,535.41 0.0M
2021-05-12 2,551.70 2,570.68 2,524.08 2,524.19 0.0M
2021-05-11 2,590.30 2,591.74 2,508.13 2,550.62 0.0M
2021-05-10 2,650.51 2,650.83 2,597.21 2,600.60 0.0M
2021-05-07 2,627.91 2,652.61 2,616.20 2,652.61 0.0M
2021-05-06 2,656.74 2,659.40 2,610.02 2,619.60 0.0M
2021-05-05 2,636.29 2,669.93 2,635.65 2,659.11 0.0M
2021-05-04 2,717.76 2,720.20 2,625.85 2,626.64 0.0M
2021-05-03 2,716.70 2,732.53 2,707.60 2,718.59 0.0M
2021-04-30 2,706.59 2,727.63 2,701.05 2,711.51 0.0M
2021-04-29 2,725.35 2,743.99 2,695.56 2,701.13 0.0M
2021-04-28 2,740.38 2,747.39 2,715.47 2,719.77 0.0M
2021-04-27 2,738.06 2,752.63 2,730.43 2,739.17 0.0M
2021-04-26 2,728.69 2,744.11 2,722.40 2,737.08 0.0M
2021-04-23 2,731.59 2,732.30 2,704.68 2,724.19 0.0M
2021-04-22 2,701.74 2,735.19 2,701.74 2,734.25 0.0M
2021-04-21 2,693.48 2,706.86 2,675.48 2,694.56 0.0M
2021-04-20 2,715.88 2,724.91 2,678.12 2,687.41 0.0M
2021-04-19 2,731.54 2,739.87 2,716.80 2,718.31 0.0M
2021-04-16 2,728.34 2,735.13 2,716.63 2,729.40 0.0M
2021-04-15 2,698.57 2,728.19 2,695.98 2,722.97 0.0M
2021-04-14 2,703.01 2,721.33 2,695.04 2,696.18 0.0M
2021-04-13 2,675.38 2,706.82 2,675.31 2,699.45 0.0M
2021-04-12 2,694.49 2,703.16 2,667.21 2,673.48 0.0M
2021-04-09 2,692.08 2,699.20 2,677.63 2,696.20 0.0M
2021-04-08 2,672.28 2,695.32 2,671.89 2,690.15 0.0M
2021-04-07 2,677.08 2,678.72 2,660.71 2,666.59 0.0M
2021-04-06 2,682.88 2,697.91 2,664.61 2,674.96 0.0M
2021-04-01 2,648.29 2,676.02 2,648.29 2,675.00 0.0M
2021-03-31 2,614.40 2,643.79 2,612.66 2,637.23 0.0M
2021-03-30 2,615.12 2,622.55 2,607.78 2,613.86 0.0M
2021-03-29 2,630.74 2,644.24 2,611.33 2,616.72 0.0M
2021-03-26 2,614.26 2,630.28 2,611.19 2,626.62 0.0M
2021-03-25 2,615.78 2,615.78 2,578.38 2,602.48 0.0M
2021-03-24 2,647.54 2,665.73 2,624.22 2,624.52 0.0M
2021-03-23 2,646.10 2,671.83 2,630.86 2,653.98 0.0M
2021-03-22 2,618.62 2,647.66 2,612.56 2,646.91 0.0M
2021-03-19 2,634.71 2,647.74 2,607.87 2,620.30 0.0M
2021-03-18 2,624.60 2,665.43 2,621.01 2,641.55 0.0M
2021-03-17 2,629.31 2,634.86 2,609.56 2,620.32 0.0M
2021-03-16 2,614.21 2,644.09 2,604.55 2,630.77 0.0M
2021-03-15 2,589.52 2,610.72 2,585.86 2,601.49 0.0M
2021-03-12 2,604.56 2,608.73 2,581.61 2,586.71 0.0M
2021-03-11 2,576.17 2,619.33 2,563.09 2,610.56 0.0M
2021-03-10 2,574.89 2,590.53 2,564.83 2,568.34 0.0M
2021-03-09 2,521.84 2,588.78 2,508.66 2,569.71 0.0M
2021-03-08 2,514.22 2,533.47 2,489.20 2,526.61 0.0M
2021-03-05 2,527.70 2,540.90 2,495.47 2,501.84 0.0M
2021-03-04 2,569.79 2,569.79 2,520.54 2,541.03 0.0M
2021-03-03 2,622.40 2,627.01 2,559.57 2,579.04 0.0M
2021-03-02 2,622.14 2,645.08 2,614.07 2,614.07 0.0M
2021-03-01 2,621.23 2,643.71 2,608.09 2,624.05 0.0M
2021-02-26 2,587.77 2,613.81 2,566.09 2,599.80 0.0M
2021-02-25 2,624.71 2,649.81 2,609.27 2,618.62 0.0M
2021-02-24 2,621.44 2,640.07 2,601.21 2,617.88 0.0M
2021-02-23 2,690.97 2,691.32 2,566.06 2,622.74 0.0M
2021-02-22 2,724.17 2,725.74 2,687.01 2,689.12 0.0M
2021-02-19 2,739.32 2,745.87 2,729.51 2,735.59 0.0M
2021-02-18 2,757.64 2,767.34 2,723.47 2,729.89 0.0M
2021-02-17 2,783.80 2,784.18 2,750.87 2,755.25 0.0M
2021-02-16 2,780.27 2,803.76 2,780.27 2,791.49 0.0M
2021-02-15 2,766.03 2,784.31 2,764.16 2,778.09 0.0M
2021-02-12 2,754.05 2,762.51 2,748.14 2,760.25 0.0M
2021-02-11 2,712.74 2,754.73 2,709.43 2,754.02 0.0M
2021-02-10 2,734.80 2,734.81 2,693.46 2,708.66 0.0M
2021-02-09 2,745.56 2,750.75 2,722.41 2,723.30 0.0M
2021-02-08 2,740.83 2,758.98 2,737.76 2,744.88 0.0M
2021-02-05 2,734.41 2,747.15 2,727.50 2,730.40 0.0M
2021-02-04 2,722.85 2,741.18 2,707.54 2,727.60 0.0M
2021-02-03 2,712.20 2,732.00 2,711.97 2,721.63 0.0M
2021-02-02 2,664.35 2,708.96 2,663.55 2,708.96 0.0M
2021-02-01 2,636.33 2,667.35 2,630.78 2,656.55 0.0M
2021-01-29 2,648.08 2,649.80 2,615.28 2,628.13 0.0M
2021-01-28 2,636.63 2,655.84 2,572.42 2,655.23 0.0M
2021-01-27 2,626.37 2,673.18 2,600.35 2,647.23 0.0M
2021-01-26 2,619.04 2,648.63 2,613.31 2,641.12 0.0M
2021-01-25 2,630.83 2,643.72 2,608.50 2,619.77 0.0M
2021-01-22 2,626.34 2,627.95 2,599.96 2,624.17 0.0M
2021-01-21 2,624.44 2,637.79 2,623.74 2,631.41 0.0M
2021-01-20 2,584.76 2,616.24 2,583.91 2,611.58 0.0M
2021-01-19 2,560.03 2,584.04 2,550.16 2,578.28 0.0M
2021-01-18 2,536.87 2,554.42 2,532.66 2,546.98 0.0M
2021-01-15 2,555.23 2,561.43 2,529.08 2,539.95 0.0M
2021-01-14 2,569.89 2,574.35 2,557.64 2,562.93 0.0M
2021-01-13 2,550.67 2,571.82 2,542.81 2,564.23 0.0M
2021-01-12 2,552.14 2,557.54 2,542.37 2,550.61 0.0M
2021-01-11 2,564.59 2,571.70 2,537.02 2,549.10 0.0M
2021-01-08 2,538.76 2,574.09 2,538.76 2,564.22 0.0M
2021-01-07 2,525.14 2,535.66 2,508.98 2,530.73 0.0M
2021-01-06 2,538.31 2,540.61 2,509.59 2,523.51 0.0M
2021-01-05 2,523.57 2,543.90 2,521.55 2,533.24 0.0M
2021-01-04 2,513.79 2,540.30 2,513.72 2,526.76 0.0M