TecDAX Price (TECDAXP)

TECDAXP
🏛️ 德国 →
2,591.33
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
2024-12-30 2,521.87 2,522.05 2,500.41 2,503.91 9.8M
2024-12-27 2,506.87 2,530.18 2,504.63 2,529.64 12.7M
2024-12-23 2,494.39 2,516.06 2,489.21 2,511.66 11.9M
2024-12-20 2,494.72 2,506.78 2,468.69 2,501.46 46.4M
2024-12-19 2,541.68 2,541.74 2,515.26 2,515.41 24.9M
2024-12-18 2,559.63 2,572.17 2,559.63 2,568.26 17.3M
2024-12-17 2,565.62 2,575.20 2,556.73 2,556.73 19.3M
2024-12-16 2,573.21 2,576.16 2,562.53 2,574.61 16.9M
2024-12-13 2,600.94 2,602.91 2,578.30 2,580.19 18.6M
2024-12-12 2,597.58 2,608.34 2,591.64 2,599.48 18.4M
2024-12-11 2,604.23 2,605.32 2,590.89 2,600.48 19.0M
2024-12-10 2,585.77 2,611.86 2,581.56 2,602.91 27.6M
2024-12-09 2,589.58 2,598.43 2,578.49 2,592.19 27.5M
2024-12-06 2,574.55 2,585.88 2,568.55 2,585.70 16.6M
2024-12-05 2,569.02 2,587.22 2,568.48 2,580.64 18.6M
2024-12-04 2,545.62 2,574.36 2,543.12 2,573.82 17.6M
2024-12-03 2,536.87 2,541.80 2,515.15 2,541.07 17.7M
2024-12-02 2,506.23 2,533.65 2,497.98 2,533.65 16.9M
2024-11-29 2,486.94 2,513.35 2,481.30 2,513.00 13.7M
2024-11-28 2,498.15 2,505.29 2,487.63 2,489.01 10.0M
2024-11-27 2,493.21 2,495.21 2,472.92 2,484.50 11.9M
2024-11-26 2,484.42 2,516.26 2,479.48 2,493.40 16.1M
2024-11-25 2,485.59 2,497.94 2,480.43 2,495.13 35.7M
2024-11-22 2,442.62 2,475.53 2,441.90 2,469.38 20.3M
2024-11-21 2,435.91 2,439.87 2,417.85 2,439.36 15.6M
2024-11-20 2,442.28 2,447.24 2,424.02 2,431.12 15.0M
2024-11-19 2,446.06 2,451.58 2,398.13 2,428.15 20.3M
2024-11-18 2,451.35 2,463.16 2,433.93 2,442.65 15.7M
2024-11-15 2,465.17 2,475.65 2,451.15 2,456.41 24.5M
2024-11-14 2,446.88 2,483.02 2,434.28 2,480.94 23.5M
2024-11-13 2,470.04 2,470.04 2,428.69 2,442.09 24.1M
2024-11-12 2,493.68 2,507.61 2,473.09 2,478.34 28.7M
2024-11-11 2,490.80 2,527.80 2,490.01 2,504.38 22.4M
2024-11-08 2,486.46 2,496.25 2,466.28 2,477.63 20.5M
2024-11-07 2,432.59 2,488.49 2,431.02 2,479.89 24.3M
2024-11-06 2,449.78 2,496.13 2,423.63 2,429.01 30.4M
2024-11-05 2,428.57 2,445.86 2,424.40 2,444.79 19.7M
2024-11-04 2,438.57 2,452.11 2,428.58 2,429.11 15.5M
2024-11-01 2,424.80 2,447.47 2,415.89 2,439.96 13.6M
2024-10-31 2,440.35 2,441.18 2,405.76 2,419.70 22.6M
2024-10-30 2,491.95 2,494.46 2,453.27 2,454.00 18.0M
2024-10-29 2,510.59 2,517.24 2,494.50 2,502.46 16.3M
2024-10-28 2,510.27 2,516.75 2,494.94 2,506.63 17.0M
2024-10-25 2,504.46 2,512.95 2,494.63 2,506.31 14.3M
2024-10-24 2,501.28 2,520.65 2,501.28 2,501.50 15.8M
2024-10-23 2,478.35 2,508.28 2,477.61 2,496.14 19.6M
2024-10-22 2,479.24 2,505.72 2,477.89 2,480.71 20.7M
2024-10-21 2,508.43 2,519.01 2,481.19 2,484.15 14.9M
2024-10-18 2,507.61 2,527.05 2,507.61 2,516.65 17.6M
2024-10-17 2,496.57 2,523.26 2,496.57 2,508.24 15.8M
2024-10-16 2,484.11 2,491.07 2,468.72 2,484.04 17.5M
2024-10-15 2,517.00 2,520.54 2,478.60 2,485.78 22.8M
2024-10-14 2,488.26 2,509.24 2,487.62 2,502.56 14.8M
2024-10-11 2,467.80 2,485.33 2,456.97 2,481.29 13.8M
2024-10-10 2,473.59 2,475.51 2,456.88 2,468.08 16.8M
2024-10-09 2,446.22 2,474.10 2,442.71 2,473.89 13.9M
2024-10-08 2,444.27 2,450.55 2,423.39 2,448.14 15.4M
2024-10-07 2,458.23 2,464.71 2,437.02 2,448.33 13.2M
2024-10-04 2,432.25 2,464.36 2,430.26 2,449.83 13.2M
2024-10-03 2,461.51 2,461.51 2,433.16 2,439.74 13.4M
2024-10-02 2,481.14 2,481.14 2,450.01 2,467.78 14.6M
2024-10-01 2,517.20 2,521.90 2,473.92 2,480.25 17.9M
2024-09-30 2,516.96 2,534.30 2,499.67 2,501.12 20.3M
2024-09-27 2,466.69 2,525.32 2,466.52 2,525.32 23.9M
2024-09-26 2,424.89 2,475.53 2,424.89 2,464.54 21.3M
2024-09-25 2,413.69 2,419.17 2,394.78 2,417.26 15.6M
2024-09-24 2,406.88 2,428.65 2,406.35 2,415.39 15.2M
2024-09-23 2,404.25 2,417.02 2,391.30 2,399.90 13.2M
2024-09-20 2,440.88 2,441.33 2,389.69 2,391.90 45.1M
2024-09-19 2,438.61 2,458.72 2,433.80 2,447.22 21.4M
2024-09-18 2,426.06 2,429.73 2,409.93 2,423.57 12.8M
2024-09-17 2,415.27 2,443.25 2,415.27 2,429.06 15.0M
2024-09-16 2,420.11 2,423.49 2,406.15 2,409.94 0.0M
2024-09-13 2,407.55 2,431.16 2,406.99 2,428.00 14.9M
2024-09-12 2,411.34 2,428.16 2,398.31 2,406.45 16.4M
2024-09-11 2,385.42 2,397.72 2,372.49 2,386.85 16.3M
2024-09-10 2,390.81 2,402.38 2,373.17 2,378.83 15.5M
2024-09-09 2,374.98 2,393.33 2,373.68 2,388.48 11.8M
2024-09-06 2,391.68 2,403.30 2,362.05 2,363.67 17.2M
2024-09-05 2,400.51 2,409.25 2,386.61 2,395.46 15.0M
2024-09-04 2,419.33 2,419.72 2,398.91 2,405.96 18.5M
2024-09-03 2,483.87 2,489.40 2,439.09 2,443.32 17.1M
2024-09-02 2,490.79 2,493.45 2,471.43 2,480.59 10.6M
2024-08-30 2,486.35 2,499.91 2,483.22 2,491.76 40.9M
2024-08-29 2,463.28 2,496.01 2,461.01 2,493.90 13.2M
2024-08-28 2,457.34 2,478.30 2,457.22 2,461.82 12.9M
2024-08-27 2,433.58 2,456.20 2,432.00 2,453.55 13.3M
2024-08-26 2,442.22 2,443.74 2,432.73 2,435.74 8.6M
2024-08-23 2,445.09 2,456.09 2,432.90 2,448.50 12.5M
2024-08-22 2,445.72 2,462.33 2,444.60 2,444.60 10.7M
2024-08-21 2,434.10 2,458.22 2,434.10 2,447.89 12.3M
2024-08-20 2,465.22 2,470.35 2,435.81 2,436.00 12.0M
2024-08-19 2,449.10 2,460.28 2,442.95 2,455.19 13.6M
2024-08-16 2,455.87 2,463.36 2,442.68 2,450.38 16.6M
2024-08-15 2,420.63 2,448.98 2,412.09 2,447.45 14.9M
2024-08-14 2,408.08 2,420.47 2,401.85 2,411.89 12.2M
2024-08-13 2,396.05 2,400.35 2,369.68 2,398.22 13.7M
2024-08-12 2,399.66 2,406.55 2,384.92 2,389.18 12.5M
2024-08-09 2,378.04 2,401.16 2,376.58 2,395.64 17.0M
2024-08-08 2,355.97 2,376.63 2,340.19 2,374.54 22.4M
2024-08-07 2,356.80 2,378.89 2,346.26 2,371.22 28.1M
2024-08-06 2,347.40 2,360.91 2,324.83 2,352.51 23.2M
2024-08-05 2,377.72 2,377.72 2,289.96 2,341.68 31.0M
2024-08-02 2,414.26 2,414.26 2,373.33 2,381.34 23.6M
2024-08-01 2,463.07 2,469.45 2,429.63 2,430.24 18.5M
2024-07-31 2,462.85 2,466.65 2,441.16 2,461.18 25.4M
2024-07-30 2,453.00 2,470.15 2,450.57 2,453.09 14.2M
2024-07-29 2,451.69 2,463.13 2,444.98 2,449.24 13.3M
2024-07-26 2,414.86 2,444.93 2,408.42 2,442.45 14.3M
2024-07-25 2,426.29 2,427.23 2,389.87 2,418.94 21.9M
2024-07-24 2,436.99 2,446.31 2,428.04 2,431.11 15.8M
2024-07-23 2,429.80 2,466.61 2,428.14 2,450.16 16.4M
2024-07-22 2,412.33 2,446.00 2,411.84 2,433.54 14.5M
2024-07-19 2,451.21 2,453.44 2,404.95 2,406.74 19.0M
2024-07-18 2,453.68 2,481.17 2,447.09 2,451.52 16.5M
2024-07-17 2,472.87 2,475.86 2,449.89 2,453.63 14.9M
2024-07-16 2,480.04 2,480.04 2,465.80 2,473.24 12.4M
2024-07-15 2,497.71 2,506.56 2,476.77 2,480.05 11.1M
2024-07-12 2,487.13 2,503.67 2,475.84 2,497.88 16.8M
2024-07-11 2,464.01 2,492.00 2,464.01 2,487.54 16.8M
2024-07-10 2,436.52 2,464.76 2,436.50 2,464.59 15.2M
2024-07-09 2,476.31 2,476.69 2,431.36 2,436.48 18.1M
2024-07-08 2,486.84 2,504.43 2,474.45 2,476.44 15.3M
2024-07-05 2,453.32 2,500.34 2,453.32 2,486.91 16.8M
2024-07-04 2,442.75 2,459.48 2,442.75 2,453.17 10.8M
2024-07-03 2,419.71 2,449.76 2,419.71 2,442.67 16.1M
2024-07-02 2,425.23 2,426.01 2,395.08 2,418.83 15.0M
2024-07-01 2,437.62 2,457.50 2,421.44 2,425.87 17.3M
2024-06-28 2,440.64 2,455.57 2,434.41 2,437.58 21.2M
2024-06-27 2,439.34 2,450.83 2,433.32 2,440.54 17.0M
2024-06-26 2,423.89 2,464.10 2,423.89 2,439.31 16.5M
2024-06-25 2,418.58 2,424.01 2,393.47 2,423.75 17.5M
2024-06-24 2,408.31 2,422.01 2,400.07 2,418.54 17.0M
2024-06-21 2,426.97 2,427.47 2,399.64 2,408.28 51.7M
2024-06-20 2,398.17 2,426.54 2,397.99 2,426.44 22.9M
2024-06-19 2,444.76 2,444.76 2,394.75 2,395.65 22.8M
2024-06-18 2,435.31 2,453.15 2,435.24 2,445.67 17.4M
2024-06-17 2,457.49 2,479.25 2,434.94 2,435.06 20.1M
2024-06-14 2,495.14 2,498.10 2,453.40 2,457.44 25.4M
2024-06-13 2,537.03 2,542.73 2,491.67 2,492.11 19.7M
2024-06-12 2,514.24 2,545.16 2,507.04 2,536.83 18.8M
2024-06-11 2,529.30 2,537.02 2,505.49 2,513.80 19.0M
2024-06-10 2,532.91 2,532.91 2,512.29 2,529.32 14.5M
2024-06-07 2,525.80 2,536.61 2,514.50 2,532.96 17.7M
2024-06-06 2,504.52 2,548.41 2,504.52 2,525.73 20.0M
2024-06-05 2,463.42 2,507.43 2,463.42 2,505.10 22.5M
2024-06-04 2,469.77 2,482.28 2,454.14 2,463.34 26.9M
2024-06-03 2,447.00 2,484.17 2,447.00 2,469.70 16.8M
2024-05-31 2,457.35 2,457.41 2,437.14 2,446.60 35.1M
2024-05-30 2,465.60 2,466.84 2,448.21 2,457.43 15.8M
2024-05-29 2,501.57 2,501.57 2,463.46 2,466.06 16.6M
2024-05-28 2,523.01 2,529.95 2,500.48 2,501.77 15.9M
2024-05-27 2,521.15 2,525.09 2,515.10 2,523.04 8.8M
2024-05-24 2,528.24 2,528.24 2,499.31 2,521.24 15.3M
2024-05-23 2,532.70 2,548.17 2,520.40 2,530.98 21.7M
2024-05-22 2,519.07 2,535.33 2,512.00 2,533.13 18.6M
2024-05-21 2,536.73 2,536.73 2,510.61 2,519.40 19.5M
2024-05-20 2,519.35 2,541.63 2,515.80 2,536.86 12.6M
2024-05-17 2,528.34 2,528.34 2,499.97 2,518.90 25.2M
2024-05-16 2,541.28 2,551.76 2,526.02 2,528.35 22.3M
2024-05-15 2,520.68 2,550.75 2,520.68 2,546.93 20.7M
2024-05-14 2,498.94 2,518.34 2,497.37 2,518.34 19.7M
2024-05-13 2,504.86 2,511.26 2,494.20 2,500.25 17.3M
2024-05-10 2,491.47 2,510.34 2,491.36 2,505.36 22.8M
2024-05-09 2,465.77 2,490.84 2,461.11 2,490.84 16.1M
2024-05-08 2,476.54 2,484.79 2,461.30 2,469.83 23.0M
2024-05-07 2,428.42 2,476.87 2,413.18 2,476.27 33.7M
2024-05-06 2,407.86 2,429.25 2,405.76 2,426.54 15.1M
2024-05-03 2,389.04 2,428.66 2,389.04 2,407.72 20.0M
2024-05-02 2,413.10 2,413.43 2,387.21 2,388.26 23.0M
2024-04-30 2,439.54 2,444.92 2,411.60 2,413.71 22.0M
2024-04-29 2,449.53 2,460.25 2,439.21 2,439.68 20.0M
2024-04-26 2,409.98 2,455.28 2,409.98 2,449.46 23.1M
2024-04-25 2,432.86 2,434.39 2,401.89 2,408.37 32.9M
2024-04-24 2,424.11 2,456.57 2,422.77 2,432.58 48.1M
2024-04-23 2,371.79 2,424.82 2,371.79 2,423.23 22.2M
2024-04-22 2,349.83 2,378.86 2,349.83 2,371.65 22.1M
2024-04-19 2,365.44 2,365.44 2,341.13 2,349.72 25.7M
2024-04-18 2,407.42 2,408.04 2,346.86 2,372.04 19.8M
2024-04-17 2,431.42 2,431.42 2,406.11 2,406.18 16.1M
2024-04-16 2,462.18 2,462.18 2,423.77 2,432.16 21.9M
2024-04-15 2,456.97 2,488.46 2,452.95 2,463.26 19.9M
2024-04-12 2,480.05 2,510.31 2,451.67 2,457.30 23.3M
2024-04-11 2,498.12 2,499.82 2,465.12 2,478.02 30.7M
2024-04-10 2,517.60 2,537.90 2,498.58 2,513.19 29.6M
2024-04-09 2,522.23 2,530.89 2,508.49 2,517.60 25.2M
2024-04-08 2,502.13 2,526.68 2,502.13 2,523.09 20.0M
2024-04-05 2,531.73 2,531.73 2,491.72 2,504.15 24.0M
2024-04-04 2,530.14 2,536.81 2,519.66 2,533.02 16.9M
2024-04-03 2,522.66 2,536.67 2,513.59 2,530.12 19.6M
2024-04-02 2,565.94 2,579.44 2,522.59 2,522.66 23.3M
2024-03-28 2,568.48 2,572.20 2,562.53 2,566.18 22.3M
2024-03-27 2,559.38 2,575.27 2,557.08 2,568.39 20.1M
2024-03-26 2,540.66 2,562.52 2,536.93 2,559.38 18.9M
2024-03-25 2,542.82 2,550.28 2,533.14 2,540.66 17.2M
2024-03-22 2,540.40 2,547.41 2,532.69 2,542.89 17.7M
2024-03-21 2,505.48 2,544.07 2,505.48 2,541.53 19.4M
2024-03-20 2,519.76 2,526.27 2,500.05 2,504.15 15.1M
2024-03-19 2,514.50 2,521.74 2,501.84 2,519.97 17.4M
2024-03-18 2,512.47 2,525.98 2,510.06 2,514.37 18.1M
2024-03-15 2,538.38 2,543.78 2,511.42 2,511.42 68.1M
2024-03-14 2,559.45 2,567.44 2,535.32 2,543.16 21.6M
2024-03-13 2,577.00 2,581.96 2,553.73 2,554.99 21.7M
2024-03-12 2,552.53 2,579.95 2,547.73 2,574.00 20.7M
2024-03-11 2,561.56 2,561.56 2,541.61 2,550.06 22.1M
2024-03-08 2,590.34 2,592.50 2,572.75 2,573.96 0.0M
2024-03-07 2,554.96 2,593.60 2,546.20 2,589.55 0.0M
2024-03-06 2,545.26 2,563.56 2,544.25 2,562.68 0.0M
2024-03-05 2,552.56 2,564.64 2,540.99 2,546.13 0.0M
2024-03-04 2,552.93 2,560.36 2,551.16 2,555.82 0.0M
2024-03-01 2,528.21 2,548.57 2,520.94 2,548.12 0.0M
2024-02-29 2,519.49 2,534.50 2,503.58 2,517.76 0.0M
2024-02-28 2,544.89 2,546.05 2,512.00 2,518.48 0.0M
2024-02-27 2,524.12 2,547.66 2,520.59 2,546.65 0.0M
2024-02-26 2,514.63 2,532.82 2,512.89 2,526.93 0.0M
2024-02-23 2,534.50 2,536.51 2,521.39 2,524.59 0.0M
2024-02-22 2,492.79 2,542.93 2,491.97 2,532.51 0.0M
2024-02-21 2,495.93 2,500.43 2,475.01 2,483.79 0.0M
2024-02-20 2,511.59 2,513.89 2,493.02 2,499.68 0.0M
2024-02-19 2,522.50 2,523.98 2,509.53 2,517.60 0.0M
2024-02-16 2,529.03 2,545.86 2,519.50 2,535.41 0.0M
2024-02-15 2,527.47 2,536.51 2,517.19 2,518.81 0.0M
2024-02-14 2,505.78 2,519.85 2,499.64 2,519.04 0.0M
2024-02-13 2,540.01 2,540.01 2,488.70 2,506.13 0.0M
2024-02-12 2,544.95 2,555.73 2,542.45 2,550.55 0.0M
2024-02-09 2,531.41 2,550.05 2,528.76 2,539.74 0.0M
2024-02-08 2,515.48 2,542.19 2,515.48 2,531.25 0.0M
2024-02-07 2,523.40 2,527.73 2,498.94 2,511.50 0.0M
2024-02-06 2,493.11 2,526.46 2,481.18 2,523.54 0.0M
2024-02-05 2,472.43 2,492.91 2,467.50 2,490.11 0.0M
2024-02-02 2,501.84 2,512.23 2,472.80 2,472.80 0.0M
2024-02-01 2,483.48 2,501.89 2,481.39 2,494.14 0.0M
2024-01-31 2,490.75 2,498.11 2,482.70 2,485.97 0.0M
2024-01-30 2,496.61 2,504.14 2,482.76 2,494.41 0.0M
2024-01-29 2,488.04 2,490.50 2,470.67 2,487.12 0.0M
2024-01-26 2,481.25 2,500.02 2,467.77 2,499.02 0.0M
2024-01-25 2,478.37 2,487.46 2,465.88 2,480.76 0.0M
2024-01-24 2,455.16 2,492.88 2,454.11 2,483.62 0.0M
2024-01-23 2,460.41 2,465.20 2,445.92 2,446.03 0.0M
2024-01-22 2,437.87 2,464.68 2,437.52 2,457.70 0.0M
2024-01-19 2,439.69 2,444.96 2,422.15 2,430.50 0.0M
2024-01-18 2,403.69 2,432.57 2,402.65 2,431.55 0.0M
2024-01-17 2,412.94 2,412.94 2,385.67 2,398.43 0.0M
2024-01-16 2,405.98 2,431.64 2,393.32 2,425.44 0.0M
2024-01-15 2,430.81 2,437.92 2,419.70 2,420.61 0.0M
2024-01-12 2,412.66 2,446.81 2,412.66 2,436.27 0.0M
2024-01-11 2,431.79 2,444.32 2,406.22 2,406.35 0.0M
2024-01-10 2,438.99 2,442.97 2,413.43 2,424.89 0.0M
2024-01-09 2,440.92 2,442.75 2,413.48 2,437.16 0.0M
2024-01-08 2,402.40 2,433.19 2,389.74 2,431.42 0.0M
2024-01-05 2,393.14 2,403.42 2,370.64 2,399.72 0.0M
2024-01-04 2,420.99 2,425.24 2,372.92 2,401.50 0.0M
2024-01-03 2,463.38 2,470.33 2,417.67 2,425.62 0.0M
2024-01-02 2,487.83 2,509.20 2,462.37 2,472.79 0.0M