| pią, 17 sty 2025, 2:43 CET, NY 20:43, Londyn 1:43, Tokio 10:43, ^SPX -0.21% | Dane historyczne: 21Shares AG (21HX.DE) | | 16 sty, 17:40 33.660 +0.414 (+1.25%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 21HX.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 442 | 16 sty 2025 | 33.578 | 33.752 | 32.842 | 33.66 | +1.25% | +0.414 | 3,888 | | 441 | 15 sty 2025 | 32.47 | 33.28 | 32.056 | 33.246 | +4.15% | +1.324 | 2,564 | | 440 | 14 sty 2025 | 31.396 | 32.21 | 31.396 | 31.922 | +3.91% | +1.202 | 352 | | 439 | 13 sty 2025 | 31.62 | 31.62 | 30 | 30.72 | -1.92% | -0.600 | 2,266 | | 438 | 10 sty 2025 | 31.516 | 31.788 | 31.23 | 31.32 | -0.31% | -0.096 | 3,156 | | 437 | 9 sty 2025 | 30.974 | 31.47 | 30.66 | 31.416 | -0.85% | -0.270 | 932 | | 436 | 8 sty 2025 | 32.066 | 32.066 | 31.686 | 31.686 | -2.74% | -0.894 | 2,165 | | 435 | 7 sty 2025 | 33.86 | 33.882 | 32.5 | 32.58 | -4.49% | -1.530 | 4,960 | | 434 | 6 sty 2025 | 33.31 | 34.12 | 33.13 | 34.11 | +2.59% | +0.860 | 7,155 | | 433 | 3 sty 2025 | 32.688 | 33.29 | 32.35 | 33.25 | +1.14% | +0.374 | 4,591 | | 432 | 2 sty 2025 | 32.02 | 32.876 | 32.02 | 32.876 | +6.65% | +2.050 | 4,377 | | 431 | 30 gru 2024 | 30.98 | 31.042 | 30.826 | 30.826 | -0.66% | -0.204 | 1,008 | | 430 | 27 gru 2024 | 31.52 | 31.95 | 31.03 | 31.03 | +1.41% | +0.430 | 1,467 | | 429 | 23 gru 2024 | 31.206 | 31.66 | 30.6 | 30.6 | -3.62% | -1.150 | 1,100 | | 428 | 20 gru 2024 | 31.38 | 31.98 | 29.73 | 31.75 | -4.21% | -1.396 | 8,628 | | 427 | 19 gru 2024 | 33.82 | 33.82 | 32.81 | 33.146 | -3.22% | -1.104 | 3,036 | | 426 | 18 gru 2024 | 34.5 | 34.64 | 34.084 | 34.25 | -2.67% | -0.940 | 7,630 | | 425 | 17 gru 2024 | 35.47 | 35.55 | 34.18 | 35.19 | +0.41% | +0.142 | 9,223 | | 424 | 16 gru 2024 | 34.63 | 35.048 | 34.13 | 35.048 | +4.00% | +1.348 | 5,575 | | 423 | 13 gru 2024 | 33.766 | 34.04 | 33.432 | 33.7 | -0.72% | -0.246 | 3,989 | | 422 | 12 gru 2024 | 33.804 | 34.25 | 33.54 | 33.946 | +8.26% | +2.590 | 6,429 | | 421 | 10 gru 2024 | 32.142 | 32.35 | 31.356 | 31.356 | -3.66% | -1.190 | 4,458 | | 420 | 9 gru 2024 | 33.31 | 33.334 | 32.5 | 32.546 | -2.13% | -0.710 | 5,460 | | 419 | 6 gru 2024 | 32.956 | 33.358 | 32.44 | 33.256 | -0.66% | -0.220 | 7,407 | | 418 | 5 gru 2024 | 34.04 | 34.31 | 33.476 | 33.476 | +3.93% | +1.266 | 5,310 | | 417 | 4 gru 2024 | 32.766 | 32.98 | 32.21 | 32.21 | +1.26% | +0.400 | 8,853 | | 416 | 3 gru 2024 | 31.91 | 31.948 | 30.922 | 31.81 | -1.57% | -0.506 | 5,328 | | 415 | 2 gru 2024 | 32 | 32.59 | 31.324 | 32.316 | +2.08% | +0.660 | 2,804 | | 414 | 29 lis 2024 | 30.868 | 31.874 | 30.86 | 31.656 | +3.36% | +1.030 | 2,344 | | 413 | 28 lis 2024 | 30.64 | 30.978 | 30.462 | 30.626 | -1.37% | -0.424 | 2,152 | | 412 | 27 lis 2024 | 30.338 | 31.05 | 29.932 | 31.05 | +2.83% | +0.854 | 5,274 | | 411 | 26 lis 2024 | 30 | 30.236 | 29.17 | 30.196 | -2.62% | -0.814 | 3,278 | | 410 | 25 lis 2024 | 31.92 | 31.996 | 30.54 | 31.01 | -1.65% | -0.520 | 5,503 | | 409 | 22 lis 2024 | 31.81 | 31.878 | 31.368 | 31.53 | +2.74% | +0.840 | 3,107 | | 408 | 21 lis 2024 | 29.994 | 30.86 | 29.994 | 30.69 | +4.12% | +1.214 | 4,493 | | 407 | 20 lis 2024 | 29.098 | 29.738 | 28.57 | 29.476 | +1.48% | +0.430 | 2,277 | | 406 | 19 lis 2024 | 29 | 29.242 | 28.69 | 29.046 | -0.24% | -0.070 | 8,796 | | 405 | 18 lis 2024 | 29.056 | 29.3 | 28.372 | 29.116 | +4.30% | +1.200 | 3,331 | | 404 | 15 lis 2024 | 27.46 | 28.27 | 27.46 | 27.916 | +1.01% | +0.280 | 3,272 | | 403 | 14 lis 2024 | 28.71 | 28.71 | 27.53 | 27.636 | -3.20% | -0.914 | 6,464 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 21HX.DE
W polu podawania nazwy tikera wpisz "d:21hx.de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|