Caratteristiche principali
Premium
Registrati per grafici in tempo reale, strumenti di analisi e prezzi.
Serie storiche DAXsector Utilities Kurs
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 335,08 | -2,49 | -0,74% | 335,08 | 335,08 | 335,08 | 0 |
| 19 Mar 2025 | 337,57 | -1,23 | -0,36% | 337,57 | 337,57 | 337,57 | 0 |
| 18 Mar 2025 | 338,80 | 5,09 | 1,53% | 338,80 | 338,80 | 338,80 | 0 |
| 17 Mar 2025 | 333,71 | 1,08 | 0,32% | 333,71 | 333,71 | 333,71 | 0 |
| 14 Mar 2025 | 332,63 | 1,13 | 0,34% | 332,63 | 332,63 | 332,63 | 0 |
| 13 Mar 2025 | 331,50 | 5,38 | 1,65% | 331,50 | 331,50 | 331,50 | 0 |
| 12 Mar 2025 | 326,12 | 1,37 | 0,42% | 326,12 | 326,12 | 326,12 | 0 |
| 11 Mar 2025 | 324,75 | 0,40 | 0,12% | 324,75 | 324,75 | 324,75 | 0 |
| 10 Mar 2025 | 324,35 | -1,91 | -0,59% | 324,35 | 324,35 | 324,35 | 0 |
| 07 Mar 2025 | 326,26 | 5,65 | 1,76% | 326,26 | 326,26 | 326,26 | 0 |
| 06 Mar 2025 | 320,61 | 7,46 | 2,38% | 320,61 | 320,61 | 320,61 | 0 |
| 05 Mar 2025 | 313,15 | -3,43 | -1,08% | 313,15 | 313,15 | 313,15 | 0 |
| 04 Mar 2025 | 316,58 | 1,04 | 0,33% | 316,58 | 316,58 | 316,58 | 0 |
| 03 Mar 2025 | 315,54 | 1,21 | 0,38% | 315,54 | 315,54 | 315,54 | 0 |
| 28 Feb 2025 | 314,33 | 1,04 | 0,33% | 314,33 | 314,33 | 314,33 | 0 |
| 27 Feb 2025 | 313,29 | -4,32 | -1,36% | 313,29 | 313,29 | 313,29 | 0 |
| 26 Feb 2025 | 317,61 | 7,50 | 2,42% | 317,61 | 317,61 | 317,61 | 0 |
| 25 Feb 2025 | 310,11 | -0,69 | -0,22% | 310,11 | 310,11 | 310,11 | 0 |
| 24 Feb 2025 | 310,80 | 10,25 | 3,41% | 310,80 | 310,80 | 310,80 | 0 |
| 21 Feb 2025 | 300,55 | 2,00 | 0,67% | 300,55 | 300,55 | 300,55 | 0 |
| 20 Feb 2025 | 298,55 | 2,74 | 0,93% | 298,55 | 298,55 | 298,55 | 0 |
| 19 Feb 2025 | 295,81 | 1,46 | 0,50% | 295,81 | 295,81 | 295,81 | 0 |
| 18 Feb 2025 | 294,35 | -0,47 | -0,16% | 294,35 | 294,35 | 294,35 | 0 |
| 17 Feb 2025 | 294,82 | -0,33 | -0,11% | 294,82 | 294,82 | 294,82 | 0 |
| 14 Feb 2025 | 295,15 | 1,39 | 0,47% | 295,15 | 295,15 | 295,15 | 0 |
| 13 Feb 2025 | 293,76 | 1,33 | 0,45% | 293,76 | 293,76 | 293,76 | 0 |
| 12 Feb 2025 | 292,43 | -4,20 | -1,42% | 292,43 | 292,43 | 292,43 | 0 |
| 11 Feb 2025 | 296,63 | -2,29 | -0,77% | 296,63 | 296,63 | 296,63 | 0 |
| 10 Feb 2025 | 298,92 | 1,83 | 0,62% | 298,92 | 298,92 | 298,92 | 0 |
| 07 Feb 2025 | 297,09 | -0,76 | -0,26% | 297,09 | 297,09 | 297,09 | 0 |
| 06 Feb 2025 | 297,85 | -3,13 | -1,04% | 297,85 | 297,85 | 297,85 | 0 |
| 05 Feb 2025 | 300,98 | 2,68 | 0,90% | 300,98 | 300,98 | 300,98 | 0 |
| 04 Feb 2025 | 298,30 | 0,04 | 0,01% | 298,30 | 298,30 | 298,30 | 0 |
| 03 Feb 2025 | 298,26 | -1,19 | -0,40% | 298,26 | 298,26 | 298,26 | 0 |
| 31 Gen 2025 | 299,45 | 0,61 | 0,20% | 299,45 | 299,45 | 299,45 | 0 |
| 30 Gen 2025 | 298,84 | 4,52 | 1,54% | 298,84 | 298,84 | 298,84 | 0 |
| 29 Gen 2025 | 294,32 | 2,88 | 0,99% | 294,32 | 294,32 | 294,32 | 0 |
| 28 Gen 2025 | 291,44 | 4,95 | 1,73% | 291,44 | 291,44 | 291,44 | 0 |
| 27 Gen 2025 | 286,49 | 0,48 | 0,17% | 286,49 | 286,49 | 286,49 | 0 |
| 24 Gen 2025 | 286,01 | -1,65 | -0,57% | 286,01 | 286,01 | 286,01 | 0 |
| 23 Gen 2025 | 287,66 | -4,35 | -1,49% | 287,66 | 287,66 | 287,66 | 0 |
| 22 Gen 2025 | 292,01 | 0,00 | 0,00% | 292,01 | 292,01 | 292,01 | 0 |
| 21 Gen 2025 | 292,01 | -0,55 | -0,19% | 292,01 | 292,01 | 292,01 | 0 |
| 20 Gen 2025 | 292,56 | 0,32 | 0,11% | 292,56 | 292,56 | 292,56 | 0 |
| 17 Gen 2025 | 292,24 | 3,95 | 1,37% | 292,24 | 292,24 | 292,24 | 0 |
| 16 Gen 2025 | 288,29 | 2,74 | 0,96% | 288,29 | 288,29 | 288,29 | 0 |
| 15 Gen 2025 | 285,55 | 5,34 | 1,91% | 285,55 | 285,55 | 285,55 | 0 |
| 14 Gen 2025 | 280,21 | -0,21 | -0,07% | 280,21 | 280,21 | 280,21 | 0 |
| 13 Gen 2025 | 280,42 | 1,09 | 0,39% | 280,42 | 280,42 | 280,42 | 0 |
| 10 Gen 2025 | 279,33 | -8,93 | -3,10% | 279,33 | 279,33 | 279,33 | 0 |
| 09 Gen 2025 | 288,26 | -5,85 | -1,99% | 288,26 | 288,26 | 288,26 | 0 |
| 08 Gen 2025 | 294,11 | -3,25 | -1,09% | 294,11 | 294,11 | 294,11 | 0 |
| 07 Gen 2025 | 297,36 | -3,16 | -1,05% | 297,36 | 297,36 | 297,36 | 0 |
| 06 Gen 2025 | 300,52 | -2,48 | -0,82% | 300,52 | 300,52 | 300,52 | 0 |
| 03 Gen 2025 | 303,00 | 3,87 | 1,29% | 303,00 | 303,00 | 303,00 | 0 |
| 02 Gen 2025 | 299,13 | 6,93 | 2,37% | 299,13 | 299,13 | 299,13 | 0 |
| 30 Dic 2024 | 292,20 | 1,02 | 0,35% | 292,20 | 292,20 | 292,20 | 0 |
| 27 Dic 2024 | 291,18 | 1,39 | 0,48% | 291,18 | 291,18 | 291,18 | 0 |
| 23 Dic 2024 | 289,79 | 1,94 | 0,67% | 289,79 | 289,79 | 289,79 | 0 |
