| pią, 7 lut 2025, 2:21 CET, NY 20:21, Londyn 1:21, Tokio 10:21, ^SPX +0.36% Dane historyczne: 21Shares AG (21XH.DE) | | 6 lut, 17:40 17.368 -0.218 (-1.24%) |
| | | 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 21XH.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 859 | 6 lut 2025 | 17.818 | 18.03 | 17.368 | 17.368 | -1.24% | -0.218 | 12,241 | 858 | 5 lut 2025 | 17.871 | 17.93 | 17.58 | 17.586 | -3.18% | -0.578 | 24,705 | 857 | 4 lut 2025 | 17.833 | 18.37 | 17.72 | 18.164 | +1.01% | +0.182 | 26,233 | 856 | 3 lut 2025 | 17.399 | 18.149 | 16.97 | 17.982 | -12.72% | -2.620 | 86,773 | 855 | 31 sty 2025 | 19.954 | 20.602 | 19.86 | 20.602 | +2.57% | +0.516 | 34,222 | 854 | 30 sty 2025 | 19.849 | 20.162 | 19.79 | 20.086 | +4.23% | +0.815 | 12,926 | 853 | 29 sty 2025 | 19.662 | 19.849 | 19.219 | 19.271 | -1.39% | -0.271 | 18,814 | 852 | 28 sty 2025 | 19.661 | 19.69 | 19.459 | 19.542 | +3.02% | +0.573 | 10,226 | 851 | 27 sty 2025 | 18.621 | 19.19 | 18.46 | 18.969 | -6.57% | -1.333 | 53,909 | 850 | 24 sty 2025 | 20.426 | 20.482 | 20.25 | 20.302 | +0.21% | +0.042 | 17,280 | 849 | 23 sty 2025 | 19.978 | 20.452 | 19.532 | 20.26 | +0.78% | +0.156 | 43,191 | 848 | 22 sty 2025 | 20.342 | 20.37 | 20.08 | 20.104 | -0.91% | -0.184 | 31,919 | 847 | 21 sty 2025 | 19.729 | 20.382 | 19.729 | 20.288 | -1.10% | -0.226 | 21,562 | 846 | 20 sty 2025 | 20.9 | 21.27 | 20.35 | 20.514 | -0.64% | -0.132 | 41,503 | 845 | 17 sty 2025 | 20.042 | 20.666 | 20.042 | 20.646 | +3.87% | +0.770 | 35,214 | 844 | 16 sty 2025 | 19.898 | 19.999 | 19.5 | 19.876 | +1.93% | +0.376 | 17,789 | 843 | 15 sty 2025 | 19.002 | 19.607 | 18.685 | 19.5 | +4.84% | +0.900 | 13,035 | 842 | 14 sty 2025 | 18.37 | 18.914 | 18.37 | 18.6 | +4.40% | +0.784 | 35,573 | 841 | 13 sty 2025 | 18.293 | 18.371 | 17.383 | 17.816 | -2.70% | -0.494 | 28,795 | 840 | 10 sty 2025 | 18.463 | 18.56 | 18.1 | 18.31 | -1.15% | -0.213 | 21,427 | 839 | 9 sty 2025 | 18.433 | 18.544 | 17.97 | 18.523 | -0.11% | -0.021 | 10,155 | 838 | 8 sty 2025 | 18.739 | 18.783 | 18.544 | 18.544 | -2.21% | -0.419 | 20,637 | 837 | 7 sty 2025 | 20.166 | 20.166 | 18.907 | 18.963 | -5.61% | -1.127 | 38,611 | 836 | 6 sty 2025 | 19.753 | 20.12 | 19.422 | 20.09 | +2.24% | +0.440 | 34,110 | 835 | 3 sty 2025 | 19.15 | 19.65 | 19.04 | 19.65 | +2.21% | +0.424 | 41,486 | 834 | 2 sty 2025 | 18.798 | 19.24 | 18.633 | 19.226 | +6.05% | +1.097 | 43,921 | 833 | 30 gru 2024 | 18.089 | 18.178 | 17.993 | 18.129 | +0.43% | +0.077 | 16,462 | 832 | 27 gru 2024 | 18.176 | 18.669 | 17.974 | 18.052 | +0.89% | +0.159 | 20,854 | 831 | 23 gru 2024 | 17.913 | 18.33 | 17.8 | 17.893 | -3.13% | -0.578 | 21,542 | 830 | 20 gru 2024 | 18.681 | 18.681 | 17.179 | 18.471 | -4.23% | -0.815 | 90,471 | 829 | 19 gru 2024 | 19.625 | 19.872 | 19.189 | 19.286 | -4.74% | -0.960 | 35,332 | 828 | 18 gru 2024 | 20.034 | 20.406 | 20.034 | 20.246 | -2.29% | -0.474 | 26,716 | 827 | 17 gru 2024 | 20.658 | 21 | 20.53 | 20.72 | +0.33% | +0.068 | 36,648 | 826 | 16 gru 2024 | 20.314 | 20.678 | 20.062 | 20.652 | +3.40% | +0.680 | 37,503 | 825 | 13 gru 2024 | 19.967 | 20.2 | 19.732 | 19.972 | -0.76% | -0.152 | 24,424 | 824 | 12 gru 2024 | 19.998 | 20.318 | 19.858 | 20.124 | +9.54% | +1.753 | 16,616 | 823 | 10 gru 2024 | 18.886 | 19.21 | 18.359 | 18.371 | -5.55% | -1.080 | 29,458 | 822 | 9 gru 2024 | 19.861 | 19.9 | 19.261 | 19.451 | -2.62% | -0.524 | 66,181 | 821 | 6 gru 2024 | 19.559 | 20.01 | 19.369 | 19.975 | +0.10% | +0.020 | 30,983 | 820 | 5 gru 2024 | 19.999 | 20.452 | 19.743 | 19.955 | +3.19% | +0.616 | 65,096 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 21XH.DE W polu podawania nazwy tikera wpisz "d:21xh.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 |
| |
|