DAX New Volatility (V1XI)

V1XI
🏛️ Alemania →
16.43
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 18.56 18.56 17.55 17.70 0.0M
2021-12-29 17.65 18.88 17.45 18.51 0.0M
2021-12-28 18.20 18.21 17.54 17.59 0.0M
2021-12-27 18.60 18.69 18.09 18.13 0.0M
2021-12-23 18.49 18.50 17.16 17.22 0.0M
2021-12-22 20.38 20.52 18.71 18.72 0.0M
2021-12-21 23.35 23.36 20.48 20.52 0.0M
2021-12-20 24.81 26.47 23.13 24.24 0.0M
2021-12-17 18.30 20.64 18.27 19.67 0.0M
2021-12-16 21.26 21.26 17.72 18.27 0.0M
2021-12-15 21.87 21.87 21.15 21.48 0.0M
2021-12-14 20.07 21.92 20.02 21.60 0.0M
2021-12-13 20.38 20.98 19.15 20.59 0.0M
2021-12-10 21.50 21.57 19.87 20.22 0.0M
2021-12-09 22.17 22.17 20.89 21.08 0.0M
2021-12-08 21.83 22.75 21.46 22.08 0.0M
2021-12-07 26.62 26.62 22.61 22.66 0.0M
2021-12-06 29.18 29.18 27.00 27.13 0.0M
2021-12-03 27.03 28.82 26.00 28.09 0.0M
2021-12-02 24.22 27.74 24.13 27.04 0.0M
2021-12-01 27.24 27.25 24.02 24.17 0.0M
2021-11-30 28.03 29.54 26.26 27.55 0.0M
2021-11-29 29.62 29.62 26.03 26.89 0.0M
2021-11-26 26.07 29.20 24.37 29.08 0.0M
2021-11-25 19.47 19.47 18.75 18.81 0.0M
2021-11-24 19.45 20.89 18.98 19.80 0.0M
2021-11-23 18.68 19.93 18.53 19.39 0.0M
2021-11-22 17.86 18.15 17.26 17.49 0.0M
2021-11-19 16.80 18.47 16.09 17.60 0.0M
2021-11-18 15.83 16.81 15.57 16.57 0.0M
2021-11-17 15.39 15.69 15.00 15.66 0.0M
2021-11-16 15.67 15.75 15.27 15.38 0.0M
2021-11-15 16.04 16.07 15.50 15.66 0.0M
2021-11-12 16.38 16.38 15.43 15.49 0.0M
2021-11-11 16.60 16.73 16.18 16.21 0.0M
2021-11-10 17.13 17.59 16.40 16.43 0.0M
2021-11-09 16.71 17.39 16.13 17.27 0.0M
2021-11-08 16.97 16.98 16.35 16.54 0.0M
2021-11-05 15.65 16.10 15.37 16.07 0.0M
2021-11-04 16.22 16.22 15.09 15.62 0.0M
2021-11-03 16.66 16.69 16.14 16.16 0.0M
2021-11-02 17.21 17.39 16.48 16.48 0.0M
2021-11-01 17.48 17.61 16.80 17.11 0.0M
2021-10-29 17.46 18.86 17.01 17.06 0.0M
2021-10-28 16.66 17.21 16.39 16.89 0.0M
2021-10-27 15.90 16.89 15.90 16.41 0.0M
2021-10-26 15.80 15.80 15.11 15.66 0.0M
2021-10-25 16.90 16.90 15.78 15.79 0.0M
2021-10-22 16.35 16.35 15.36 16.03 0.0M
2021-10-21 16.04 16.34 15.74 16.23 0.0M
2021-10-20 15.88 15.99 15.30 15.52 0.0M
2021-10-19 16.93 16.94 15.61 15.66 0.0M
2021-10-18 17.27 18.08 16.57 16.72 0.0M
2021-10-15 16.77 16.78 15.55 15.93 0.0M
2021-10-14 19.02 19.07 16.52 16.66 0.0M
2021-10-13 20.84 20.93 19.17 19.65 0.0M
2021-10-12 20.89 22.05 20.37 20.63 0.0M
2021-10-11 21.52 22.34 20.27 20.32 0.0M
2021-10-08 21.24 21.55 20.21 20.46 0.0M
2021-10-07 22.92 22.92 20.99 21.16 0.0M
2021-10-06 22.57 25.64 22.52 24.31 0.0M
2021-10-05 24.54 24.56 21.89 22.08 0.0M
2021-10-04 24.91 25.27 23.27 24.96 0.0M
2021-10-01 24.41 25.41 23.36 24.15 0.0M
2021-09-30 23.73 24.42 22.54 23.28 0.0M
2021-09-29 24.86 24.98 22.87 23.87 0.0M
2021-09-28 21.70 25.46 21.70 24.93 0.0M
2021-09-27 21.94 21.95 20.58 21.06 0.0M
2021-09-24 21.72 22.99 21.71 22.41 0.0M
2021-09-23 23.19 23.20 20.56 21.19 0.0M
2021-09-22 25.20 25.31 23.45 23.57 0.0M
2021-09-21 26.92 26.92 24.80 26.21 0.0M
2021-09-20 26.99 29.61 26.97 27.48 0.0M
2021-09-17 22.87 23.99 20.73 23.88 0.0M
2021-09-16 22.16 22.95 20.94 22.82 0.0M
2021-09-15 20.99 22.41 20.61 22.24 0.0M
2021-09-14 21.44 21.90 20.31 20.95 0.0M
2021-09-13 21.29 21.53 20.23 21.31 0.0M
2021-09-10 20.17 20.98 19.17 20.83 0.0M
2021-09-09 21.97 22.57 19.46 20.15 0.0M
2021-09-08 20.03 21.79 19.55 21.32 0.0M
2021-09-07 17.86 19.13 17.72 18.81 0.0M
2021-09-06 18.42 18.42 17.25 17.69 0.0M
2021-09-03 17.45 18.78 17.13 17.91 0.0M
2021-09-02 17.73 17.73 17.14 17.21 0.0M
2021-09-01 17.98 18.10 16.78 17.60 0.0M
2021-08-31 17.19 18.73 16.92 18.28 0.0M
2021-08-30 17.97 17.98 16.97 17.09 0.0M
2021-08-27 18.66 18.89 17.06 17.26 0.0M
2021-08-26 18.21 19.15 18.03 18.71 0.0M
2021-08-25 17.62 17.62 17.00 17.36 0.0M
2021-08-24 17.22 18.11 17.02 17.59 0.0M
2021-08-23 20.29 20.29 17.49 17.51 0.0M
2021-08-20 21.70 23.03 19.48 19.56 0.0M
2021-08-19 20.67 23.51 20.67 21.92 0.0M
2021-08-18 18.26 18.91 18.00 18.19 0.0M
2021-08-17 18.66 18.71 17.91 18.31 0.0M
2021-08-16 17.16 18.76 17.11 18.02 0.0M
2021-08-13 16.32 16.43 15.85 16.06 0.0M
2021-08-12 16.79 16.83 16.13 16.36 0.0M
2021-08-11 17.21 17.49 16.47 16.87 0.0M
2021-08-10 17.24 17.24 16.69 17.12 0.0M
2021-08-09 18.20 18.30 17.24 17.24 0.0M
2021-08-06 18.19 18.19 17.06 17.61 0.0M
2021-08-05 18.81 18.81 17.95 17.98 0.0M
2021-08-04 19.78 19.78 18.38 18.76 0.0M
2021-08-03 19.61 20.20 18.82 19.71 0.0M
2021-08-02 21.14 21.15 19.17 19.31 0.0M
2021-07-30 19.36 20.89 18.99 20.20 0.0M
2021-07-29 18.66 18.77 17.90 18.69 0.0M
2021-07-28 20.15 20.15 18.77 18.79 0.0M
2021-07-27 18.78 20.12 18.58 20.09 0.0M
2021-07-26 18.35 19.41 17.78 18.03 0.0M
2021-07-23 18.86 18.86 16.73 16.86 0.0M
2021-07-22 19.85 19.85 17.88 18.58 0.0M
2021-07-21 22.06 22.07 20.02 20.22 0.0M
2021-07-20 22.99 24.41 21.92 22.66 0.0M
2021-07-19 21.05 24.80 20.94 24.11 0.0M
2021-07-16 18.08 19.03 17.31 18.58 0.0M
2021-07-15 16.65 18.47 16.65 18.00 0.0M
2021-07-14 17.82 18.25 17.22 17.43 0.0M
2021-07-13 17.70 17.77 17.20 17.53 0.0M
2021-07-12 18.43 19.13 17.54 17.55 0.0M
2021-07-09 19.50 19.50 17.76 17.87 0.0M
2021-07-08 18.49 21.50 18.49 20.23 0.0M
2021-07-07 17.98 17.98 17.39 17.52 0.0M
2021-07-06 17.23 18.59 16.73 18.38 0.0M
2021-07-05 17.82 18.03 16.86 16.93 0.0M
2021-07-02 17.89 17.92 16.78 16.83 0.0M
2021-07-01 18.13 18.92 17.36 17.95 0.0M
2021-06-30 17.54 19.47 17.48 18.42 0.0M
2021-06-29 17.41 17.58 17.09 17.22 0.0M
2021-06-28 17.67 18.31 17.23 17.85 0.0M
2021-06-25 17.98 18.19 17.21 17.24 0.0M
2021-06-24 18.65 18.65 17.69 17.91 0.0M
2021-06-23 18.24 19.22 18.09 19.01 0.0M
2021-06-22 20.42 20.50 18.19 18.28 0.0M
2021-06-21 23.11 23.29 20.43 20.47 0.0M
2021-06-18 18.36 21.58 18.14 21.56 0.0M
2021-06-17 18.36 19.05 17.62 18.39 0.0M
2021-06-16 18.37 18.79 17.81 18.00 0.0M
2021-06-15 17.83 18.48 17.50 18.31 0.0M
2021-06-14 17.39 17.90 17.07 17.86 0.0M
2021-06-11 18.09 18.10 16.93 16.98 0.0M
2021-06-10 18.93 19.79 18.18 18.19 0.0M
2021-06-09 18.77 19.58 18.42 18.58 0.0M
2021-06-08 18.87 19.19 18.33 18.81 0.0M
2021-06-07 19.33 19.37 18.60 18.93 0.0M
2021-06-04 19.45 19.79 18.22 18.31 0.0M
2021-06-03 19.19 20.90 19.04 19.17 0.0M
2021-06-02 19.44 19.95 18.84 18.91 0.0M
2021-06-01 19.68 19.68 18.59 19.54 0.0M
2021-05-31 18.94 19.96 18.61 19.96 0.0M
2021-05-28 18.50 18.51 17.62 18.19 0.0M
2021-05-27 19.08 19.31 18.04 18.71 0.0M
2021-05-26 19.57 19.78 18.94 18.96 0.0M
2021-05-25 20.95 20.98 19.15 19.71 0.0M
2021-05-21 22.42 23.16 20.73 20.78 0.0M
2021-05-20 24.51 25.44 22.71 22.74 0.0M
2021-05-19 24.42 28.20 23.96 25.37 0.0M
2021-05-18 21.40 23.29 20.54 22.06 0.0M
2021-05-17 20.98 22.49 20.98 22.44 0.0M
2021-05-14 22.83 23.22 20.73 20.76 0.0M
2021-05-13 25.80 28.31 23.39 24.39 0.0M
2021-05-12 23.77 24.22 22.66 24.17 0.0M
2021-05-11 22.77 24.50 22.08 23.36 0.0M
2021-05-10 19.95 20.17 19.51 19.52 0.0M
2021-05-07 21.20 21.25 19.55 19.55 0.0M
2021-05-06 20.60 22.52 20.52 21.62 0.0M
2021-05-05 22.21 22.29 20.92 21.18 0.0M
2021-05-04 20.03 23.54 19.68 23.44 0.0M
2021-05-03 21.30 22.28 20.35 20.57 0.0M
2021-04-30 19.28 21.22 19.14 21.21 0.0M
2021-04-29 19.31 20.46 18.38 19.71 0.0M
2021-04-28 19.34 19.58 18.60 19.37 0.0M
2021-04-27 19.33 19.92 18.98 19.83 0.0M
2021-04-26 19.71 19.99 19.05 19.25 0.0M
2021-04-23 19.58 20.85 19.00 19.24 0.0M
2021-04-22 19.74 19.75 18.80 18.85 0.0M
2021-04-21 21.64 21.99 20.46 20.50 0.0M
2021-04-20 19.06 22.27 18.92 21.92 0.0M
2021-04-19 17.84 18.87 17.67 18.74 0.0M
2021-04-16 16.56 17.04 16.29 17.01 0.0M
2021-04-15 16.66 16.80 16.28 16.80 0.0M
2021-04-14 17.41 17.66 17.17 17.52 0.0M
2021-04-13 17.91 18.34 17.33 17.50 0.0M
2021-04-12 18.00 18.38 17.80 18.17 0.0M
2021-04-09 17.74 17.74 17.18 17.44 0.0M
2021-04-08 17.57 17.90 17.31 17.51 0.0M
2021-04-07 18.27 18.45 17.84 17.97 0.0M
2021-04-06 19.37 19.37 17.88 18.27 0.0M
2021-04-01 18.96 18.96 18.12 18.24 0.0M
2021-03-31 18.98 19.12 18.70 19.07 0.0M
2021-03-30 19.28 19.45 18.88 19.15 0.0M
2021-03-29 19.29 19.63 18.81 19.36 0.0M
2021-03-26 19.52 19.69 18.33 18.47 0.0M
2021-03-25 19.64 21.19 19.24 20.07 0.0M
2021-03-24 19.78 20.30 19.25 19.35 0.0M
2021-03-23 19.58 19.66 18.79 19.12 0.0M
2021-03-22 21.26 21.29 19.41 19.43 0.0M
2021-03-19 19.70 22.08 19.69 20.19 0.0M
2021-03-18 18.83 19.28 18.42 19.03 0.0M
2021-03-17 18.93 19.55 18.64 19.16 0.0M
2021-03-16 20.04 20.04 18.76 18.98 0.0M
2021-03-15 20.27 21.03 19.58 20.45 0.0M
2021-03-12 20.60 21.26 20.01 20.02 0.0M
2021-03-11 20.76 20.92 20.14 20.19 0.0M
2021-03-10 21.37 21.44 20.47 20.72 0.0M
2021-03-09 21.92 22.03 21.02 21.25 0.0M
2021-03-08 25.37 25.37 21.61 21.62 0.0M
2021-03-05 24.41 25.63 22.92 25.13 0.0M
2021-03-04 23.45 24.74 22.93 23.11 0.0M
2021-03-03 22.09 23.91 21.65 22.72 0.0M
2021-03-02 22.94 23.20 22.33 22.85 0.0M
2021-03-01 27.44 27.44 23.22 23.30 0.0M
2021-02-26 24.57 27.82 24.57 26.80 0.0M
2021-02-25 22.36 23.64 21.75 23.23 0.0M
2021-02-24 23.88 24.04 22.50 22.63 0.0M
2021-02-23 22.94 25.92 22.93 24.29 0.0M
2021-02-22 23.70 24.75 23.08 23.14 0.0M
2021-02-19 23.93 23.93 22.39 22.39 0.0M
2021-02-18 22.92 24.56 22.62 23.98 0.0M
2021-02-17 22.79 23.66 22.14 23.52 0.0M
2021-02-16 21.93 22.49 21.60 22.45 0.0M
2021-02-15 22.54 22.54 21.62 21.89 0.0M
2021-02-12 22.98 23.62 21.97 21.97 0.0M
2021-02-11 24.07 24.07 22.68 22.92 0.0M
2021-02-10 22.73 24.94 22.35 24.02 0.0M
2021-02-09 22.40 23.02 21.99 22.77 0.0M
2021-02-08 23.11 23.12 22.04 22.40 0.0M
2021-02-05 23.09 23.23 22.32 22.56 0.0M
2021-02-04 24.10 24.10 22.98 23.28 0.0M
2021-02-03 25.24 25.24 24.18 24.52 0.0M
2021-02-02 28.15 28.15 25.43 25.68 0.0M
2021-02-01 30.54 30.54 28.29 28.85 0.0M
2021-01-29 30.25 31.25 28.96 30.03 0.0M
2021-01-28 28.98 33.51 28.27 28.44 0.0M
2021-01-27 25.25 30.14 25.11 28.23 0.0M
2021-01-26 26.86 26.86 24.22 24.70 0.0M
2021-01-25 23.06 27.29 22.69 27.04 0.0M
2021-01-22 22.44 24.97 22.43 22.78 0.0M
2021-01-21 21.41 22.21 21.01 21.56 0.0M
2021-01-20 23.22 23.25 21.86 21.94 0.0M
2021-01-19 23.17 23.57 22.45 23.56 0.0M
2021-01-18 24.66 24.68 23.50 23.50 0.0M
2021-01-15 22.14 25.56 22.02 23.69 0.0M
2021-01-14 22.17 22.17 21.04 21.47 0.0M
2021-01-13 23.39 23.89 22.99 23.22 0.0M
2021-01-12 23.87 24.52 23.30 23.93 0.0M
2021-01-11 23.28 24.85 23.23 24.12 0.0M
2021-01-08 22.69 22.92 21.68 22.50 0.0M
2021-01-07 23.57 23.86 22.69 22.88 0.0M
2021-01-06 26.58 26.58 23.37 23.39 0.0M
2021-01-05 26.82 28.43 26.56 27.15 0.0M
2021-01-04 25.77 27.57 24.32 26.65 0.0M