| sob, 15 lut 2025, 20:45 CET, NY 14:45, Londyn 19:45, Tokio 4:45, ^SPX -0.01% Dane historyczne: Xtrackers Artificial Intelligence & Big Data UCITS ETF Share Cls 1C (XAIX.DE) | | 14 lut, 17:40 143.400 -0.380 (-0.26%) |
| | | 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 XAIX.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1436 | 14 lut 2025 | 144.18 | 144.3 | 143.16 | 143.4 | -0.26% | -0.380 | 61,399 | 1435 | 13 lut 2025 | 143.38 | 144.24 | 142.84 | 143.78 | +0.69% | +0.980 | 48,071 | 1434 | 12 lut 2025 | 143.72 | 144 | 142.2 | 142.8 | -1.14% | -1.640 | 57,914 | 1433 | 11 lut 2025 | 144.2 | 144.64 | 143.62 | 144.44 | -0.17% | -0.240 | 38,742 | 1432 | 10 lut 2025 | 143.42 | 144.84 | 143.14 | 144.68 | +1.27% | +1.820 | 73,663 | 1431 | 7 lut 2025 | 142.82 | 143.72 | 142.4 | 142.86 | +0.14% | +0.200 | 39,627 | 1430 | 6 lut 2025 | 142.46 | 143.14 | 142.34 | 142.66 | +1.34% | +1.880 | 49,628 | 1429 | 5 lut 2025 | 140.34 | 140.9 | 139.84 | 140.78 | -0.86% | -1.220 | 36,696 | 1428 | 4 lut 2025 | 140.92 | 142 | 140.26 | 142 | +1.25% | +1.760 | 37,874 | 1427 | 3 lut 2025 | 139.28 | 140.38 | 138.48 | 140.24 | -1.06% | -1.500 | 88,478 | 1426 | 31 sty 2025 | 141.08 | 142.26 | 141.02 | 141.74 | +1.65% | +2.300 | 64,652 | 1425 | 30 sty 2025 | 139.88 | 140.5 | 138.94 | 139.44 | +0.20% | +0.280 | 42,411 | 1424 | 29 sty 2025 | 140.38 | 141.06 | 138.94 | 139.16 | -0.01% | -0.020 | 37,799 | 1423 | 28 sty 2025 | 137.68 | 139.54 | 136.6 | 139.18 | +2.02% | +2.760 | 89,470 | 1422 | 27 sty 2025 | 137 | 137.76 | 132.72 | 136.42 | -3.03% | -4.260 | 170,558 | 1421 | 24 sty 2025 | 140.84 | 141.24 | 140.38 | 140.68 | -0.26% | -0.360 | 66,303 | 1420 | 23 sty 2025 | 140.72 | 141.26 | 140.2 | 141.04 | -0.03% | -0.040 | 62,513 | 1419 | 22 sty 2025 | 140.24 | 141.12 | 140 | 141.08 | +2.08% | +2.880 | 94,750 | 1418 | 21 sty 2025 | 138.06 | 138.88 | 137.7 | 138.2 | +0.10% | +0.140 | 31,676 | 1417 | 20 sty 2025 | 138.68 | 138.84 | 137.62 | 138.06 | -0.53% | -0.740 | 73,613 | 1416 | 17 sty 2025 | 137.4 | 139.6 | 137.3 | 138.8 | +0.83% | +1.140 | 22,839 | 1415 | 16 sty 2025 | 137.9 | 138.28 | 137.26 | 137.66 | +0.41% | +0.560 | 44,583 | 1414 | 15 sty 2025 | 134.62 | 137.36 | 134.54 | 137.1 | +2.01% | +2.700 | 39,195 | 1413 | 14 sty 2025 | 135.22 | 135.72 | 134.08 | 134.4 | -0.06% | -0.080 | 32,079 | 1412 | 13 sty 2025 | 135.32 | 135.48 | 133.88 | 134.48 | -0.75% | -1.020 | 45,081 | 1411 | 10 sty 2025 | 137 | 137.4 | 134.9 | 135.5 | -1.31% | -1.800 | 44,752 | 1410 | 9 sty 2025 | 136.82 | 137.32 | 136.7 | 137.3 | +0.07% | +0.100 | 24,685 | 1409 | 8 sty 2025 | 137.62 | 138.24 | 136.44 | 137.2 | -0.48% | -0.660 | 51,360 | 1408 | 7 sty 2025 | 138.4 | 139.48 | 137.1 | 137.86 | -1.01% | -1.400 | 74,640 | 1407 | 6 sty 2025 | 138.16 | 139.58 | 137.8 | 139.26 | +1.24% | +1.700 | 71,421 | 1406 | 3 sty 2025 | 136.86 | 137.62 | 136.4 | 137.56 | +0.20% | +0.280 | 36,765 | 1405 | 2 sty 2025 | 135.96 | 137.48 | 135.64 | 137.28 | +1.70% | +2.300 | 98,108 | 1404 | 30 gru 2024 | 136.3 | 136.66 | 134.92 | 134.98 | -0.98% | -1.340 | 28,141 | 1403 | 27 gru 2024 | 137.88 | 138.1 | 135.62 | 136.32 | -0.22% | -0.300 | 36,654 | 1402 | 23 gru 2024 | 137.44 | 137.5 | 136.18 | 136.62 | -0.31% | -0.420 | 30,941 | 1401 | 20 gru 2024 | 135.02 | 137.04 | 132.96 | 137.04 | +0.25% | +0.340 | 100,215 | 1400 | 19 gru 2024 | 135.24 | 137 | 134.8 | 136.7 | -1.65% | -2.300 | 55,892 | 1399 | 18 gru 2024 | 138.84 | 139.36 | 138.26 | 139 | -0.04% | -0.060 | 43,672 | 1398 | 17 gru 2024 | 139.06 | 139.28 | 138.18 | 139.06 | +0.04% | +0.060 | 31,515 | 1397 | 16 gru 2024 | 138.9 | 139.46 | 138.74 | 139 | +0.19% | +0.260 | 54,293 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych XAIX.DE W polu podawania nazwy tikera wpisz "d:xaix.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 |
| |
|