DAX Financial Services Price (CXKVX)

CXKVX
🏛️ 德国 →
1,013.07
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 1,198.47 1,198.47 1,198.47 1,198.47 0.0M
2021-12-29 1,194.84 1,194.84 1,194.84 1,194.84 0.0M
2021-12-28 1,203.95 1,203.95 1,203.95 1,203.95 0.0M
2021-12-27 1,191.06 1,191.06 1,191.06 1,191.06 0.0M
2021-12-23 1,188.11 1,188.11 1,188.11 1,188.11 0.0M
2021-12-22 1,180.75 1,180.75 1,180.75 1,180.75 0.0M
2021-12-21 1,182.10 1,182.10 1,182.10 1,182.10 0.0M
2021-12-20 1,168.40 1,168.40 1,168.40 1,168.40 0.0M
2021-12-17 1,192.86 1,192.86 1,192.86 1,192.86 0.0M
2021-12-16 1,181.73 1,181.73 1,181.73 1,181.73 0.0M
2021-12-15 1,177.20 1,177.20 1,177.20 1,177.20 0.0M
2021-12-14 1,181.54 1,181.54 1,181.54 1,181.54 0.0M
2021-12-13 1,190.91 1,190.91 1,190.91 1,190.91 0.0M
2021-12-10 1,193.27 1,193.27 1,193.27 1,193.27 0.0M
2021-12-09 1,194.54 1,194.54 1,194.54 1,194.54 0.0M
2021-12-08 1,193.62 1,193.62 1,193.62 1,193.62 0.0M
2021-12-07 1,205.40 1,205.40 1,205.40 1,205.40 0.0M
2021-12-06 1,195.15 1,195.15 1,195.15 1,195.15 0.0M
2021-12-03 1,188.15 1,188.15 1,188.15 1,188.15 0.0M
2021-12-02 1,188.70 1,188.70 1,188.70 1,188.70 0.0M
2021-12-01 1,190.83 1,190.83 1,190.83 1,190.83 0.0M
2021-11-30 1,180.91 1,180.91 1,180.91 1,180.91 0.0M
2021-11-29 1,202.08 1,202.08 1,202.08 1,202.08 0.0M
2021-11-26 1,209.92 1,209.92 1,209.92 1,209.92 0.0M
2021-11-25 1,249.46 1,249.46 1,249.46 1,249.46 0.0M
2021-11-24 1,241.04 1,241.04 1,241.04 1,241.04 0.0M
2021-11-23 1,219.17 1,219.17 1,219.17 1,219.17 0.0M
2021-11-22 1,243.24 1,243.24 1,243.24 1,243.24 0.0M
2021-11-19 1,269.17 1,269.17 1,269.17 1,269.17 0.0M
2021-11-18 1,259.84 1,259.84 1,259.84 1,259.84 0.0M
2021-11-17 1,258.62 1,258.62 1,258.62 1,258.62 0.0M
2021-11-16 1,270.28 1,270.28 1,270.28 1,270.28 0.0M
2021-11-15 1,267.95 1,267.95 1,267.95 1,267.95 0.0M
2021-11-12 1,255.70 1,255.70 1,255.70 1,255.70 0.0M
2021-11-11 1,249.20 1,249.20 1,249.20 1,249.20 0.0M
2021-11-10 1,252.64 1,252.64 1,252.64 1,252.64 0.0M
2021-11-09 1,255.71 1,255.71 1,255.71 1,255.71 0.0M
2021-11-08 1,249.49 1,249.49 1,249.49 1,249.49 0.0M
2021-11-05 1,258.46 1,258.46 1,258.46 1,258.46 0.0M
2021-11-04 1,274.94 1,274.94 1,274.94 1,274.94 0.0M
2021-11-03 1,250.44 1,250.44 1,250.44 1,250.44 0.0M
2021-11-02 1,240.09 1,240.09 1,240.09 1,240.09 0.0M
2021-11-01 1,234.06 1,234.06 1,234.06 1,234.06 0.0M
2021-10-29 1,231.43 1,231.43 1,231.43 1,231.43 0.0M
2021-10-28 1,260.01 1,260.01 1,260.01 1,260.01 0.0M
2021-10-27 1,267.74 1,267.74 1,267.74 1,267.74 0.0M
2021-10-26 1,266.30 1,266.30 1,266.30 1,266.30 0.0M
2021-10-25 1,261.59 1,261.59 1,261.59 1,261.59 0.0M
2021-10-22 1,274.21 1,274.21 1,274.21 1,274.21 0.0M
2021-10-21 1,270.71 1,270.71 1,270.71 1,270.71 0.0M
2021-10-20 1,269.22 1,269.22 1,269.22 1,269.22 0.0M
2021-10-19 1,280.07 1,280.07 1,280.07 1,280.07 0.0M
2021-10-18 1,268.90 1,268.90 1,268.90 1,268.90 0.0M
2021-10-15 1,262.74 1,262.74 1,262.74 1,262.74 0.0M
2021-10-14 1,252.84 1,252.84 1,252.84 1,252.84 0.0M
2021-10-13 1,246.84 1,246.84 1,246.84 1,246.84 0.0M
2021-10-12 1,244.44 1,244.44 1,244.44 1,244.44 0.0M
2021-10-11 1,241.04 1,241.04 1,241.04 1,241.04 0.0M
2021-10-08 1,236.69 1,236.69 1,236.69 1,236.69 0.0M
2021-10-07 1,240.54 1,240.54 1,240.54 1,240.54 0.0M
2021-10-06 1,223.72 1,223.72 1,223.72 1,223.72 0.0M
2021-10-05 1,238.98 1,238.98 1,238.98 1,238.98 0.0M
2021-10-04 1,243.04 1,243.04 1,243.04 1,243.04 0.0M
2021-10-01 1,251.58 1,251.58 1,251.58 1,251.58 0.0M
2021-09-30 1,235.79 1,235.79 1,235.79 1,235.79 0.0M
2021-09-29 1,245.88 1,245.88 1,245.88 1,245.88 0.0M
2021-09-28 1,247.12 1,247.12 1,247.12 1,247.12 0.0M
2021-09-27 1,278.42 1,278.42 1,278.42 1,278.42 0.0M
2021-09-24 1,270.14 1,270.14 1,270.14 1,270.14 0.0M
2021-09-23 1,281.01 1,281.01 1,281.01 1,281.01 0.0M
2021-09-22 1,272.81 1,272.81 1,272.81 1,272.81 0.0M
2021-09-21 1,269.90 1,269.90 1,269.90 1,269.90 0.0M
2021-09-20 1,244.39 1,244.39 1,244.39 1,244.39 0.0M
2021-09-17 1,257.19 1,257.19 1,257.19 1,257.19 0.0M
2021-09-16 1,266.54 1,266.54 1,266.54 1,266.54 0.0M
2021-09-15 1,262.37 1,262.37 1,262.37 1,262.37 0.0M
2021-09-14 1,270.27 1,270.27 1,270.27 1,270.27 0.0M
2021-09-13 1,268.35 1,268.35 1,268.35 1,268.35 0.0M
2021-09-10 1,264.84 1,264.84 1,264.84 1,264.84 0.0M
2021-09-09 1,277.23 1,277.23 1,277.23 1,277.23 0.0M
2021-09-08 1,267.37 1,267.37 1,267.37 1,267.37 0.0M
2021-09-07 1,283.91 1,283.91 1,283.91 1,283.91 0.0M
2021-09-06 1,289.71 1,289.71 1,289.71 1,289.71 0.0M
2021-09-03 1,294.35 1,294.35 1,294.35 1,294.35 0.0M
2021-09-02 1,302.57 1,302.57 1,302.57 1,302.57 0.0M
2021-09-01 1,315.86 1,315.86 1,315.86 1,315.86 0.0M
2021-08-31 1,321.81 1,321.81 1,321.81 1,321.81 0.0M
2021-08-30 1,336.24 1,336.24 1,336.24 1,336.24 0.0M
2021-08-27 1,337.79 1,337.79 1,337.79 1,337.79 0.0M
2021-08-26 1,325.93 1,325.93 1,325.93 1,325.93 0.0M
2021-08-25 1,328.84 1,328.84 1,328.84 1,328.84 0.0M
2021-08-24 1,343.22 1,343.22 1,343.22 1,343.22 0.0M
2021-08-23 1,351.44 1,351.44 1,351.44 1,351.44 0.0M
2021-08-20 1,364.85 1,364.85 1,364.85 1,364.85 0.0M
2021-08-19 1,357.68 1,357.68 1,357.68 1,357.68 0.0M
2021-08-18 1,359.98 1,359.98 1,359.98 1,359.98 0.0M
2021-08-17 1,349.91 1,349.91 1,349.91 1,349.91 0.0M
2021-08-16 1,350.53 1,350.53 1,350.53 1,350.53 0.0M
2021-08-13 1,349.66 1,349.66 1,349.66 1,349.66 0.0M
2021-08-12 1,344.41 1,344.41 1,344.41 1,344.41 0.0M
2021-08-11 1,338.07 1,338.07 1,338.07 1,338.07 0.0M
2021-08-10 1,325.66 1,325.66 1,325.66 1,325.66 0.0M
2021-08-09 1,328.48 1,328.48 1,328.48 1,328.48 0.0M
2021-08-06 1,327.45 1,327.45 1,327.45 1,327.45 0.0M
2021-08-05 1,323.68 1,323.68 1,323.68 1,323.68 0.0M
2021-08-04 1,317.60 1,317.60 1,317.60 1,317.60 0.0M
2021-08-03 1,308.11 1,308.11 1,308.11 1,308.11 0.0M
2021-08-02 1,312.96 1,312.96 1,312.96 1,312.96 0.0M
2021-07-30 1,300.21 1,300.21 1,300.21 1,300.21 0.0M
2021-07-29 1,302.82 1,302.82 1,302.82 1,302.82 0.0M
2021-07-28 1,299.83 1,299.83 1,299.83 1,299.83 0.0M
2021-07-27 1,298.21 1,298.21 1,298.21 1,298.21 0.0M
2021-07-26 1,303.87 1,303.87 1,303.87 1,303.87 0.0M
2021-07-23 1,317.47 1,317.47 1,317.47 1,317.47 0.0M
2021-07-22 1,322.23 1,322.23 1,322.23 1,322.23 0.0M
2021-07-21 1,315.03 1,315.03 1,315.03 1,315.03 0.0M
2021-07-20 1,295.89 1,295.89 1,295.89 1,295.89 0.0M
2021-07-19 1,295.40 1,295.40 1,295.40 1,295.40 0.0M
2021-07-16 1,309.60 1,309.60 1,309.60 1,309.60 0.0M
2021-07-15 1,302.82 1,302.82 1,302.82 1,302.82 0.0M
2021-07-14 1,309.96 1,309.96 1,309.96 1,309.96 0.0M
2021-07-13 1,320.61 1,320.61 1,320.61 1,320.61 0.0M
2021-07-12 1,325.07 1,325.07 1,325.07 1,325.07 0.0M
2021-07-09 1,308.76 1,308.76 1,308.76 1,308.76 0.0M
2021-07-08 1,296.83 1,296.83 1,296.83 1,296.83 0.0M
2021-07-07 1,312.59 1,312.59 1,312.59 1,312.59 0.0M
2021-07-06 1,308.87 1,308.87 1,308.87 1,308.87 0.0M
2021-07-05 1,300.75 1,300.75 1,300.75 1,300.75 0.0M
2021-07-02 1,297.21 1,297.21 1,297.21 1,297.21 0.0M
2021-07-01 1,282.32 1,282.32 1,282.32 1,282.32 0.0M
2021-06-30 1,281.87 1,281.87 1,281.87 1,281.87 0.0M
2021-06-29 1,288.37 1,288.37 1,288.37 1,288.37 0.0M
2021-06-28 1,289.81 1,289.81 1,289.81 1,289.81 0.0M
2021-06-25 1,295.43 1,295.43 1,295.43 1,295.43 0.0M
2021-06-24 1,296.49 1,296.49 1,296.49 1,296.49 0.0M
2021-06-23 1,289.29 1,289.29 1,289.29 1,289.29 0.0M
2021-06-22 1,297.83 1,297.83 1,297.83 1,297.83 0.0M
2021-06-21 1,291.64 1,291.64 1,291.64 1,291.64 0.0M
2021-06-18 1,281.47 1,281.47 1,281.47 1,281.47 0.0M
2021-06-17 1,281.82 1,281.82 1,281.82 1,281.82 0.0M
2021-06-16 1,279.46 1,279.46 1,279.46 1,279.46 0.0M
2021-06-15 1,275.62 1,275.62 1,275.62 1,275.62 0.0M
2021-06-14 1,271.49 1,271.49 1,271.49 1,271.49 0.0M
2021-06-11 1,263.99 1,263.99 1,263.99 1,263.99 0.0M
2021-06-10 1,261.99 1,261.99 1,261.99 1,261.99 0.0M
2021-06-09 1,260.73 1,260.73 1,260.73 1,260.73 0.0M
2021-06-08 1,262.14 1,262.14 1,262.14 1,262.14 0.0M
2021-06-07 1,254.48 1,254.48 1,254.48 1,254.48 0.0M
2021-06-04 1,253.45 1,253.45 1,253.45 1,253.45 0.0M
2021-06-03 1,242.95 1,242.95 1,242.95 1,242.95 0.0M
2021-06-02 1,248.08 1,248.08 1,248.08 1,248.08 0.0M
2021-06-01 1,247.65 1,247.65 1,247.65 1,247.65 0.0M
2021-05-31 1,239.12 1,239.12 1,239.12 1,239.12 0.0M
2021-05-28 1,244.32 1,244.32 1,244.32 1,244.32 0.0M
2021-05-27 1,241.39 1,241.39 1,241.39 1,241.39 0.0M
2021-05-26 1,235.81 1,235.81 1,235.81 1,235.81 0.0M
2021-05-25 1,227.92 1,227.92 1,227.92 1,227.92 0.0M
2021-05-21 1,211.14 1,211.14 1,211.14 1,211.14 0.0M
2021-05-20 1,212.34 1,212.34 1,212.34 1,212.34 0.0M
2021-05-19 1,202.97 1,202.97 1,202.97 1,202.97 0.0M
2021-05-18 1,213.75 1,213.75 1,213.75 1,213.75 0.0M
2021-05-17 1,199.19 1,199.19 1,199.19 1,199.19 0.0M
2021-05-14 1,197.21 1,197.21 1,197.21 1,197.21 0.0M
2021-05-13 1,180.84 1,180.84 1,180.84 1,180.84 0.0M
2021-05-12 1,182.55 1,182.55 1,182.55 1,182.55 0.0M
2021-05-11 1,182.35 1,182.35 1,182.35 1,182.35 0.0M
2021-05-10 1,206.48 1,206.48 1,206.48 1,206.48 0.0M
2021-05-07 1,207.40 1,207.40 1,207.40 1,207.40 0.0M
2021-05-06 1,199.05 1,199.05 1,199.05 1,199.05 0.0M
2021-05-05 1,216.24 1,216.24 1,216.24 1,216.24 0.0M
2021-05-04 1,215.32 1,215.32 1,215.32 1,215.32 0.0M
2021-05-03 1,251.76 1,251.76 1,251.76 1,251.76 0.0M
2021-04-30 1,242.50 1,242.50 1,242.50 1,242.50 0.0M
2021-04-29 1,244.93 1,244.93 1,244.93 1,244.93 0.0M
2021-04-28 1,249.38 1,249.38 1,249.38 1,249.38 0.0M
2021-04-27 1,257.38 1,257.38 1,257.38 1,257.38 0.0M
2021-04-26 1,257.92 1,257.92 1,257.92 1,257.92 0.0M
2021-04-23 1,255.72 1,255.72 1,255.72 1,255.72 0.0M
2021-04-22 1,269.14 1,269.14 1,269.14 1,269.14 0.0M
2021-04-21 1,254.06 1,254.06 1,254.06 1,254.06 0.0M
2021-04-20 1,267.91 1,267.91 1,267.91 1,267.91 0.0M
2021-04-19 1,263.08 1,263.08 1,263.08 1,263.08 0.0M
2021-04-16 1,276.11 1,276.11 1,276.11 1,276.11 0.0M
2021-04-15 1,271.51 1,271.51 1,271.51 1,271.51 0.0M
2021-04-14 1,260.66 1,260.66 1,260.66 1,260.66 0.0M
2021-04-13 1,253.07 1,253.07 1,253.07 1,253.07 0.0M
2021-04-12 1,243.89 1,243.89 1,243.89 1,243.89 0.0M
2021-04-09 1,248.61 1,248.61 1,248.61 1,248.61 0.0M
2021-04-08 1,250.71 1,250.71 1,250.71 1,250.71 0.0M
2021-04-07 1,236.59 1,236.59 1,236.59 1,236.59 0.0M
2021-04-06 1,231.88 1,231.88 1,231.88 1,231.88 0.0M
2021-04-01 1,224.54 1,224.54 1,224.54 1,224.54 0.0M
2021-03-31 1,203.68 1,203.68 1,203.68 1,203.68 0.0M
2021-03-30 1,204.19 1,204.19 1,204.19 1,204.19 0.0M
2021-03-29 1,197.22 1,197.22 1,197.22 1,197.22 0.0M
2021-03-26 1,203.43 1,203.43 1,203.43 1,203.43 0.0M
2021-03-25 1,186.65 1,186.65 1,186.65 1,186.65 0.0M
2021-03-24 1,202.19 1,202.19 1,202.19 1,202.19 0.0M
2021-03-23 1,214.49 1,214.49 1,214.49 1,214.49 0.0M
2021-03-22 1,195.99 1,195.99 1,195.99 1,195.99 0.0M
2021-03-19 1,202.27 1,202.27 1,202.27 1,202.27 0.0M
2021-03-18 1,195.00 1,195.00 1,195.00 1,195.00 0.0M
2021-03-17 1,197.68 1,197.68 1,197.68 1,197.68 0.0M
2021-03-16 1,210.35 1,210.35 1,210.35 1,210.35 0.0M
2021-03-15 1,193.28 1,193.28 1,193.28 1,193.28 0.0M
2021-03-12 1,192.75 1,192.75 1,192.75 1,192.75 0.0M
2021-03-11 1,199.03 1,199.03 1,199.03 1,199.03 0.0M
2021-03-10 1,184.25 1,184.25 1,184.25 1,184.25 0.0M
2021-03-09 1,175.48 1,175.48 1,175.48 1,175.48 0.0M
2021-03-08 1,168.04 1,168.04 1,168.04 1,168.04 0.0M
2021-03-05 1,152.18 1,152.18 1,152.18 1,152.18 0.0M
2021-03-04 1,172.61 1,172.61 1,172.61 1,172.61 0.0M
2021-03-03 1,170.53 1,170.53 1,170.53 1,170.53 0.0M
2021-03-02 1,184.30 1,184.30 1,184.30 1,184.30 0.0M
2021-03-01 1,185.94 1,185.94 1,185.94 1,185.94 0.0M
2021-02-26 1,173.20 1,173.20 1,173.20 1,173.20 0.0M
2021-02-25 1,177.44 1,177.44 1,177.44 1,177.44 0.0M
2021-02-24 1,173.95 1,173.95 1,173.95 1,173.95 0.0M
2021-02-23 1,184.24 1,184.24 1,184.24 1,184.24 0.0M
2021-02-22 1,184.14 1,184.14 1,184.14 1,184.14 0.0M
2021-02-19 1,187.63 1,187.63 1,187.63 1,187.63 0.0M
2021-02-18 1,187.59 1,187.59 1,187.59 1,187.59 0.0M
2021-02-17 1,194.93 1,194.93 1,194.93 1,194.93 0.0M
2021-02-16 1,205.27 1,205.27 1,205.27 1,205.27 0.0M
2021-02-15 1,208.93 1,208.93 1,208.93 1,208.93 0.0M
2021-02-12 1,205.21 1,205.21 1,205.21 1,205.21 0.0M
2021-02-11 1,206.69 1,206.69 1,206.69 1,206.69 0.0M
2021-02-10 1,198.76 1,198.76 1,198.76 1,198.76 0.0M
2021-02-09 1,203.52 1,203.52 1,203.52 1,203.52 0.0M
2021-02-08 1,201.73 1,201.73 1,201.73 1,201.73 0.0M
2021-02-05 1,214.66 1,214.66 1,214.66 1,214.66 0.0M
2021-02-04 1,226.72 1,226.72 1,226.72 1,226.72 0.0M
2021-02-03 1,225.33 1,225.33 1,225.33 1,225.33 0.0M
2021-02-02 1,236.93 1,236.93 1,236.93 1,236.93 0.0M
2021-02-01 1,223.70 1,223.70 1,223.70 1,223.70 0.0M
2021-01-29 1,194.15 1,194.15 1,194.15 1,194.15 0.0M
2021-01-28 1,198.66 1,198.66 1,198.66 1,198.66 0.0M
2021-01-27 1,196.16 1,196.16 1,196.16 1,196.16 0.0M
2021-01-26 1,209.69 1,209.69 1,209.69 1,209.69 0.0M
2021-01-25 1,201.69 1,201.69 1,201.69 1,201.69 0.0M
2021-01-22 1,201.56 1,201.56 1,201.56 1,201.56 0.0M
2021-01-21 1,208.46 1,208.46 1,208.46 1,208.46 0.0M
2021-01-20 1,220.17 1,220.17 1,220.17 1,220.17 0.0M
2021-01-19 1,216.89 1,216.89 1,216.89 1,216.89 0.0M
2021-01-18 1,210.81 1,210.81 1,210.81 1,210.81 0.0M
2021-01-15 1,205.20 1,205.20 1,205.20 1,205.20 0.0M
2021-01-14 1,222.66 1,222.66 1,222.66 1,222.66 0.0M
2021-01-13 1,221.35 1,221.35 1,221.35 1,221.35 0.0M
2021-01-12 1,206.30 1,206.30 1,206.30 1,206.30 0.0M
2021-01-11 1,218.94 1,218.94 1,218.94 1,218.94 0.0M
2021-01-08 1,227.08 1,227.08 1,227.08 1,227.08 0.0M
2021-01-07 1,220.32 1,220.32 1,220.32 1,220.32 0.0M
2021-01-06 1,230.45 1,230.45 1,230.45 1,230.45 0.0M
2021-01-05 1,256.97 1,256.97 1,256.97 1,256.97 0.0M
2021-01-04 1,258.81 1,258.81 1,258.81 1,258.81 0.0M