DAX Technology (CXPHX)

CXPHX
🏛️ Alemania →
1,812.96
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
2022-12-30 1,612.96 1,620.06 1,602.32 1,602.32 0.0M
2022-12-29 1,585.75 1,623.06 1,581.16 1,620.44 0.0M
2022-12-28 1,612.01 1,614.71 1,581.69 1,587.23 0.0M
2022-12-27 1,627.81 1,633.78 1,601.11 1,609.51 0.0M
2022-12-23 1,632.21 1,640.70 1,607.65 1,620.85 0.0M
2022-12-22 1,675.90 1,683.67 1,626.75 1,633.87 0.0M
2022-12-21 1,663.03 1,686.47 1,652.28 1,681.16 0.0M
2022-12-20 1,647.39 1,673.29 1,644.20 1,656.05 0.0M
2022-12-19 1,677.09 1,696.77 1,658.89 1,662.59 0.0M
2022-12-16 1,699.66 1,710.64 1,668.82 1,675.62 0.0M
2022-12-15 1,768.19 1,776.93 1,701.28 1,712.76 0.0M
2022-12-14 1,814.65 1,822.35 1,786.34 1,786.34 0.0M
2022-12-13 1,771.17 1,853.81 1,764.19 1,822.82 0.0M
2022-12-12 1,743.17 1,770.74 1,741.86 1,756.04 0.0M
2022-12-09 1,787.01 1,787.01 1,748.40 1,760.41 0.0M
2022-12-08 1,735.25 1,782.73 1,734.14 1,772.49 0.0M
2022-12-07 1,748.72 1,756.02 1,730.40 1,737.15 0.0M
2022-12-06 1,797.87 1,801.86 1,753.35 1,765.57 0.0M
2022-12-05 1,804.51 1,810.09 1,784.30 1,803.28 0.0M
2022-12-02 1,810.08 1,829.35 1,778.80 1,803.91 0.0M
2022-12-01 1,772.63 1,850.59 1,772.36 1,815.80 0.0M
2022-11-30 1,739.83 1,782.42 1,737.83 1,772.42 0.0M
2022-11-29 1,739.31 1,752.63 1,719.57 1,726.07 0.0M
2022-11-28 1,761.82 1,771.18 1,728.14 1,728.23 0.0M
2022-11-25 1,789.34 1,791.55 1,772.59 1,775.36 0.0M
2022-11-24 1,779.34 1,807.47 1,778.88 1,790.77 0.0M
2022-11-23 1,774.83 1,795.16 1,751.25 1,782.07 0.0M
2022-11-22 1,749.73 1,783.53 1,741.01 1,775.83 0.0M
2022-11-21 1,789.07 1,789.07 1,747.23 1,761.82 0.0M
2022-11-18 1,790.44 1,811.20 1,773.47 1,791.67 0.0M
2022-11-17 1,786.24 1,794.11 1,737.49 1,777.16 0.0M
2022-11-16 1,803.07 1,833.89 1,770.06 1,782.11 0.0M
2022-11-15 1,762.23 1,833.98 1,748.26 1,803.86 0.0M
2022-11-14 1,670.52 1,757.98 1,640.98 1,757.49 0.0M
2022-11-11 1,684.30 1,686.34 1,647.85 1,649.86 0.0M
2022-11-10 1,558.17 1,670.55 1,552.97 1,668.34 0.0M
2022-11-09 1,581.13 1,589.85 1,558.81 1,568.17 0.0M
2022-11-08 1,512.06 1,594.89 1,502.48 1,594.89 0.0M
2022-11-07 1,473.48 1,511.87 1,462.10 1,503.72 0.0M
2022-11-04 1,432.49 1,490.80 1,431.66 1,477.76 0.0M
2022-11-03 1,415.32 1,434.49 1,404.05 1,430.30 0.0M
2022-11-02 1,446.06 1,460.45 1,436.17 1,436.42 0.0M
2022-11-01 1,440.78 1,467.79 1,435.38 1,454.10 0.0M
2022-10-31 1,471.68 1,471.68 1,425.94 1,431.67 0.0M
2022-10-28 1,439.90 1,460.39 1,415.05 1,458.55 0.0M
2022-10-27 1,501.92 1,502.08 1,431.10 1,464.93 0.0M
2022-10-26 1,490.57 1,520.34 1,481.47 1,514.80 0.0M
2022-10-25 1,489.33 1,526.61 1,466.39 1,520.02 0.0M
2022-10-24 1,468.55 1,492.27 1,452.22 1,478.41 0.0M
2022-10-21 1,441.21 1,467.13 1,420.88 1,451.13 0.0M
2022-10-20 1,420.77 1,465.60 1,407.10 1,463.04 0.0M
2022-10-19 1,448.75 1,451.06 1,413.31 1,433.40 0.0M
2022-10-18 1,410.09 1,470.26 1,410.09 1,427.01 0.0M
2022-10-17 1,375.97 1,422.88 1,371.38 1,410.11 0.0M
2022-10-14 1,396.20 1,420.14 1,372.45 1,375.55 0.0M
2022-10-13 1,340.04 1,400.67 1,293.92 1,395.05 0.0M
2022-10-12 1,359.56 1,386.59 1,350.94 1,360.12 0.0M
2022-10-11 1,382.05 1,394.03 1,343.30 1,355.38 0.0M
2022-10-10 1,427.07 1,433.70 1,391.75 1,394.24 0.0M
2022-10-07 1,453.01 1,470.59 1,422.27 1,427.72 0.0M
2022-10-06 1,492.21 1,492.21 1,442.96 1,475.87 0.0M
2022-10-05 1,436.06 1,487.14 1,436.06 1,470.74 0.0M
2022-10-04 1,348.50 1,431.98 1,348.50 1,431.86 0.0M
2022-10-03 1,305.93 1,349.95 1,292.45 1,347.11 0.0M
2022-09-30 1,316.72 1,332.82 1,282.40 1,325.52 0.0M
2022-09-29 1,336.52 1,341.05 1,293.22 1,302.65 0.0M
2022-09-28 1,349.38 1,351.78 1,295.83 1,345.69 0.0M
2022-09-27 1,343.51 1,395.25 1,343.51 1,351.72 0.0M
2022-09-26 1,327.71 1,364.44 1,327.71 1,342.74 0.0M
2022-09-23 1,368.85 1,373.87 1,323.07 1,336.02 0.0M
2022-09-22 1,438.39 1,438.39 1,379.69 1,379.69 0.0M
2022-09-21 1,399.13 1,445.02 1,381.38 1,438.93 0.0M
2022-09-20 1,413.34 1,413.34 1,371.10 1,399.99 0.0M
2022-09-19 1,388.39 1,411.23 1,371.88 1,401.66 0.0M
2022-09-16 1,392.18 1,407.00 1,367.83 1,391.59 0.0M
2022-09-15 1,420.61 1,437.06 1,405.15 1,408.93 0.0M
2022-09-14 1,416.56 1,447.72 1,400.56 1,418.13 0.0M
2022-09-13 1,496.17 1,499.89 1,426.22 1,426.22 0.0M
2022-09-12 1,469.15 1,501.52 1,466.06 1,491.69 0.0M
2022-09-09 1,435.15 1,466.64 1,435.15 1,464.99 0.0M
2022-09-08 1,429.09 1,435.83 1,386.90 1,428.59 0.0M
2022-09-07 1,390.04 1,425.60 1,383.99 1,415.25 0.0M
2022-09-06 1,400.68 1,417.15 1,379.51 1,401.82 0.0M
2022-09-05 1,430.87 1,430.87 1,373.30 1,398.77 0.0M
2022-09-02 1,396.94 1,437.05 1,384.34 1,431.34 0.0M
2022-09-01 1,385.41 1,396.33 1,369.10 1,375.97 0.0M
2022-08-31 1,439.52 1,468.38 1,407.27 1,410.28 0.0M
2022-08-30 1,412.61 1,465.88 1,412.61 1,437.65 0.0M
2022-08-29 1,422.52 1,429.29 1,392.11 1,406.30 0.0M
2022-08-26 1,500.18 1,507.64 1,437.16 1,447.55 0.0M
2022-08-25 1,476.38 1,494.07 1,466.10 1,484.61 0.0M
2022-08-24 1,446.09 1,462.05 1,432.60 1,461.76 0.0M
2022-08-23 1,445.45 1,470.10 1,443.40 1,459.69 0.0M
2022-08-22 1,498.25 1,510.35 1,447.28 1,455.27 0.0M
2022-08-19 1,521.09 1,538.51 1,502.59 1,511.03 0.0M
2022-08-18 1,516.02 1,539.04 1,509.91 1,539.04 0.0M
2022-08-17 1,579.38 1,582.30 1,501.83 1,505.31 0.0M
2022-08-16 1,577.46 1,592.24 1,561.80 1,580.26 0.0M
2022-08-15 1,585.00 1,587.25 1,565.31 1,578.63 0.0M
2022-08-12 1,568.00 1,577.63 1,552.03 1,577.63 0.0M
2022-08-11 1,576.86 1,586.09 1,550.73 1,571.88 0.0M
2022-08-10 1,493.71 1,562.36 1,488.92 1,557.36 0.0M
2022-08-09 1,598.81 1,608.00 1,506.25 1,506.25 0.0M
2022-08-08 1,598.81 1,608.00 1,576.31 1,580.29 0.0M
2022-08-05 1,643.35 1,649.01 1,578.73 1,581.71 0.0M
2022-08-04 1,608.92 1,681.31 1,607.36 1,637.45 0.0M
2022-08-03 1,570.21 1,601.92 1,543.88 1,601.92 0.0M
2022-08-02 1,529.10 1,538.13 1,507.72 1,533.70 0.0M
2022-08-01 1,528.59 1,554.73 1,522.63 1,544.55 0.0M
2022-07-29 1,518.52 1,557.26 1,515.00 1,533.64 0.0M
2022-07-28 1,491.18 1,499.65 1,473.50 1,494.38 0.0M
2022-07-27 1,432.90 1,477.45 1,431.62 1,471.80 0.0M
2022-07-26 1,454.57 1,454.57 1,421.67 1,424.92 0.0M
2022-07-25 1,460.24 1,470.47 1,446.77 1,451.16 0.0M
2022-07-22 1,470.62 1,478.19 1,454.04 1,454.04 0.0M
2022-07-21 1,452.17 1,475.33 1,439.58 1,470.57 0.0M
2022-07-20 1,406.18 1,439.16 1,393.15 1,438.99 0.0M
2022-07-19 1,362.45 1,416.60 1,337.07 1,412.73 0.0M
2022-07-18 1,380.25 1,383.22 1,363.33 1,381.32 0.0M
2022-07-15 1,337.21 1,362.63 1,335.64 1,362.43 0.0M
2022-07-14 1,355.64 1,367.21 1,311.56 1,328.38 0.0M
2022-07-13 1,331.43 1,350.91 1,306.51 1,336.50 0.0M
2022-07-12 1,324.29 1,342.03 1,306.20 1,338.85 0.0M
2022-07-11 1,362.32 1,366.01 1,323.39 1,338.06 0.0M
2022-07-08 1,324.78 1,363.23 1,317.53 1,363.23 0.0M
2022-07-07 1,297.58 1,341.08 1,296.30 1,333.43 0.0M
2022-07-06 1,233.73 1,290.67 1,233.73 1,286.78 0.0M
2022-07-05 1,290.11 1,290.11 1,212.06 1,232.93 0.0M
2022-07-04 1,314.58 1,319.21 1,274.98 1,274.99 0.0M
2022-07-01 1,347.96 1,347.96 1,293.47 1,308.00 0.0M
2022-06-30 1,352.98 1,362.62 1,326.28 1,349.91 0.0M
2022-06-29 1,395.39 1,406.12 1,379.65 1,389.11 0.0M
2022-06-28 1,439.93 1,448.67 1,415.89 1,415.90 0.0M
2022-06-27 1,407.74 1,437.25 1,400.67 1,422.51 0.0M
2022-06-24 1,367.20 1,412.07 1,354.72 1,396.66 0.0M
2022-06-23 1,374.74 1,388.46 1,353.42 1,355.45 0.0M
2022-06-22 1,378.50 1,401.84 1,356.23 1,391.54 0.0M
2022-06-21 1,405.99 1,426.95 1,398.01 1,417.62 0.0M
2022-06-20 1,387.30 1,401.70 1,365.36 1,398.63 0.0M
2022-06-17 1,366.48 1,400.89 1,359.96 1,378.50 0.0M
2022-06-16 1,439.38 1,442.45 1,358.95 1,363.88 0.0M
2022-06-15 1,424.38 1,449.24 1,407.61 1,449.14 0.0M
2022-06-14 1,446.67 1,446.67 1,397.44 1,407.66 0.0M
2022-06-13 1,536.63 1,536.63 1,424.23 1,435.67 0.0M
2022-06-10 1,578.05 1,591.46 1,533.44 1,537.68 0.0M
2022-06-09 1,625.25 1,625.25 1,577.68 1,590.96 0.0M
2022-06-08 1,653.93 1,658.62 1,630.41 1,641.58 0.0M
2022-06-07 1,657.52 1,660.73 1,622.44 1,644.59 0.0M
2022-06-06 1,679.56 1,695.93 1,666.33 1,675.05 0.0M
2022-06-03 1,694.20 1,694.20 1,659.02 1,659.66 0.0M
2022-06-02 1,650.94 1,688.23 1,650.94 1,688.13 0.0M
2022-06-01 1,660.24 1,678.28 1,650.77 1,655.86 0.0M
2022-05-31 1,671.91 1,693.57 1,646.37 1,655.67 0.0M
2022-05-30 1,675.78 1,708.21 1,675.78 1,689.83 0.0M
2022-05-27 1,603.11 1,659.94 1,603.11 1,654.71 0.0M
2022-05-26 1,525.35 1,593.81 1,524.16 1,587.77 0.0M
2022-05-25 1,561.63 1,566.86 1,523.64 1,542.66 0.0M
2022-05-24 1,589.34 1,590.45 1,547.69 1,551.27 0.0M
2022-05-23 1,614.40 1,624.57 1,586.56 1,605.06 0.0M
2022-05-20 1,598.69 1,632.60 1,580.27 1,584.45 0.0M
2022-05-19 1,558.61 1,592.21 1,541.94 1,592.13 0.0M
2022-05-18 1,639.22 1,641.93 1,585.99 1,586.07 0.0M
2022-05-17 1,612.04 1,649.74 1,611.82 1,637.54 0.0M
2022-05-16 1,616.58 1,624.43 1,586.18 1,604.42 0.0M
2022-05-13 1,591.69 1,633.12 1,583.87 1,621.18 0.0M
2022-05-12 1,497.75 1,580.82 1,497.60 1,567.55 0.0M
2022-05-11 1,497.70 1,534.62 1,486.53 1,531.40 0.0M
2022-05-10 1,508.85 1,513.26 1,458.22 1,477.55 0.0M
2022-05-09 1,528.60 1,576.96 1,477.05 1,478.84 0.0M
2022-05-06 1,559.44 1,572.44 1,527.47 1,564.52 0.0M
2022-05-05 1,566.40 1,615.40 1,552.39 1,561.86 0.0M
2022-05-04 1,577.66 1,605.61 1,569.13 1,569.50 0.0M
2022-05-03 1,546.09 1,577.30 1,546.09 1,577.02 0.0M
2022-05-02 1,570.87 1,571.32 1,526.32 1,542.19 0.0M
2022-04-29 1,586.11 1,612.58 1,574.06 1,580.31 0.0M
2022-04-28 1,562.95 1,593.88 1,540.86 1,566.26 0.0M
2022-04-27 1,563.38 1,569.94 1,521.13 1,538.72 0.0M
2022-04-26 1,608.08 1,608.82 1,546.02 1,548.61 0.0M
2022-04-25 1,579.92 1,609.10 1,558.09 1,596.18 0.0M
2022-04-22 1,609.89 1,622.36 1,592.51 1,601.85 0.0M
2022-04-21 1,615.64 1,661.52 1,605.42 1,635.15 0.0M
2022-04-20 1,599.32 1,646.65 1,585.23 1,623.87 0.0M
2022-04-19 1,538.00 1,593.56 1,538.00 1,588.34 0.0M
2022-04-14 1,574.13 1,579.94 1,541.83 1,546.32 0.0M
2022-04-13 1,525.84 1,553.89 1,514.34 1,553.70 0.0M
2022-04-12 1,536.59 1,557.97 1,502.26 1,541.84 0.0M
2022-04-11 1,545.31 1,561.14 1,528.84 1,537.70 0.0M
2022-04-08 1,603.87 1,609.22 1,563.55 1,565.90 0.0M
2022-04-07 1,603.12 1,613.96 1,571.41 1,571.75 0.0M
2022-04-06 1,657.55 1,657.91 1,573.30 1,602.24 0.0M
2022-04-05 1,725.31 1,731.46 1,649.20 1,662.21 0.0M
2022-04-04 1,725.51 1,728.13 1,698.85 1,725.40 0.0M
2022-04-01 1,746.41 1,749.55 1,700.18 1,725.79 0.0M
2022-03-31 1,785.49 1,788.57 1,737.52 1,742.06 0.0M
2022-03-30 1,807.50 1,820.81 1,766.33 1,774.70 0.0M
2022-03-29 1,779.45 1,854.89 1,767.73 1,822.77 0.0M
2022-03-28 1,774.09 1,787.77 1,754.00 1,754.00 0.0M
2022-03-25 1,736.82 1,818.21 1,733.20 1,764.06 0.0M
2022-03-24 1,712.63 1,741.62 1,688.90 1,734.37 0.0M
2022-03-23 1,752.03 1,752.03 1,686.11 1,705.19 0.0M
2022-03-22 1,715.48 1,754.16 1,712.85 1,742.56 0.0M
2022-03-21 1,716.15 1,727.98 1,690.16 1,713.96 0.0M
2022-03-18 1,685.26 1,714.65 1,657.06 1,714.65 0.0M
2022-03-17 1,732.31 1,734.46 1,674.44 1,685.31 0.0M
2022-03-16 1,597.62 1,716.84 1,597.62 1,715.23 0.0M
2022-03-15 1,566.83 1,606.37 1,522.67 1,597.62 0.0M
2022-03-14 1,591.00 1,620.34 1,571.82 1,582.51 0.0M
2022-03-11 1,547.10 1,626.81 1,538.64 1,567.49 0.0M
2022-03-10 1,613.77 1,613.77 1,539.18 1,552.70 0.0M
2022-03-09 1,499.72 1,611.35 1,499.72 1,611.35 0.0M
2022-03-08 1,485.26 1,559.89 1,477.96 1,499.10 0.0M
2022-03-07 1,558.60 1,569.73 1,470.72 1,509.26 0.0M
2022-03-04 1,670.25 1,671.09 1,559.68 1,562.97 0.0M
2022-03-03 1,698.18 1,725.29 1,664.48 1,672.79 0.0M
2022-03-02 1,652.28 1,710.79 1,637.89 1,689.25 0.0M
2022-03-01 1,715.01 1,722.99 1,659.41 1,668.87 0.0M
2022-02-28 1,736.54 1,736.54 1,679.97 1,732.58 0.0M
2022-02-25 1,698.05 1,737.54 1,648.99 1,736.75 0.0M
2022-02-24 1,602.56 1,669.76 1,593.74 1,667.28 0.0M
2022-02-23 1,699.95 1,730.51 1,679.28 1,684.36 0.0M
2022-02-22 1,646.19 1,715.11 1,642.30 1,693.63 0.0M
2022-02-21 1,759.92 1,759.92 1,673.35 1,700.12 0.0M
2022-02-18 1,770.90 1,783.52 1,726.52 1,739.84 0.0M
2022-02-17 1,815.46 1,831.39 1,773.06 1,780.54 0.0M
2022-02-16 1,848.51 1,858.92 1,808.60 1,824.70 0.0M
2022-02-15 1,766.86 1,836.22 1,766.86 1,835.30 0.0M
2022-02-14 1,776.32 1,782.88 1,756.98 1,779.12 0.0M
2022-02-11 1,836.61 1,856.64 1,824.40 1,829.83 0.0M
2022-02-10 1,889.58 1,897.58 1,831.96 1,867.92 0.0M
2022-02-09 1,811.84 1,874.20 1,807.84 1,870.29 0.0M
2022-02-08 1,811.58 1,812.24 1,759.95 1,787.43 0.0M
2022-02-07 1,845.80 1,849.07 1,801.88 1,824.97 0.0M
2022-02-04 1,910.44 1,910.97 1,820.30 1,832.69 0.0M
2022-02-03 1,952.35 1,964.91 1,899.16 1,899.16 0.0M
2022-02-02 2,024.36 2,028.03 1,992.42 1,992.42 0.0M
2022-02-01 2,003.18 2,014.38 1,966.47 1,984.19 0.0M
2022-01-31 1,947.49 1,977.54 1,938.91 1,976.42 0.0M
2022-01-28 1,960.79 1,960.79 1,881.52 1,904.46 0.0M
2022-01-27 1,929.09 2,027.56 1,923.59 1,970.16 0.0M
2022-01-26 1,930.24 1,965.31 1,910.49 1,954.51 0.0M
2022-01-25 1,894.67 1,904.85 1,861.54 1,894.86 0.0M
2022-01-24 1,970.51 1,980.12 1,858.86 1,870.91 0.0M
2022-01-21 2,056.20 2,056.20 1,956.80 1,991.57 0.0M
2022-01-20 2,068.93 2,079.29 2,023.19 2,057.21 0.0M
2022-01-19 2,064.27 2,099.21 2,057.50 2,062.92 0.0M
2022-01-18 2,123.44 2,123.44 2,087.55 2,087.83 0.0M
2022-01-17 2,136.53 2,150.28 2,113.83 2,142.63 0.0M
2022-01-14 2,142.25 2,169.82 2,109.71 2,129.30 0.0M
2022-01-13 2,132.77 2,191.44 2,132.77 2,168.87 0.0M
2022-01-12 2,154.74 2,155.25 2,107.93 2,124.65 0.0M
2022-01-11 2,088.75 2,149.15 2,088.41 2,138.82 0.0M
2022-01-10 2,191.91 2,194.68 2,065.23 2,086.13 0.0M
2022-01-07 2,178.87 2,194.68 2,140.70 2,164.24 0.0M
2022-01-06 2,188.00 2,188.00 2,107.14 2,133.10 0.0M
2022-01-05 2,162.23 2,190.85 2,160.89 2,188.68 0.0M
2022-01-04 2,217.22 2,229.32 2,148.11 2,159.29 0.0M
2022-01-03 2,198.21 2,214.02 2,181.64 2,205.89 0.0M