Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Short DAX X2 K
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mar 2025 | 144,63 | 2,75 | 1,94% | 143,41 | 145,67 | 142,71 | 0 |
| 27 Mar 2025 | 141,88 | 1,99 | 1,42% | 143,16 | 144,44 | 141,12 | 0 |
| 26 Mar 2025 | 139,89 | 3,23 | 2,36% | 135,59 | 140,04 | 135,57 | 0 |
| 25 Mar 2025 | 136,66 | -3,12 | -2,23% | 139,06 | 139,89 | 135,77 | 0 |
| 24 Mar 2025 | 139,78 | 0,56 | 0,40% | 137,06 | 140,26 | 136,31 | 0 |
| 21 Mar 2025 | 139,22 | 1,32 | 0,96% | 138,80 | 141,24 | 138,43 | 0 |
| 20 Mar 2025 | 137,90 | 3,36 | 2,50% | 134,48 | 139,98 | 134,25 | 0 |
| 19 Mar 2025 | 134,54 | 1,08 | 0,81% | 134,73 | 136,27 | 133,58 | 0 |
| 18 Mar 2025 | 133,46 | -2,63 | -1,93% | 134,80 | 135,11 | 132,34 | 0 |
| 17 Mar 2025 | 136,09 | -1,93 | -1,40% | 137,96 | 138,74 | 136,09 | 0 |
| 14 Mar 2025 | 138,02 | -5,30 | -3,70% | 144,18 | 144,64 | 137,22 | 0 |
| 13 Mar 2025 | 143,32 | 1,40 | 0,99% | 143,18 | 145,19 | 140,99 | 0 |
| 12 Mar 2025 | 141,92 | -4,53 | -3,09% | 143,90 | 144,74 | 140,12 | 0 |
| 11 Mar 2025 | 146,45 | 3,72 | 2,61% | 142,01 | 147,34 | 140,06 | 0 |
| 10 Mar 2025 | 142,73 | 4,74 | 3,44% | 136,22 | 143,95 | 136,22 | 0 |
| 07 Mar 2025 | 137,99 | 4,70 | 3,53% | 135,87 | 139,69 | 135,43 | 0 |
| 06 Mar 2025 | 133,29 | -4,00 | -2,91% | 135,36 | 137,55 | 132,62 | 0 |
| 05 Mar 2025 | 137,29 | -9,91 | -6,73% | 140,93 | 141,11 | 136,03 | 0 |
| 04 Mar 2025 | 147,20 | 9,77 | 7,11% | 140,95 | 147,28 | 140,75 | 0 |
| 03 Mar 2025 | 137,43 | -7,57 | -5,22% | 143,40 | 145,35 | 135,36 | 0 |
| 28 Feb 2025 | 145,00 | 0,02 | 0,01% | 146,83 | 147,86 | 145,00 | 0 |
| 27 Feb 2025 | 144,98 | 3,06 | 2,16% | 144,53 | 147,13 | 143,29 | 0 |
| 26 Feb 2025 | 141,92 | -5,00 | -3,40% | 144,83 | 145,06 | 141,41 | 0 |
| 25 Feb 2025 | 146,92 | 0,24 | 0,16% | 147,54 | 147,94 | 144,75 | 0 |
| 24 Feb 2025 | 146,68 | -1,75 | -1,18% | 146,09 | 149,22 | 145,49 | 0 |
| 21 Feb 2025 | 148,43 | 0,48 | 0,32% | 147,87 | 149,24 | 147,02 | 0 |
| 20 Feb 2025 | 147,95 | 1,58 | 1,08% | 145,52 | 148,40 | 144,56 | 0 |
| 19 Feb 2025 | 146,37 | 5,16 | 3,65% | 140,90 | 146,58 | 140,17 | 0 |
| 18 Feb 2025 | 141,21 | -0,55 | -0,39% | 141,13 | 142,82 | 140,74 | 0 |
| 17 Feb 2025 | 141,76 | -3,58 | -2,46% | 144,45 | 144,95 | 141,68 | 0 |
| 14 Feb 2025 | 145,34 | 1,98 | 1,38% | 145,17 | 145,92 | 144,12 | 0 |
| 13 Feb 2025 | 143,36 | -6,24 | -4,17% | 146,09 | 147,49 | 143,19 | 0 |
| 12 Feb 2025 | 149,60 | -1,48 | -0,98% | 150,56 | 152,02 | 148,98 | 0 |
| 11 Feb 2025 | 151,08 | -1,73 | -1,13% | 152,87 | 153,22 | 150,96 | 0 |
| 10 Feb 2025 | 152,81 | -1,67 | -1,08% | 153,96 | 154,61 | 152,33 | 0 |
| 07 Feb 2025 | 154,48 | 1,64 | 1,07% | 152,79 | 154,86 | 152,27 | 0 |
| 06 Feb 2025 | 152,84 | -4,58 | -2,91% | 155,53 | 155,92 | 152,57 | 0 |
| 05 Feb 2025 | 157,42 | -1,15 | -0,73% | 159,73 | 160,35 | 157,42 | 0 |
| 04 Feb 2025 | 158,57 | -1,12 | -0,70% | 159,03 | 161,66 | 158,38 | 0 |
| 03 Feb 2025 | 159,69 | 4,45 | 2,87% | 161,50 | 162,20 | 159,20 | 0 |
| 31 Gen 2025 | 155,24 | -0,03 | -0,02% | 154,67 | 155,85 | 154,26 | 0 |
| 30 Gen 2025 | 155,27 | -1,26 | -0,80% | 156,01 | 156,38 | 155,20 | 0 |
| 29 Gen 2025 | 156,53 | -3,04 | -1,91% | 158,40 | 158,94 | 156,02 | 0 |
| 28 Gen 2025 | 159,57 | -2,22 | -1,37% | 160,43 | 161,61 | 158,88 | 0 |
| 27 Gen 2025 | 161,79 | 1,80 | 1,13% | 162,99 | 164,79 | 160,85 | 0 |
| 24 Gen 2025 | 159,99 | 0,29 | 0,18% | 158,97 | 160,61 | 158,11 | 0 |
| 23 Gen 2025 | 159,70 | -2,36 | -1,46% | 161,74 | 162,10 | 159,52 | 0 |
| 22 Gen 2025 | 162,06 | -3,30 | -2,00% | 163,39 | 163,51 | 160,86 | 0 |
| 21 Gen 2025 | 165,36 | -0,78 | -0,47% | 167,20 | 167,25 | 165,30 | 0 |
| 20 Gen 2025 | 166,14 | -1,27 | -0,76% | 167,57 | 167,89 | 165,11 | 0 |
| 17 Gen 2025 | 167,41 | -4,08 | -2,38% | 170,26 | 170,52 | 167,06 | 0 |
| 16 Gen 2025 | 171,49 | -1,31 | -0,76% | 171,31 | 172,75 | 171,15 | 0 |
| 15 Gen 2025 | 172,80 | -5,29 | -2,97% | 177,54 | 177,79 | 171,83 | 0 |
| 14 Gen 2025 | 178,09 | -2,44 | -1,35% | 178,18 | 178,75 | 176,45 | 0 |
| 13 Gen 2025 | 180,53 | 1,58 | 0,88% | 180,10 | 182,43 | 179,76 | 0 |
| 10 Gen 2025 | 178,95 | 1,83 | 1,03% | 177,17 | 179,41 | 175,71 | 0 |
| 09 Gen 2025 | 177,12 | 0,27 | 0,15% | 177,69 | 178,35 | 176,36 | 0 |
| 08 Gen 2025 | 176,85 | 0,23 | 0,13% | 176,98 | 178,36 | 174,23 | 0 |
| 07 Gen 2025 | 176,62 | -2,16 | -1,21% | 179,00 | 179,95 | 175,73 | 0 |
| 06 Gen 2025 | 178,78 | -5,61 | -3,04% | 183,10 | 184,24 | 178,78 | 0 |
| 03 Gen 2025 | 184,39 | 2,20 | 1,21% | 182,16 | 185,08 | 182,12 | 0 |
| 02 Gen 2025 | 182,19 | -2,01 | -1,09% | 184,07 | 185,72 | 182,19 | 0 |
| 30 Dic 2024 | 184,20 | 1,50 | 0,82% | 184,50 | 184,69 | 182,94 | 0 |
