DAX BRIC PR (DAXBRICP)

DAXBRICP
🏛️ Allemagne →
384.69
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 382.50 382.50 382.50 382.50 0.0M
2024-12-30 380.77 381.85 379.04 381.20 0.0M
2024-12-27 382.43 383.22 380.50 381.19 0.0M
2024-12-26 383.28 384.63 383.26 384.20 0.0M
2024-12-25 385.22 385.22 385.22 385.22 0.0M
2024-12-24 381.41 385.69 381.37 385.22 0.0M
2024-12-23 378.38 383.01 378.38 382.16 0.0M
2024-12-20 380.92 382.06 377.45 379.52 0.0M
2024-12-19 379.30 382.18 377.74 380.54 0.0M
2024-12-18 382.63 384.37 377.49 377.49 0.0M
2024-12-17 381.77 383.85 379.97 382.05 0.0M
2024-12-16 384.12 385.82 382.76 382.99 0.0M
2024-12-13 389.57 389.89 385.02 385.54 0.0M
2024-12-12 393.17 395.55 390.69 391.78 0.0M
2024-12-11 392.33 394.26 390.41 393.27 0.0M
2024-12-10 394.99 395.00 389.89 393.00 0.0M
2024-12-09 383.91 391.44 383.47 389.34 0.0M
2024-12-06 385.11 387.69 383.04 384.34 0.0M
2024-12-05 383.38 385.98 381.10 384.49 0.0M
2024-12-04 383.21 386.23 382.36 383.88 0.0M
2024-12-03 380.28 383.63 379.94 383.08 0.0M
2024-12-02 378.24 380.94 377.35 380.86 0.0M
2024-11-29 378.98 380.17 374.43 376.23 0.0M
2024-11-28 381.44 381.52 379.00 379.35 0.0M
2024-11-27 385.01 387.79 381.14 381.34 0.0M
2024-11-26 386.38 387.77 383.00 385.32 0.0M
2024-11-25 385.26 386.74 382.17 385.69 0.0M
2024-11-22 382.40 387.37 378.55 386.75 0.0M
2024-11-21 381.90 382.71 378.87 380.77 0.0M
2024-11-20 380.39 383.79 379.91 383.43 0.0M
2024-11-19 381.23 383.39 379.98 381.09 0.0M
2024-11-18 378.91 381.58 378.91 381.34 0.0M
2024-11-15 378.28 378.92 374.68 377.58 0.0M
2024-11-14 378.08 379.12 376.32 376.46 0.0M
2024-11-13 377.88 379.20 376.20 377.96 0.0M
2024-11-12 382.51 384.27 378.38 378.89 0.0M
2024-11-11 381.41 383.92 380.38 383.03 0.0M
2024-11-08 387.39 388.40 382.13 383.40 0.0M
2024-11-07 384.07 387.90 384.07 385.23 0.0M
2024-11-06 380.60 384.89 380.01 384.20 0.0M
2024-11-05 374.43 380.67 374.39 380.67 0.0M
2024-11-04 374.72 376.19 372.73 374.73 0.0M
2024-11-01 374.89 377.28 374.88 375.30 0.0M
2024-10-31 378.42 379.42 374.16 375.12 0.0M
2024-10-30 382.08 382.95 377.42 377.42 0.0M
2024-10-29 385.07 386.25 382.78 383.49 0.0M
2024-10-28 382.40 384.98 380.84 384.50 0.0M
2024-10-25 382.38 384.20 381.16 381.16 0.0M
2024-10-24 382.32 383.79 381.62 383.49 0.0M
2024-10-23 382.35 385.16 381.89 383.83 0.0M
2024-10-22 382.59 384.37 381.17 381.99 0.0M
2024-10-21 382.58 383.47 381.14 382.36 0.0M
2024-10-18 380.13 385.29 379.35 383.57 0.0M
2024-10-17 383.53 386.13 378.58 379.51 0.0M
2024-10-16 378.79 383.47 378.74 382.31 0.0M
2024-10-15 386.75 387.80 379.00 379.24 0.0M
2024-10-14 382.46 387.75 381.11 386.94 0.0M
2024-10-11 382.26 382.75 380.53 380.97 0.0M
2024-10-10 378.34 384.41 378.28 382.91 0.0M
2024-10-09 382.59 382.95 374.89 375.69 0.0M
2024-10-08 393.88 394.87 379.80 380.99 0.0M
2024-10-07 394.72 397.00 394.14 394.88 0.0M
2024-10-04 385.94 393.47 385.23 393.27 0.0M
2024-10-03 394.65 394.68 386.78 388.21 0.0M
2024-10-02 381.55 394.55 381.43 393.73 0.0M
2024-10-01 379.01 382.93 378.80 381.46 0.0M
2024-09-30 382.15 384.55 377.80 377.80 0.0M
2024-09-27 384.26 385.51 379.74 381.11 0.0M
2024-09-26 377.38 383.16 374.76 382.30 0.0M
2024-09-25 374.11 376.24 372.88 374.60 0.0M
2024-09-24 366.06 373.67 366.01 371.94 0.0M
2024-09-23 361.16 364.69 361.04 363.30 0.0M
2024-09-20 362.18 364.01 361.11 361.84 0.0M
2024-09-19 361.08 364.04 359.70 363.33 0.0M
2024-09-18 360.52 360.77 359.24 360.22 0.0M
2024-09-17 358.03 360.83 358.03 360.24 0.0M
2024-09-16 356.90 358.88 356.33 358.20 0.0M
2024-09-13 355.50 359.06 355.44 357.91 0.0M
2024-09-12 354.30 356.33 353.61 356.33 0.0M
2024-09-11 353.87 354.41 351.61 354.41 0.0M
2024-09-10 355.55 356.82 353.41 354.68 0.0M
2024-09-09 352.36 355.83 351.32 355.51 0.0M
2024-09-06 355.89 357.21 352.57 352.57 0.0M
2024-09-05 358.63 359.32 356.33 357.41 0.0M
2024-09-04 357.09 359.28 356.00 358.25 0.0M
2024-09-03 360.46 361.16 357.77 358.25 0.0M
2024-09-02 361.65 361.67 359.33 360.75 0.0M
2024-08-30 363.11 366.09 361.62 362.32 0.0M
2024-08-29 362.88 364.85 359.85 363.38 0.0M
2024-08-28 363.99 364.62 362.17 363.84 0.0M
2024-08-27 361.67 364.82 361.58 364.47 0.0M
2024-08-26 358.28 362.25 358.16 361.76 0.0M
2024-08-23 356.36 360.07 356.01 358.65 0.0M
2024-08-22 359.43 360.69 357.66 357.97 0.0M
2024-08-21 358.84 360.67 357.52 359.83 0.0M
2024-08-20 362.37 362.97 359.40 360.08 0.0M
2024-08-19 359.68 362.86 359.59 362.48 0.0M
2024-08-16 359.39 360.99 358.79 360.40 0.0M
2024-08-15 354.09 359.08 353.49 358.37 0.0M
2024-08-14 355.22 355.64 352.82 353.69 0.0M
2024-08-13 355.97 356.42 354.27 355.96 0.0M
2024-08-12 354.69 356.86 354.62 355.68 0.0M
2024-08-09 351.06 355.49 350.95 354.73 0.0M
2024-08-08 346.98 350.55 346.06 350.40 0.0M
2024-08-07 344.32 349.34 344.16 347.32 0.0M
2024-08-06 341.51 345.55 340.16 344.00 0.0M
2024-08-05 346.83 347.66 336.00 340.26 0.0M
2024-08-02 356.59 356.69 348.34 348.64 0.0M
2024-08-01 359.22 361.25 357.60 357.74 0.0M
2024-07-31 358.76 360.46 358.14 359.73 0.0M
2024-07-30 359.84 359.94 357.57 358.53 0.0M
2024-07-29 359.00 361.21 358.31 360.32 0.0M
2024-07-26 356.89 358.39 355.41 358.39 0.0M
2024-07-25 358.23 358.98 355.95 356.31 0.0M
2024-07-24 361.41 361.82 357.74 357.74 0.0M
2024-07-23 361.79 362.79 360.54 361.46 0.0M
2024-07-22 359.97 362.87 358.73 362.10 0.0M
2024-07-19 364.02 364.43 359.68 359.68 0.0M
2024-07-18 363.51 366.66 363.47 364.11 0.0M
2024-07-17 366.89 367.66 363.22 363.86 0.0M
2024-07-16 367.29 367.84 364.82 367.45 0.0M
2024-07-15 370.41 371.10 367.23 367.59 0.0M
2024-07-12 367.50 370.68 367.47 369.95 0.0M
2024-07-11 366.97 367.98 365.50 366.48 0.0M
2024-07-10 366.53 368.37 365.57 366.29 0.0M
2024-07-09 364.66 367.19 364.33 365.97 0.0M
2024-07-08 366.44 366.99 364.24 364.98 0.0M
2024-07-05 373.20 374.02 368.22 369.71 0.0M
2024-07-04 373.35 374.83 373.18 373.57 0.0M
2024-07-03 373.20 375.35 371.77 374.42 0.0M
2024-07-02 369.57 372.86 369.56 372.86 0.0M
2024-07-01 369.36 372.15 369.14 370.10 0.0M
2024-06-28 371.01 373.90 370.71 371.20 0.0M
2024-06-27 371.43 371.85 368.81 371.37 0.0M
2024-06-26 369.56 373.50 369.55 372.26 0.0M
2024-06-25 369.54 371.76 368.82 371.24 0.0M
2024-06-24 367.10 369.48 365.71 369.14 0.0M
2024-06-21 368.50 368.87 366.40 367.71 0.0M
2024-06-20 366.02 369.92 365.58 369.02 0.0M
2024-06-19 363.01 366.97 363.01 366.18 0.0M
2024-06-18 360.52 362.80 359.67 361.88 0.0M
2024-06-17 359.59 362.36 358.82 360.76 0.0M
2024-06-14 358.19 361.48 357.75 360.74 0.0M
2024-06-13 356.79 359.42 355.81 357.97 0.0M
2024-06-12 360.47 360.47 354.78 354.78 0.0M
2024-06-11 362.28 362.46 360.15 361.93 0.0M
2024-06-10 364.29 364.93 363.33 364.45 0.0M
2024-06-07 360.58 363.76 359.72 361.94 0.0M
2024-06-06 360.48 361.51 357.98 361.21 0.0M
2024-06-05 356.64 359.96 355.80 359.93 0.0M
2024-06-04 366.11 367.39 354.57 356.13 0.0M
2024-06-03 361.04 367.51 360.76 367.51 0.0M
2024-05-31 363.29 364.96 356.07 359.36 0.0M
2024-05-30 363.99 364.80 360.85 361.48 0.0M
2024-05-29 367.24 367.66 362.91 364.02 0.0M
2024-05-28 369.11 370.39 367.45 367.45 0.0M
2024-05-27 369.83 371.31 369.41 369.70 0.0M
2024-05-24 371.23 372.32 368.88 369.75 0.0M
2024-05-23 371.80 372.42 368.64 371.55 0.0M
2024-05-22 373.82 374.53 372.37 372.37 0.0M
2024-05-21 374.76 375.83 373.05 373.05 0.0M
2024-05-20 375.28 376.81 374.72 375.40 0.0M
2024-05-17 372.81 374.92 371.04 374.60 0.0M
2024-05-16 365.42 372.91 365.41 372.07 0.0M
2024-05-15 367.21 367.41 363.47 365.15 0.0M
2024-05-14 370.08 370.60 367.15 367.35 0.0M
2024-05-13 369.33 370.86 368.17 369.34 0.0M
2024-05-10 364.86 370.71 364.79 369.76 0.0M
2024-05-09 365.91 368.30 363.29 363.85 0.0M
2024-05-08 368.47 369.01 364.80 365.58 0.0M
2024-05-07 368.56 369.94 366.90 367.51 0.0M
2024-05-06 369.37 369.52 367.57 368.19 0.0M
2024-05-03 370.98 371.47 367.16 369.18 0.0M
2024-05-02 364.28 370.44 364.08 370.44 0.0M
2024-05-01 365.55 366.14 364.36 365.30 0.0M
2024-04-30 367.19 368.01 364.23 364.23 0.0M
2024-04-29 362.08 367.60 361.52 366.86 0.0M
2024-04-26 358.00 362.83 356.80 362.83 0.0M
2024-04-25 357.11 360.58 356.75 358.94 0.0M
2024-04-24 355.78 358.51 354.97 357.47 0.0M
2024-04-23 356.59 357.27 354.29 355.75 0.0M
2024-04-22 353.88 356.64 353.35 356.64 0.0M
2024-04-19 349.39 352.99 348.18 352.30 0.0M
2024-04-18 346.86 350.55 346.84 349.49 0.0M
2024-04-17 347.41 348.95 346.63 348.10 0.0M
2024-04-16 350.30 351.17 345.97 347.24 0.0M
2024-04-15 351.45 353.56 350.64 351.07 0.0M
2024-04-12 355.38 356.33 352.46 353.42 0.0M
2024-04-11 355.25 357.53 354.90 356.85 0.0M
2024-04-10 355.70 359.50 355.50 356.64 0.0M
2024-04-09 353.78 355.03 352.44 354.90 0.0M
2024-04-08 349.19 353.60 348.83 353.26 0.0M
2024-04-05 351.31 352.30 348.66 350.06 0.0M
2024-04-04 349.82 353.55 348.74 350.14 0.0M
2024-04-03 354.16 354.18 349.37 350.49 0.0M
2024-04-02 352.65 355.05 352.45 354.31 0.0M
2024-04-01 351.96 351.96 350.29 350.72 0.0M
2024-03-29 351.08 351.08 351.08 351.08 0.0M
2024-03-28 349.82 351.57 348.23 351.08 0.0M
2024-03-27 348.78 350.08 346.57 350.08 0.0M
2024-03-26 347.85 349.67 347.77 349.27 0.0M
2024-03-25 348.41 348.79 346.78 347.00 0.0M
2024-03-22 350.75 350.92 348.38 348.38 0.0M
2024-03-21 349.14 352.62 349.09 351.56 0.0M
2024-03-20 347.90 350.70 347.47 350.70 0.0M
2024-03-19 349.56 349.65 347.73 348.00 0.0M
2024-03-18 348.33 350.34 347.84 349.75 0.0M
2024-03-15 350.82 350.82 348.13 348.24 0.0M
2024-03-14 351.96 353.19 351.49 352.36 0.0M
2024-03-13 354.81 354.81 351.06 351.82 0.0M
2024-03-12 354.12 356.75 353.45 356.37 0.0M
2024-03-11 353.54 353.54 351.39 351.46 0.0M
2024-03-08 355.95 356.59 351.47 351.96 0.0M
2024-03-07 356.30 357.02 354.37 355.12 0.0M
2024-03-06 356.21 358.08 355.73 356.65 0.0M
2024-03-05 355.91 356.53 354.51 354.51 0.0M
2024-03-04 357.99 358.92 357.44 357.47 0.0M
2024-03-01 357.46 360.51 356.33 359.79 0.0M
2024-02-29 358.53 359.13 356.83 357.48 0.0M
2024-02-28 362.33 362.37 358.18 358.50 0.0M
2024-02-27 362.06 364.04 361.09 363.70 0.0M
2024-02-26 362.18 362.18 360.30 361.15 0.0M
2024-02-23 365.35 365.64 363.84 363.95 0.0M
2024-02-22 362.00 365.61 360.75 365.33 0.0M
2024-02-21 362.25 363.81 361.75 362.54 0.0M
2024-02-20 358.97 360.28 357.45 358.94 0.0M
2024-02-19 357.87 358.65 357.52 358.35 0.0M
2024-02-16 358.15 359.67 357.49 359.28 0.0M
2024-02-15 355.20 355.71 353.85 355.71 0.0M
2024-02-14 352.18 355.92 352.18 355.19 0.0M
2024-02-13 351.10 354.08 349.98 350.45 0.0M
2024-02-12 350.01 351.73 349.41 351.20 0.0M
2024-02-09 348.92 350.77 348.92 350.52 0.0M
2024-02-08 352.86 354.87 350.02 350.63 0.0M
2024-02-07 354.82 356.35 353.82 354.89 0.0M
2024-02-06 352.74 357.00 352.10 357.00 0.0M
2024-02-05 347.95 348.63 346.93 348.63 0.0M
2024-02-02 347.17 350.67 346.97 347.34 0.0M
2024-02-01 347.80 349.56 346.96 349.37 0.0M
2024-01-31 346.53 349.09 346.15 346.33 0.0M
2024-01-30 348.47 348.47 345.51 346.51 0.0M
2024-01-29 349.46 352.61 349.32 351.80 0.0M
2024-01-26 346.70 347.92 344.89 347.54 0.0M
2024-01-25 343.51 347.51 342.88 347.32 0.0M
2024-01-24 340.65 342.46 339.58 340.35 0.0M
2024-01-23 336.53 338.08 334.61 337.86 0.0M
2024-01-22 334.67 335.65 333.63 334.13 0.0M
2024-01-19 338.58 340.03 337.07 337.99 0.0M
2024-01-18 337.08 339.40 336.93 339.32 0.0M
2024-01-17 339.73 340.29 335.96 336.96 0.0M
2024-01-16 349.09 349.90 344.21 344.21 0.0M
2024-01-15 349.74 350.98 349.74 350.31 0.0M
2024-01-12 346.81 351.29 346.81 350.09 0.0M
2024-01-11 345.29 348.20 345.29 348.20 0.0M
2024-01-10 344.23 345.79 343.42 344.61 0.0M
2024-01-09 347.31 347.93 344.71 345.11 0.0M
2024-01-08 347.85 348.06 345.17 346.65 0.0M
2024-01-05 350.33 351.87 349.44 349.44 0.0M
2024-01-04 350.38 351.55 349.96 349.96 0.0M
2024-01-03 349.15 351.35 349.15 351.16 0.0M
2024-01-02 349.98 352.09 348.98 349.96 0.0M