DAX Technology All Share (TECALL)

TECALL
🏛️ Alemania →
3,793.97
Última Actualización: 2025-09-29
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 5,306.38 5,338.64 5,306.38 5,334.67 0.0M
2021-12-29 5,334.02 5,341.85 5,281.41 5,308.61 0.0M
2021-12-28 5,331.08 5,375.22 5,331.08 5,342.38 0.0M
2021-12-27 5,260.93 5,333.34 5,252.00 5,324.95 0.0M
2021-12-23 5,235.34 5,266.71 5,209.59 5,262.08 0.0M
2021-12-22 5,165.27 5,232.61 5,165.27 5,232.61 0.0M
2021-12-21 5,169.53 5,195.52 5,126.72 5,147.43 0.0M
2021-12-20 5,187.31 5,187.31 5,094.59 5,152.57 0.0M
2021-12-17 5,168.92 5,197.83 5,122.65 5,193.30 0.0M
2021-12-16 5,216.79 5,306.55 5,185.80 5,188.77 0.0M
2021-12-15 5,127.65 5,206.20 5,127.65 5,201.99 0.0M
2021-12-14 5,231.14 5,235.80 5,115.71 5,125.30 0.0M
2021-12-13 5,200.83 5,276.24 5,197.55 5,237.28 0.0M
2021-12-10 5,241.68 5,241.68 5,166.45 5,187.61 0.0M
2021-12-09 5,276.90 5,308.71 5,252.41 5,261.36 0.0M
2021-12-08 5,284.16 5,323.38 5,257.16 5,265.40 0.0M
2021-12-07 5,099.28 5,286.50 5,099.28 5,286.50 0.0M
2021-12-06 5,126.04 5,165.81 5,063.11 5,073.91 0.0M
2021-12-03 5,171.63 5,204.08 5,098.05 5,108.40 0.0M
2021-12-02 5,287.11 5,287.55 5,129.03 5,146.19 0.0M
2021-12-01 5,291.82 5,324.89 5,238.30 5,314.11 0.0M
2021-11-30 5,248.29 5,341.38 5,235.07 5,272.94 0.0M
2021-11-29 5,226.80 5,287.38 5,226.80 5,264.37 0.0M
2021-11-26 5,272.04 5,291.17 5,187.90 5,207.08 0.0M
2021-11-25 5,224.00 5,297.60 5,224.00 5,277.99 0.0M
2021-11-24 5,262.08 5,265.65 5,156.12 5,210.95 0.0M
2021-11-23 5,372.60 5,373.76 5,256.55 5,267.09 0.0M
2021-11-22 5,477.42 5,495.25 5,405.42 5,406.51 0.0M
2021-11-19 5,441.59 5,498.90 5,432.81 5,471.81 0.0M
2021-11-18 5,469.63 5,496.67 5,428.18 5,439.85 0.0M
2021-11-17 5,469.46 5,505.48 5,458.45 5,466.63 0.0M
2021-11-16 5,480.77 5,481.01 5,445.46 5,472.21 0.0M
2021-11-15 5,463.02 5,489.15 5,431.41 5,469.61 0.0M
2021-11-12 5,437.32 5,463.10 5,408.23 5,461.42 0.0M
2021-11-11 5,442.95 5,464.69 5,371.31 5,447.11 0.0M
2021-11-10 5,506.64 5,506.78 5,410.95 5,452.58 0.0M
2021-11-09 5,513.50 5,533.72 5,487.22 5,508.86 0.0M
2021-11-08 5,425.80 5,515.86 5,425.80 5,515.51 0.0M
2021-11-05 5,475.44 5,528.35 5,422.47 5,426.38 0.0M
2021-11-04 5,474.18 5,489.04 5,438.40 5,481.12 0.0M
2021-11-03 5,416.36 5,485.27 5,416.36 5,454.53 0.0M
2021-11-02 5,405.87 5,424.30 5,395.00 5,412.37 0.0M
2021-11-01 5,390.48 5,435.76 5,389.55 5,408.93 0.0M
2021-10-29 5,343.60 5,361.81 5,318.09 5,354.28 0.0M
2021-10-28 5,345.70 5,375.32 5,320.44 5,369.28 0.0M
2021-10-27 5,385.17 5,418.47 5,339.24 5,342.38 0.0M
2021-10-26 5,363.68 5,427.16 5,363.68 5,396.27 0.0M
2021-10-25 5,338.28 5,359.09 5,316.12 5,354.00 0.0M
2021-10-22 5,344.84 5,360.96 5,316.56 5,334.92 0.0M
2021-10-21 5,234.47 5,324.85 5,233.02 5,324.85 0.0M
2021-10-20 5,245.27 5,282.69 5,245.27 5,257.14 0.0M
2021-10-19 5,247.11 5,265.84 5,196.63 5,258.75 0.0M
2021-10-18 5,236.31 5,237.00 5,208.24 5,230.48 0.0M
2021-10-15 5,222.95 5,242.96 5,209.26 5,242.96 0.0M
2021-10-14 5,155.28 5,208.14 5,152.68 5,208.14 0.0M
2021-10-13 5,046.43 5,152.23 5,039.40 5,129.79 0.0M
2021-10-12 4,981.30 5,067.80 4,953.90 5,049.00 0.0M
2021-10-11 5,013.10 5,025.46 4,954.03 5,001.67 0.0M
2021-10-08 5,071.43 5,083.20 5,018.11 5,019.83 0.0M
2021-10-07 5,069.56 5,089.55 5,001.21 5,074.48 0.0M
2021-10-06 5,174.97 5,174.97 5,041.81 5,058.46 0.0M
2021-10-05 5,140.41 5,211.23 5,123.72 5,209.78 0.0M
2021-10-04 5,229.38 5,237.68 5,139.58 5,140.62 0.0M
2021-10-01 5,312.95 5,312.95 5,233.21 5,247.04 0.0M
2021-09-30 5,328.91 5,383.37 5,304.33 5,333.26 0.0M
2021-09-29 5,314.66 5,384.63 5,305.51 5,307.60 0.0M
2021-09-28 5,440.98 5,440.98 5,272.80 5,286.29 0.0M
2021-09-27 5,558.50 5,578.76 5,453.64 5,456.71 0.0M
2021-09-24 5,595.77 5,600.33 5,527.57 5,534.46 0.0M
2021-09-23 5,562.47 5,632.68 5,562.47 5,601.25 0.0M
2021-09-22 5,575.89 5,582.39 5,499.63 5,533.71 0.0M
2021-09-21 5,471.08 5,565.70 5,471.08 5,556.73 0.0M
2021-09-20 5,529.43 5,533.99 5,399.12 5,461.68 0.0M
2021-09-17 5,602.33 5,639.85 5,555.58 5,557.27 0.0M
2021-09-16 5,551.26 5,568.95 5,533.23 5,567.79 0.0M
2021-09-15 5,601.88 5,608.41 5,542.27 5,542.27 0.0M
2021-09-14 5,522.35 5,598.73 5,512.01 5,598.73 0.0M
2021-09-13 5,654.64 5,654.64 5,519.64 5,519.64 0.0M
2021-09-10 5,648.65 5,667.55 5,637.26 5,647.15 0.0M
2021-09-09 5,605.35 5,655.28 5,598.59 5,643.59 0.0M
2021-09-08 5,687.78 5,687.78 5,621.27 5,631.31 0.0M
2021-09-07 5,674.97 5,709.17 5,666.99 5,699.78 0.0M
2021-09-06 5,645.55 5,680.59 5,645.55 5,673.75 0.0M
2021-09-03 5,654.52 5,654.52 5,574.87 5,627.53 0.0M
2021-09-02 5,629.95 5,671.12 5,616.97 5,654.52 0.0M
2021-09-01 5,589.64 5,627.57 5,578.17 5,616.67 0.0M
2021-08-31 5,630.15 5,645.79 5,540.13 5,558.72 0.0M
2021-08-30 5,587.12 5,625.00 5,586.09 5,617.65 0.0M
2021-08-27 5,533.14 5,576.87 5,526.90 5,576.47 0.0M
2021-08-26 5,544.08 5,560.06 5,522.04 5,534.15 0.0M
2021-08-25 5,586.61 5,612.49 5,553.78 5,561.13 0.0M
2021-08-24 5,585.91 5,611.08 5,583.99 5,587.45 0.0M
2021-08-23 5,531.67 5,567.51 5,514.35 5,567.46 0.0M
2021-08-20 5,466.16 5,520.33 5,428.08 5,500.96 0.0M
2021-08-19 5,500.65 5,500.65 5,408.51 5,468.55 0.0M
2021-08-18 5,488.46 5,528.49 5,487.02 5,515.71 0.0M
2021-08-17 5,413.50 5,471.22 5,406.89 5,470.44 0.0M
2021-08-16 5,411.60 5,432.92 5,393.23 5,418.72 0.0M
2021-08-13 5,453.42 5,453.42 5,422.43 5,426.87 0.0M
2021-08-12 5,438.78 5,453.63 5,399.76 5,453.63 0.0M
2021-08-11 5,481.57 5,482.08 5,437.45 5,441.34 0.0M
2021-08-10 5,475.05 5,527.06 5,473.66 5,480.78 0.0M
2021-08-09 5,404.02 5,476.96 5,404.02 5,460.46 0.0M
2021-08-06 5,436.57 5,449.01 5,374.72 5,390.87 0.0M
2021-08-05 5,365.81 5,435.80 5,357.15 5,435.80 0.0M
2021-08-04 5,336.32 5,380.92 5,328.33 5,368.23 0.0M
2021-08-03 5,318.65 5,344.03 5,301.43 5,320.26 0.0M
2021-08-02 5,292.24 5,323.58 5,259.54 5,321.85 0.0M
2021-07-30 5,234.07 5,287.11 5,190.72 5,274.89 0.0M
2021-07-29 5,243.71 5,258.25 5,229.10 5,255.73 0.0M
2021-07-28 5,186.15 5,237.36 5,180.51 5,232.39 0.0M
2021-07-27 5,190.46 5,210.27 5,164.85 5,178.08 0.0M
2021-07-26 5,233.72 5,256.76 5,199.57 5,211.44 0.0M
2021-07-23 5,234.92 5,252.39 5,208.86 5,242.35 0.0M
2021-07-22 5,128.30 5,216.38 5,119.32 5,214.87 0.0M
2021-07-21 5,100.16 5,128.57 5,072.27 5,113.78 0.0M
2021-07-20 5,074.74 5,102.53 5,054.67 5,076.06 0.0M
2021-07-19 5,088.34 5,092.67 5,003.17 5,064.73 0.0M
2021-07-16 5,097.93 5,113.66 5,077.16 5,101.80 0.0M
2021-07-15 5,108.73 5,113.78 5,071.66 5,092.26 0.0M
2021-07-14 5,127.03 5,139.69 5,092.29 5,129.32 0.0M
2021-07-13 5,121.72 5,139.68 5,084.19 5,137.36 0.0M
2021-07-12 5,098.52 5,168.47 5,093.29 5,130.81 0.0M
2021-07-09 5,085.09 5,117.59 5,061.14 5,090.57 0.0M
2021-07-08 5,134.69 5,134.69 5,043.67 5,069.86 0.0M
2021-07-07 5,114.27 5,162.93 5,083.62 5,143.06 0.0M
2021-07-06 5,048.98 5,105.59 5,048.98 5,105.59 0.0M
2021-07-05 5,053.49 5,054.18 5,025.23 5,048.98 0.0M
2021-07-02 5,022.15 5,047.52 5,022.15 5,047.52 0.0M
2021-07-01 5,043.45 5,045.84 4,983.56 5,015.70 0.0M
2021-06-30 5,068.83 5,090.30 5,020.00 5,025.34 0.0M
2021-06-29 5,054.82 5,087.19 5,054.57 5,067.35 0.0M
2021-06-28 5,025.86 5,065.47 5,025.86 5,051.48 0.0M
2021-06-25 4,981.95 5,032.64 4,975.88 5,031.24 0.0M
2021-06-24 4,925.48 5,003.74 4,921.21 4,981.56 0.0M
2021-06-23 4,944.78 4,944.78 4,910.08 4,912.91 0.0M
2021-06-22 4,906.35 4,942.85 4,901.18 4,942.83 0.0M
2021-06-21 4,905.36 4,911.17 4,870.88 4,907.33 0.0M
2021-06-18 4,925.59 4,953.32 4,917.57 4,921.33 0.0M
2021-06-17 4,895.84 4,922.84 4,854.87 4,922.77 0.0M
2021-06-16 4,913.60 4,923.37 4,893.35 4,908.73 0.0M
2021-06-15 4,938.67 4,949.98 4,906.11 4,907.11 0.0M
2021-06-14 4,885.90 4,939.16 4,883.97 4,926.18 0.0M
2021-06-11 4,843.21 4,887.56 4,840.21 4,875.09 0.0M
2021-06-10 4,813.23 4,834.39 4,787.00 4,834.39 0.0M
2021-06-09 4,766.62 4,807.27 4,754.05 4,806.98 0.0M
2021-06-08 4,764.61 4,802.61 4,758.91 4,759.53 0.0M
2021-06-07 4,746.51 4,764.68 4,725.42 4,763.75 0.0M
2021-06-04 4,713.84 4,758.75 4,702.45 4,757.80 0.0M
2021-06-03 4,726.72 4,732.87 4,688.50 4,710.00 0.0M
2021-06-02 4,793.69 4,798.23 4,720.24 4,722.90 0.0M
2021-06-01 4,829.10 4,847.23 4,790.85 4,797.94 0.0M
2021-05-31 4,819.52 4,841.00 4,810.99 4,811.53 0.0M
2021-05-28 4,753.47 4,835.70 4,753.47 4,819.79 0.0M
2021-05-27 4,775.28 4,785.36 4,752.31 4,759.21 0.0M
2021-05-26 4,779.57 4,811.46 4,778.53 4,785.25 0.0M
2021-05-25 4,735.81 4,771.38 4,735.25 4,769.86 0.0M
2021-05-21 4,734.06 4,751.30 4,725.37 4,725.92 0.0M
2021-05-20 4,661.21 4,730.32 4,661.21 4,728.81 0.0M
2021-05-19 4,656.04 4,656.04 4,610.01 4,651.06 0.0M
2021-05-18 4,685.35 4,694.32 4,657.41 4,680.82 0.0M
2021-05-17 4,683.33 4,702.99 4,661.91 4,678.12 0.0M
2021-05-14 4,639.03 4,669.39 4,615.69 4,668.55 0.0M
2021-05-13 4,559.93 4,638.66 4,532.85 4,617.93 0.0M
2021-05-12 4,649.43 4,671.86 4,587.56 4,587.79 0.0M
2021-05-11 4,716.16 4,717.13 4,567.75 4,640.32 0.0M
2021-05-10 4,816.95 4,816.95 4,730.76 4,734.83 0.0M
2021-05-07 4,789.09 4,834.00 4,767.35 4,832.14 0.0M
2021-05-06 4,865.04 4,868.15 4,761.47 4,772.37 0.0M
2021-05-05 4,847.36 4,888.88 4,845.70 4,868.20 0.0M
2021-05-04 4,994.09 4,994.09 4,825.04 4,825.04 0.0M
2021-05-03 4,984.42 5,007.52 4,972.75 4,988.19 0.0M
2021-04-30 4,957.70 5,003.86 4,954.50 4,979.41 0.0M
2021-04-29 4,986.58 5,020.58 4,942.43 4,949.04 0.0M
2021-04-28 5,010.51 5,016.76 4,963.95 4,976.44 0.0M
2021-04-27 4,987.90 5,029.63 4,980.13 5,000.99 0.0M
2021-04-26 4,960.44 4,990.01 4,952.91 4,989.02 0.0M
2021-04-23 4,959.00 4,961.52 4,923.73 4,943.63 0.0M
2021-04-22 4,910.31 4,967.92 4,910.31 4,966.10 0.0M
2021-04-21 4,898.78 4,919.01 4,863.94 4,900.39 0.0M
2021-04-20 4,920.91 4,944.18 4,876.79 4,885.10 0.0M
2021-04-19 4,959.76 4,977.27 4,928.03 4,928.19 0.0M
2021-04-16 4,949.46 4,965.50 4,936.26 4,951.89 0.0M
2021-04-15 4,893.08 4,950.59 4,884.95 4,943.63 0.0M
2021-04-14 4,901.17 4,917.52 4,882.27 4,885.88 0.0M
2021-04-13 4,846.52 4,908.72 4,845.53 4,897.27 0.0M
2021-04-12 4,881.22 4,893.47 4,829.90 4,838.41 0.0M
2021-04-09 4,862.87 4,887.78 4,847.48 4,877.64 0.0M
2021-04-08 4,832.55 4,872.47 4,828.63 4,859.69 0.0M
2021-04-07 4,852.38 4,855.93 4,813.24 4,817.21 0.0M
2021-04-06 4,841.34 4,873.80 4,829.35 4,846.93 0.0M
2021-04-01 4,784.90 4,831.52 4,782.37 4,827.21 0.0M
2021-03-31 4,719.15 4,774.98 4,717.59 4,762.54 0.0M
2021-03-30 4,725.00 4,737.90 4,708.90 4,719.20 0.0M
2021-03-29 4,777.08 4,794.81 4,724.34 4,728.33 0.0M
2021-03-26 4,742.09 4,775.00 4,742.09 4,764.57 0.0M
2021-03-25 4,743.48 4,743.49 4,685.32 4,727.13 0.0M
2021-03-24 4,813.08 4,846.64 4,769.49 4,769.55 0.0M
2021-03-23 4,823.12 4,861.50 4,803.76 4,832.91 0.0M
2021-03-22 4,777.56 4,826.54 4,767.60 4,825.63 0.0M
2021-03-19 4,812.72 4,830.00 4,761.96 4,785.45 0.0M
2021-03-18 4,787.52 4,863.66 4,781.83 4,829.03 0.0M
2021-03-17 4,804.00 4,812.89 4,766.43 4,780.51 0.0M
2021-03-16 4,765.93 4,835.21 4,751.57 4,813.42 0.0M
2021-03-15 4,721.20 4,761.07 4,720.27 4,750.04 0.0M
2021-03-12 4,747.47 4,768.73 4,707.58 4,720.88 0.0M
2021-03-11 4,696.39 4,773.53 4,681.90 4,764.06 0.0M
2021-03-10 4,697.49 4,713.56 4,677.18 4,686.12 0.0M
2021-03-09 4,610.95 4,721.66 4,585.52 4,692.83 0.0M
2021-03-08 4,615.99 4,626.55 4,569.05 4,619.61 0.0M
2021-03-05 4,657.74 4,675.97 4,584.61 4,596.55 0.0M
2021-03-04 4,728.83 4,738.67 4,650.95 4,683.94 0.0M
2021-03-03 4,827.47 4,835.81 4,719.58 4,749.79 0.0M
2021-03-02 4,824.65 4,868.52 4,816.94 4,817.25 0.0M
2021-03-01 4,792.41 4,846.65 4,792.41 4,827.08 0.0M
2021-02-26 4,802.65 4,802.65 4,739.99 4,763.40 0.0M
2021-02-25 4,851.04 4,870.88 4,807.40 4,825.27 0.0M
2021-02-24 4,835.38 4,878.69 4,806.84 4,835.60 0.0M
2021-02-23 4,978.85 4,978.85 4,739.56 4,837.90 0.0M
2021-02-22 5,059.60 5,059.60 4,976.60 4,980.09 0.0M
2021-02-19 5,086.64 5,093.83 5,064.36 5,079.51 0.0M
2021-02-18 5,150.75 5,157.51 5,063.12 5,071.89 0.0M
2021-02-17 5,187.01 5,187.01 5,142.00 5,146.74 0.0M
2021-02-16 5,180.67 5,221.22 5,180.67 5,199.26 0.0M
2021-02-15 5,137.49 5,173.91 5,137.49 5,164.75 0.0M
2021-02-12 5,110.78 5,124.54 5,107.75 5,117.18 0.0M
2021-02-11 5,048.79 5,113.65 5,042.60 5,110.92 0.0M
2021-02-10 5,069.34 5,078.43 5,019.09 5,035.05 0.0M
2021-02-09 5,083.65 5,093.14 5,051.01 5,057.95 0.0M
2021-02-08 5,056.02 5,119.97 5,056.02 5,084.77 0.0M
2021-02-05 5,022.84 5,060.47 5,011.07 5,041.24 0.0M
2021-02-04 5,000.79 5,033.09 4,985.16 5,011.52 0.0M
2021-02-03 4,988.91 5,025.58 4,980.34 5,004.28 0.0M
2021-02-02 4,890.01 4,978.31 4,890.01 4,978.31 0.0M
2021-02-01 4,832.64 4,891.06 4,828.25 4,872.82 0.0M
2021-01-29 4,820.63 4,855.76 4,776.64 4,824.81 0.0M
2021-01-28 4,813.46 4,840.65 4,692.51 4,838.51 0.0M
2021-01-27 4,811.96 4,882.90 4,753.93 4,833.74 0.0M
2021-01-26 4,791.17 4,844.57 4,784.25 4,823.83 0.0M
2021-01-25 4,814.37 4,849.05 4,788.48 4,798.16 0.0M
2021-01-22 4,785.49 4,805.11 4,751.39 4,800.23 0.0M
2021-01-21 4,770.00 4,797.14 4,770.00 4,791.37 0.0M
2021-01-20 4,698.99 4,760.68 4,697.73 4,750.83 0.0M
2021-01-19 4,630.19 4,693.53 4,622.07 4,687.08 0.0M
2021-01-18 4,569.68 4,614.29 4,569.68 4,610.55 0.0M
2021-01-15 4,617.16 4,625.15 4,576.69 4,588.72 0.0M
2021-01-14 4,616.39 4,642.12 4,600.68 4,631.66 0.0M
2021-01-13 4,576.12 4,612.38 4,567.18 4,604.97 0.0M
2021-01-12 4,585.76 4,588.34 4,560.53 4,577.27 0.0M
2021-01-11 4,595.62 4,615.31 4,561.09 4,579.82 0.0M
2021-01-08 4,577.67 4,617.74 4,577.67 4,599.77 0.0M
2021-01-07 4,556.94 4,567.20 4,526.62 4,559.43 0.0M
2021-01-06 4,574.95 4,574.95 4,521.93 4,551.30 0.0M
2021-01-05 4,527.13 4,574.46 4,526.79 4,566.06 0.0M
2021-01-04 4,502.15 4,548.73 4,502.15 4,531.10 0.0M