DAX Utilities (CXPUX)

CXPUX
🏛️ Alemania →
1,531.04
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
2022-12-30 1,125.39 1,128.50 1,120.54 1,126.12 0.0M
2022-12-29 1,110.74 1,133.05 1,110.51 1,131.41 0.0M
2022-12-28 1,116.09 1,121.79 1,113.40 1,113.40 0.0M
2022-12-27 1,118.41 1,126.66 1,114.27 1,114.59 0.0M
2022-12-23 1,124.31 1,126.25 1,108.81 1,114.52 0.0M
2022-12-22 1,125.68 1,138.15 1,119.60 1,122.55 0.0M
2022-12-21 1,118.15 1,125.95 1,114.90 1,125.38 0.0M
2022-12-20 1,106.22 1,117.12 1,099.94 1,113.21 0.0M
2022-12-19 1,112.27 1,121.91 1,110.76 1,115.96 0.0M
2022-12-16 1,117.40 1,122.75 1,101.84 1,107.09 0.0M
2022-12-15 1,137.36 1,140.14 1,119.17 1,124.16 0.0M
2022-12-14 1,130.62 1,146.91 1,126.60 1,145.33 0.0M
2022-12-13 1,127.78 1,151.99 1,115.27 1,131.98 0.0M
2022-12-12 1,131.22 1,132.95 1,123.37 1,128.39 0.0M
2022-12-09 1,129.95 1,135.41 1,121.84 1,132.48 0.0M
2022-12-08 1,133.35 1,133.82 1,117.41 1,123.59 0.0M
2022-12-07 1,137.58 1,140.98 1,131.30 1,131.82 0.0M
2022-12-06 1,127.26 1,142.08 1,127.23 1,133.18 0.0M
2022-12-05 1,128.27 1,131.83 1,117.89 1,128.13 0.0M
2022-12-02 1,136.78 1,139.41 1,118.46 1,131.40 0.0M
2022-12-01 1,133.06 1,140.40 1,128.69 1,137.02 0.0M
2022-11-30 1,124.40 1,131.39 1,115.20 1,129.16 0.0M
2022-11-29 1,132.26 1,141.08 1,118.67 1,122.35 0.0M
2022-11-28 1,138.73 1,138.73 1,123.38 1,134.29 0.0M
2022-11-25 1,126.84 1,140.96 1,125.41 1,135.89 0.0M
2022-11-24 1,115.13 1,129.21 1,110.70 1,123.84 0.0M
2022-11-23 1,116.00 1,116.00 1,091.25 1,108.92 0.0M
2022-11-22 1,117.78 1,132.19 1,111.69 1,114.91 0.0M
2022-11-21 1,120.37 1,128.54 1,110.82 1,114.15 0.0M
2022-11-18 1,106.74 1,122.22 1,105.62 1,117.41 0.0M
2022-11-17 1,088.04 1,102.42 1,065.83 1,095.87 0.0M
2022-11-16 1,090.71 1,099.32 1,073.31 1,084.91 0.0M
2022-11-15 1,075.00 1,095.62 1,073.97 1,085.38 0.0M
2022-11-14 1,086.20 1,087.80 1,060.16 1,074.10 0.0M
2022-11-11 1,099.61 1,108.25 1,074.36 1,077.75 0.0M
2022-11-10 1,059.87 1,105.35 1,056.41 1,095.10 0.0M
2022-11-09 1,058.82 1,070.84 1,042.32 1,066.47 0.0M
2022-11-08 1,043.32 1,065.95 1,043.32 1,058.29 0.0M
2022-11-07 1,060.00 1,068.66 1,044.25 1,048.10 0.0M
2022-11-04 1,053.87 1,071.88 1,045.95 1,060.19 0.0M
2022-11-03 1,045.61 1,053.70 1,034.91 1,053.17 0.0M
2022-11-02 1,051.34 1,057.50 1,047.99 1,049.74 0.0M
2022-11-01 1,049.86 1,069.12 1,049.86 1,056.99 0.0M
2022-10-31 1,038.20 1,054.24 1,036.27 1,048.15 0.0M
2022-10-28 1,038.50 1,040.30 1,028.17 1,035.96 0.0M
2022-10-27 1,035.56 1,046.08 1,023.85 1,042.38 0.0M
2022-10-26 1,045.71 1,047.61 1,030.46 1,036.20 0.0M
2022-10-25 1,029.10 1,044.84 1,022.53 1,041.96 0.0M
2022-10-24 1,000.85 1,028.07 998.24 1,022.47 0.0M
2022-10-21 997.68 1,001.53 981.54 986.87 0.0M
2022-10-20 1,006.42 1,014.29 997.93 1,005.29 0.0M
2022-10-19 1,027.11 1,027.11 972.49 1,011.65 0.0M
2022-10-18 1,038.37 1,052.45 1,026.58 1,026.58 0.0M
2022-10-17 1,019.68 1,034.75 1,018.87 1,027.27 0.0M
2022-10-14 1,005.77 1,026.24 1,004.25 1,014.98 0.0M
2022-10-13 962.42 998.84 954.36 994.91 0.0M
2022-10-12 976.23 984.20 964.21 964.22 0.0M
2022-10-11 985.81 995.06 960.79 972.75 0.0M
2022-10-10 1,013.26 1,013.26 992.28 994.86 0.0M
2022-10-07 1,011.92 1,031.36 1,011.92 1,016.76 0.0M
2022-10-06 1,047.95 1,051.93 1,015.88 1,021.49 0.0M
2022-10-05 1,055.06 1,061.72 1,044.75 1,048.29 0.0M
2022-10-04 1,034.04 1,053.66 1,025.31 1,051.55 0.0M
2022-10-03 1,003.42 1,031.30 991.43 1,026.27 0.0M
2022-09-30 1,018.78 1,025.82 996.73 1,003.33 0.0M
2022-09-29 1,016.64 1,018.30 995.18 1,008.82 0.0M
2022-09-28 999.33 1,020.99 986.18 1,020.18 0.0M
2022-09-27 1,029.24 1,048.02 1,006.97 1,006.97 0.0M
2022-09-26 1,040.14 1,049.73 1,026.99 1,027.00 0.0M
2022-09-23 1,071.31 1,072.19 1,040.23 1,053.59 0.0M
2022-09-22 1,075.51 1,080.81 1,060.00 1,071.10 0.0M
2022-09-21 1,064.86 1,080.43 1,054.17 1,079.47 0.0M
2022-09-20 1,096.04 1,101.05 1,057.99 1,064.73 0.0M
2022-09-19 1,083.65 1,089.83 1,070.43 1,087.92 0.0M
2022-09-16 1,083.92 1,098.82 1,076.12 1,087.37 0.0M
2022-09-15 1,112.22 1,116.02 1,095.38 1,095.42 0.0M
2022-09-14 1,145.91 1,153.20 1,116.24 1,117.63 0.0M
2022-09-13 1,139.47 1,165.34 1,133.83 1,149.48 0.0M
2022-09-12 1,131.06 1,142.22 1,126.74 1,131.78 0.0M
2022-09-09 1,112.44 1,129.16 1,109.36 1,127.16 0.0M
2022-09-08 1,114.35 1,116.12 1,090.88 1,112.70 0.0M
2022-09-07 1,057.28 1,138.76 1,051.02 1,113.34 0.0M
2022-09-06 1,082.18 1,086.85 1,054.01 1,061.86 0.0M
2022-09-05 1,074.00 1,077.64 1,028.87 1,076.04 0.0M
2022-09-02 1,063.05 1,078.29 1,057.85 1,074.56 0.0M
2022-09-01 1,039.95 1,056.71 1,031.29 1,051.11 0.0M
2022-08-31 1,071.67 1,083.03 1,040.61 1,047.06 0.0M
2022-08-30 1,081.49 1,081.49 1,053.35 1,065.28 0.0M
2022-08-29 1,071.57 1,085.90 1,056.27 1,082.30 0.0M
2022-08-26 1,153.78 1,158.91 1,093.49 1,097.52 0.0M
2022-08-25 1,152.86 1,157.03 1,144.00 1,149.38 0.0M
2022-08-24 1,142.39 1,155.55 1,141.38 1,146.61 0.0M
2022-08-23 1,132.84 1,154.60 1,132.84 1,148.31 0.0M
2022-08-22 1,157.50 1,157.50 1,132.85 1,140.68 0.0M
2022-08-19 1,147.55 1,159.31 1,145.37 1,159.24 0.0M
2022-08-18 1,162.80 1,165.78 1,148.68 1,154.74 0.0M
2022-08-17 1,179.97 1,180.66 1,160.69 1,164.17 0.0M
2022-08-16 1,167.90 1,194.85 1,164.64 1,186.01 0.0M
2022-08-15 1,170.17 1,176.13 1,156.19 1,162.32 0.0M
2022-08-12 1,150.23 1,169.04 1,143.17 1,162.51 0.0M
2022-08-11 1,141.47 1,170.35 1,125.70 1,150.57 0.0M
2022-08-10 1,152.38 1,165.02 1,132.04 1,141.40 0.0M
2022-08-09 1,113.82 1,151.76 1,113.82 1,149.90 0.0M
2022-08-08 1,113.82 1,149.36 1,113.82 1,138.24 0.0M
2022-08-05 1,106.17 1,125.05 1,104.38 1,112.75 0.0M
2022-08-04 1,097.68 1,105.72 1,092.22 1,098.25 0.0M
2022-08-03 1,095.41 1,107.22 1,087.94 1,091.21 0.0M
2022-08-02 1,094.89 1,099.25 1,081.37 1,098.22 0.0M
2022-08-01 1,092.52 1,107.29 1,086.31 1,092.54 0.0M
2022-07-29 1,080.68 1,098.07 1,080.68 1,093.12 0.0M
2022-07-28 1,064.22 1,079.08 1,045.64 1,075.98 0.0M
2022-07-27 1,044.26 1,066.58 1,033.91 1,061.25 0.0M
2022-07-26 1,041.01 1,046.91 1,025.91 1,040.31 0.0M
2022-07-25 1,027.54 1,055.12 1,023.01 1,037.55 0.0M
2022-07-22 1,018.27 1,038.80 1,016.03 1,035.66 0.0M
2022-07-21 1,058.69 1,060.85 1,016.67 1,019.14 0.0M
2022-07-20 1,051.12 1,063.15 1,038.70 1,051.85 0.0M
2022-07-19 1,008.73 1,060.39 1,008.73 1,052.71 0.0M
2022-07-18 1,007.77 1,022.77 1,004.87 1,014.33 0.0M
2022-07-15 990.97 1,014.59 990.97 1,008.75 0.0M
2022-07-14 1,002.02 1,005.52 973.23 982.83 0.0M
2022-07-13 995.81 1,005.13 992.83 1,000.56 0.0M
2022-07-12 1,007.42 1,013.74 1,000.11 1,005.75 0.0M
2022-07-11 995.24 1,017.23 988.02 1,009.46 0.0M
2022-07-08 990.39 1,013.85 984.99 1,003.86 0.0M
2022-07-07 987.83 998.85 978.60 994.07 0.0M
2022-07-06 987.50 988.97 967.00 979.42 0.0M
2022-07-05 1,018.17 1,018.17 977.48 980.20 0.0M
2022-07-04 1,028.70 1,046.85 1,008.59 1,011.16 0.0M
2022-07-01 979.68 1,032.00 969.74 1,025.51 0.0M
2022-06-30 1,012.19 1,017.51 966.81 983.57 0.0M
2022-06-29 1,057.30 1,063.83 1,028.19 1,035.09 0.0M
2022-06-28 1,049.14 1,058.60 1,038.62 1,056.54 0.0M
2022-06-27 1,058.59 1,071.74 1,030.85 1,040.16 0.0M
2022-06-24 1,087.17 1,087.17 1,045.91 1,054.10 0.0M
2022-06-23 1,082.65 1,101.68 1,072.52 1,079.55 0.0M
2022-06-22 1,081.46 1,094.79 1,061.82 1,083.51 0.0M
2022-06-21 1,085.98 1,091.72 1,079.79 1,085.37 0.0M
2022-06-20 1,061.66 1,086.58 1,048.93 1,085.14 0.0M
2022-06-17 1,050.26 1,076.82 1,046.39 1,058.78 0.0M
2022-06-16 1,104.48 1,105.01 1,023.96 1,046.57 0.0M
2022-06-15 1,105.83 1,112.22 1,101.16 1,102.17 0.0M
2022-06-14 1,123.51 1,129.30 1,093.00 1,093.92 0.0M
2022-06-13 1,156.51 1,156.51 1,108.21 1,119.06 0.0M
2022-06-10 1,161.66 1,163.96 1,141.27 1,158.24 0.0M
2022-06-09 1,178.24 1,181.23 1,166.52 1,168.38 0.0M
2022-06-08 1,185.65 1,189.49 1,166.61 1,178.62 0.0M
2022-06-07 1,173.43 1,187.73 1,167.77 1,187.73 0.0M
2022-06-06 1,178.42 1,180.79 1,162.89 1,175.90 0.0M
2022-06-03 1,169.08 1,176.25 1,158.32 1,168.59 0.0M
2022-06-02 1,166.99 1,171.13 1,149.23 1,160.00 0.0M
2022-06-01 1,171.52 1,180.59 1,159.22 1,164.81 0.0M
2022-05-31 1,174.43 1,174.87 1,155.21 1,168.23 0.0M
2022-05-30 1,177.82 1,177.82 1,162.77 1,169.45 0.0M
2022-05-27 1,205.04 1,205.04 1,164.97 1,168.83 0.0M
2022-05-26 1,211.90 1,216.15 1,197.77 1,200.08 0.0M
2022-05-25 1,196.02 1,216.97 1,195.36 1,210.14 0.0M
2022-05-24 1,222.28 1,222.28 1,179.80 1,188.50 0.0M
2022-05-23 1,239.93 1,239.93 1,221.96 1,234.26 0.0M
2022-05-20 1,223.28 1,245.58 1,220.82 1,226.39 0.0M
2022-05-19 1,211.99 1,225.19 1,205.36 1,212.50 0.0M
2022-05-18 1,196.09 1,227.47 1,196.09 1,218.50 0.0M
2022-05-17 1,190.12 1,200.69 1,180.96 1,188.87 0.0M
2022-05-16 1,160.54 1,189.43 1,160.54 1,188.34 0.0M
2022-05-13 1,128.75 1,167.32 1,128.75 1,167.12 0.0M
2022-05-12 1,160.24 1,165.82 1,106.34 1,123.88 0.0M
2022-05-11 1,134.70 1,168.10 1,106.88 1,165.59 0.0M
2022-05-10 1,134.67 1,141.96 1,125.70 1,131.59 0.0M
2022-05-09 1,151.35 1,155.07 1,131.87 1,134.67 0.0M
2022-05-06 1,138.15 1,151.74 1,130.92 1,142.71 0.0M
2022-05-05 1,163.44 1,165.64 1,140.67 1,143.08 0.0M
2022-05-04 1,135.60 1,157.34 1,135.60 1,149.82 0.0M
2022-05-03 1,127.18 1,134.54 1,122.15 1,129.82 0.0M
2022-05-02 1,139.11 1,147.78 1,106.07 1,128.38 0.0M
2022-04-29 1,161.01 1,161.01 1,143.71 1,146.92 0.0M
2022-04-28 1,142.24 1,157.00 1,140.77 1,152.97 0.0M
2022-04-27 1,121.29 1,139.31 1,095.59 1,135.44 0.0M
2022-04-26 1,157.83 1,173.18 1,130.27 1,136.32 0.0M
2022-04-25 1,136.05 1,156.25 1,135.40 1,154.27 0.0M
2022-04-22 1,144.22 1,154.39 1,139.79 1,142.57 0.0M
2022-04-21 1,160.14 1,164.49 1,148.05 1,152.19 0.0M
2022-04-20 1,144.99 1,169.41 1,141.88 1,163.07 0.0M
2022-04-19 1,132.62 1,148.14 1,132.44 1,146.59 0.0M
2022-04-14 1,139.26 1,148.68 1,135.30 1,144.35 0.0M
2022-04-13 1,137.03 1,154.69 1,135.62 1,147.72 0.0M
2022-04-12 1,157.26 1,166.14 1,146.96 1,153.76 0.0M
2022-04-11 1,189.24 1,191.94 1,168.94 1,174.21 0.0M
2022-04-08 1,168.36 1,187.45 1,166.85 1,187.43 0.0M
2022-04-07 1,174.76 1,180.86 1,151.97 1,155.77 0.0M
2022-04-06 1,164.13 1,173.78 1,153.60 1,169.83 0.0M
2022-04-05 1,153.94 1,170.29 1,149.21 1,165.88 0.0M
2022-04-04 1,161.03 1,161.03 1,139.80 1,151.50 0.0M
2022-04-01 1,153.99 1,164.97 1,142.76 1,144.70 0.0M
2022-03-31 1,158.35 1,174.81 1,147.07 1,153.28 0.0M
2022-03-30 1,148.69 1,153.66 1,140.20 1,149.15 0.0M
2022-03-29 1,138.11 1,157.04 1,130.80 1,145.17 0.0M
2022-03-28 1,117.58 1,141.26 1,117.58 1,129.52 0.0M
2022-03-25 1,115.12 1,126.05 1,111.93 1,116.38 0.0M
2022-03-24 1,118.71 1,129.09 1,102.83 1,113.89 0.0M
2022-03-23 1,146.04 1,146.04 1,108.57 1,113.25 0.0M
2022-03-22 1,133.68 1,143.47 1,133.45 1,142.53 0.0M
2022-03-21 1,131.94 1,138.95 1,124.46 1,127.08 0.0M
2022-03-18 1,124.28 1,136.24 1,115.72 1,134.45 0.0M
2022-03-17 1,132.50 1,139.34 1,113.17 1,131.86 0.0M
2022-03-16 1,133.82 1,144.00 1,123.48 1,123.97 0.0M
2022-03-15 1,110.86 1,129.02 1,086.31 1,126.59 0.0M
2022-03-14 1,096.32 1,127.40 1,090.84 1,112.59 0.0M
2022-03-11 1,102.92 1,117.76 1,088.71 1,095.72 0.0M
2022-03-10 1,121.92 1,126.24 1,094.14 1,104.94 0.0M
2022-03-09 1,043.80 1,131.41 1,043.80 1,121.10 0.0M
2022-03-08 1,047.91 1,086.72 1,022.03 1,042.29 0.0M
2022-03-07 1,082.44 1,082.44 991.07 1,047.26 0.0M
2022-03-04 1,092.33 1,109.94 1,069.85 1,082.49 0.0M
2022-03-03 1,144.08 1,145.69 1,079.83 1,084.16 0.0M
2022-03-02 1,210.81 1,213.02 1,141.31 1,143.63 0.0M
2022-03-01 1,251.46 1,252.59 1,210.05 1,211.69 0.0M
2022-02-28 1,214.21 1,253.93 1,210.00 1,253.47 0.0M
2022-02-25 1,172.30 1,236.38 1,163.19 1,218.17 0.0M
2022-02-24 1,157.93 1,164.94 1,118.48 1,164.51 0.0M
2022-02-23 1,205.01 1,205.19 1,184.39 1,189.81 0.0M
2022-02-22 1,193.58 1,204.74 1,182.32 1,202.30 0.0M
2022-02-21 1,225.44 1,228.78 1,201.91 1,204.90 0.0M
2022-02-18 1,228.12 1,239.59 1,216.37 1,219.82 0.0M
2022-02-17 1,192.46 1,238.48 1,189.19 1,226.39 0.0M
2022-02-16 1,200.31 1,206.15 1,188.80 1,194.55 0.0M
2022-02-15 1,181.70 1,203.69 1,181.70 1,200.64 0.0M
2022-02-14 1,215.14 1,215.35 1,179.79 1,185.76 0.0M
2022-02-11 1,196.82 1,218.80 1,193.95 1,216.40 0.0M
2022-02-10 1,214.77 1,214.77 1,201.30 1,208.76 0.0M
2022-02-09 1,217.30 1,229.33 1,211.37 1,211.37 0.0M
2022-02-08 1,207.20 1,226.68 1,207.20 1,208.72 0.0M
2022-02-07 1,210.16 1,212.78 1,193.20 1,204.80 0.0M
2022-02-04 1,211.84 1,218.90 1,196.39 1,203.53 0.0M
2022-02-03 1,219.84 1,236.46 1,209.15 1,209.58 0.0M
2022-02-02 1,227.25 1,227.25 1,210.40 1,221.83 0.0M
2022-02-01 1,224.52 1,237.11 1,215.76 1,217.43 0.0M
2022-01-31 1,228.28 1,228.28 1,209.27 1,214.64 0.0M
2022-01-28 1,223.66 1,223.66 1,207.43 1,218.68 0.0M
2022-01-27 1,183.21 1,235.95 1,183.21 1,230.96 0.0M
2022-01-26 1,167.50 1,187.12 1,163.01 1,186.67 0.0M
2022-01-25 1,164.72 1,174.58 1,150.63 1,160.09 0.0M
2022-01-24 1,182.04 1,191.09 1,149.76 1,164.86 0.0M
2022-01-21 1,196.57 1,203.52 1,179.30 1,188.12 0.0M
2022-01-20 1,195.78 1,212.22 1,191.47 1,205.93 0.0M
2022-01-19 1,190.61 1,197.09 1,176.40 1,187.88 0.0M
2022-01-18 1,207.06 1,210.75 1,194.15 1,201.48 0.0M
2022-01-17 1,209.74 1,215.71 1,205.49 1,209.48 0.0M
2022-01-14 1,192.05 1,208.59 1,177.73 1,204.40 0.0M
2022-01-13 1,169.20 1,195.86 1,166.99 1,193.05 0.0M
2022-01-12 1,169.59 1,179.90 1,167.03 1,172.91 0.0M
2022-01-11 1,164.95 1,176.41 1,161.24 1,166.43 0.0M
2022-01-10 1,157.97 1,163.97 1,149.71 1,159.20 0.0M
2022-01-07 1,156.94 1,163.18 1,149.81 1,156.12 0.0M
2022-01-06 1,163.56 1,166.69 1,153.93 1,159.90 0.0M
2022-01-05 1,194.33 1,195.63 1,170.43 1,170.43 0.0M
2022-01-04 1,210.55 1,210.55 1,192.46 1,199.08 0.0M
2022-01-03 1,197.93 1,209.61 1,196.24 1,206.37 0.0M