Xtrackers CAC 40 UCITS ETF 1D (DBX1AR)

XCAC
🏛️ Deutschland →
80.11
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 79.67 80.11 79.64 80.11 0.0M
2025-09-25 79.09 79.35 78.87 79.19 0.0M
2025-09-24 79.86 79.86 79.42 79.48 0.0M
2025-09-23 79.86 80.30 79.86 79.98 0.0M
2025-09-22 79.62 79.62 79.28 79.50 0.0M
2025-09-19 80.04 80.52 79.77 79.77 0.0M
2025-09-18 79.32 79.94 79.32 79.78 0.0M
2025-09-17 79.62 79.62 78.96 78.96 0.0M
2025-09-16 79.97 80.23 79.48 79.48 0.0M
2025-09-15 79.79 80.57 79.79 80.14 0.0M
2025-09-12 79.50 79.61 79.00 79.39 0.0M
2025-09-11 78.94 79.46 78.85 79.37 0.0M
2025-09-10 78.94 79.24 78.66 78.71 0.0M
2025-09-09 78.59 78.90 78.42 78.62 0.0M
2025-09-08 78.22 78.51 78.00 78.41 0.0M
2025-09-05 78.32 78.32 77.64 77.83 0.0M
2025-09-04 78.03 78.30 77.90 78.12 0.0M
2025-09-03 78.22 78.39 78.14 78.21 0.0M
2025-09-02 78.45 78.45 77.55 77.55 0.0M
2025-09-01 78.37 78.51 78.10 78.23 0.0M
2025-08-29 78.63 78.63 78.06 78.06 0.0M
2025-08-28 79.09 79.43 78.51 78.71 0.0M
2025-08-27 78.43 78.68 78.17 78.45 0.0M
2025-08-26 78.35 78.44 77.68 78.17 0.0M
2025-08-25 80.46 80.49 79.47 79.47 0.0M
2025-08-22 80.52 80.90 80.52 80.81 0.0M
2025-08-21 80.75 80.75 80.33 80.46 0.0M
2025-08-20 80.56 81.13 80.56 80.79 0.0M
2025-08-19 82.23 83.13 82.23 82.95 0.0M
2025-08-18 82.30 82.31 81.73 81.98 0.0M
2025-08-15 82.32 82.49 82.30 82.39 0.0M
2025-08-14 81.39 81.83 81.39 81.83 0.0M
2025-08-13 80.91 81.31 80.91 81.18 0.0M
2025-08-12 80.53 80.66 80.19 80.66 0.0M
2025-08-11 80.74 80.74 80.02 80.02 0.0M
2025-08-08 80.52 80.58 80.34 80.52 0.0M
2025-08-07 79.62 80.46 79.59 80.25 0.0M
2025-08-06 79.59 79.59 79.38 79.43 0.0M
2025-08-05 79.74 79.74 79.31 79.31 0.0M
2025-08-04 78.81 79.43 78.81 79.42 0.0M
2025-08-01 79.89 79.89 78.42 78.54 0.0M
2025-07-31 81.89 82.07 80.91 80.91 0.0M
2025-07-30 81.78 82.39 81.75 81.79 0.0M
2025-07-29 81.49 82.44 81.49 81.78 0.0M
2025-07-28 82.41 82.41 81.10 81.13 0.0M
2025-07-25 80.90 81.64 80.74 81.49 0.0M
2025-07-24 81.90 81.90 81.21 81.31 0.0M
2025-07-23 81.51 81.85 81.33 81.65 0.0M
2025-07-22 80.86 80.86 80.42 80.52 0.0M
2025-07-21 81.40 81.40 80.78 81.06 0.0M
2025-07-18 81.77 81.80 81.35 81.37 0.0M
2025-07-17 81.10 81.35 81.05 81.35 0.0M
2025-07-16 80.49 80.85 80.29 80.29 0.0M
2025-07-15 81.36 81.47 80.84 80.84 0.0M
2025-07-14 80.73 81.19 80.73 81.19 0.0M
2025-07-11 81.95 81.95 81.33 81.43 0.0M
2025-07-10 82.33 82.56 82.10 82.23 0.0M
2025-07-09 81.19 82.02 81.07 82.02 0.0M
2025-07-08 80.36 80.91 80.24 80.89 0.0M
2025-07-07 80.16 80.38 80.09 80.37 0.0M
2025-07-04 80.17 80.18 79.84 80.06 0.0M
2025-07-03 80.79 80.79 80.42 80.69 0.0M
2025-07-02 80.20 80.65 80.20 80.50 0.0M
2025-07-01 79.87 79.87 79.25 79.70 0.0M
2025-06-30 80.15 80.15 79.72 79.72 0.0M
2025-06-27 79.20 79.91 79.20 79.91 0.0M
2025-06-26 78.91 78.91 78.42 78.56 0.0M
2025-06-25 79.33 79.48 78.59 78.59 0.0M
2025-06-24 79.74 79.74 79.15 79.15 0.0M
2025-06-23 78.39 79.03 78.34 78.37 0.0M
2025-06-20 78.92 79.31 78.88 78.93 0.0M
2025-06-19 79.12 79.12 78.50 78.50 0.0M
2025-06-18 79.92 79.96 79.41 79.51 0.0M
2025-06-17 79.88 79.98 79.44 79.76 0.0M
2025-06-16 80.18 80.59 80.12 80.38 0.0M
2025-06-13 79.69 80.08 79.65 79.79 0.0M
2025-06-12 80.41 80.82 80.15 80.62 0.0M
2025-06-11 80.06 81.41 80.06 80.78 0.0M
2025-06-10 80.94 81.07 80.81 80.91 0.0M
2025-06-09 81.10 81.18 80.76 80.88 0.0M
2025-06-06 80.96 81.12 80.67 80.98 0.0M
2025-06-05 81.27 81.45 80.68 80.82 0.0M
2025-06-04 80.91 81.28 80.82 80.96 0.0M
2025-06-03 80.72 80.72 80.05 80.62 0.0M
2025-06-02 80.19 80.31 79.66 80.31 0.0M
2025-05-30 80.79 81.01 80.43 80.43 0.0M
2025-05-29 81.41 81.59 80.73 80.76 0.0M
2025-05-28 81.30 81.44 80.73 80.73 0.0M
2025-05-27 81.02 81.50 81.02 81.16 0.0M
2025-05-26 81.11 81.36 80.94 81.21 0.0M
2025-05-23 81.74 81.90 79.12 80.13 0.0M
2025-05-22 81.82 81.82 81.09 81.59 0.0M
2025-05-21 82.17 82.23 81.79 82.10 0.0M
2025-05-20 81.99 82.52 81.86 82.41 0.0M
2025-05-19 81.50 81.77 81.19 81.77 0.0M
2025-05-16 81.46 81.73 81.29 81.47 0.0M
2025-05-15 80.78 81.12 80.59 81.12 0.0M
2025-05-14 81.26 81.26 80.73 80.94 0.0M
2025-05-13 80.93 81.39 80.93 81.31 0.0M
2025-05-12 80.81 81.23 80.50 81.08 0.0M
2025-05-09 79.33 79.68 79.24 79.56 0.0M
2025-05-08 78.62 79.15 78.62 78.94 0.0M
2025-05-07 78.68 78.68 78.12 78.21 0.0M
2025-05-06 79.16 79.25 78.58 78.88 0.0M
2025-05-05 79.26 79.37 79.04 79.17 0.0M
2025-05-02 78.60 79.33 78.50 79.29 0.0M
2025-04-30 77.32 77.54 76.62 77.53 0.0M
2025-04-29 77.36 77.36 76.92 77.10 0.0M
2025-04-28 77.28 77.64 77.11 77.11 0.0M
2025-04-25 77.13 77.15 76.78 76.86 0.0M
2025-04-24 75.69 76.34 75.41 76.34 0.0M
2025-04-23 75.53 76.62 75.53 76.06 0.0M
2025-04-22 74.87 74.87 73.55 74.41 0.0M
2025-04-17 74.19 74.19 73.64 73.88 0.0M
2025-04-16 73.89 74.23 73.85 74.23 0.0M
2025-04-15 73.72 74.45 73.58 74.39 0.0M
2025-04-14 73.32 73.87 73.32 73.68 0.0M
2025-04-11 73.05 73.05 71.47 71.50 0.0M
2025-04-10 75.81 75.81 72.38 72.38 0.0M
2025-04-09 71.18 71.18 68.80 69.62 0.0M
2025-04-08 71.31 72.76 70.61 72.26 0.0M
2025-04-07 69.62 71.23 69.00 70.19 0.0M
2025-04-04 76.44 76.44 73.11 73.79 0.0M
2025-04-03 78.00 78.43 76.89 77.03 0.0M
2025-04-02 79.57 79.93 79.04 79.93 0.0M
2025-04-01 79.63 79.87 79.36 79.83 0.0M
2025-03-31 79.97 79.97 78.78 79.00 0.0M
2025-03-28 80.71 80.72 80.14 80.29 0.0M
2025-03-27 80.60 81.21 80.60 81.15 0.0M
2025-03-26 82.33 82.33 80.86 80.86 0.0M
2025-03-25 82.50 82.50 81.70 82.16 0.0M
2025-03-24 82.12 82.12 81.05 81.05 0.0M
2025-03-21 81.65 81.65 81.26 81.44 0.0M
2025-03-20 82.65 82.65 81.69 81.97 0.0M
2025-03-19 82.09 82.87 82.05 82.79 0.0M
2025-03-18 82.08 82.31 82.04 82.15 0.0M
2025-03-17 81.29 81.91 81.23 81.80 0.0M
2025-03-14 80.19 81.48 80.19 81.46 0.0M
2025-03-13 80.78 80.84 80.38 80.43 0.0M
2025-03-12 81.25 81.58 80.66 80.96 0.0M
2025-03-11 81.87 81.93 80.17 80.44 0.0M
2025-03-10 82.71 82.71 81.52 81.52 0.0M
2025-03-07 82.76 82.76 81.74 82.30 0.0M
2025-03-06 83.33 83.38 82.23 83.03 0.0M
2025-03-05 82.73 83.45 82.66 82.83 0.0M
2025-03-04 83.57 83.57 81.09 81.53 0.0M
2025-03-03 82.58 83.53 82.10 83.08 0.0M
2025-02-28 81.59 82.23 81.42 82.23 0.0M
2025-02-27 82.10 82.38 81.53 82.06 0.0M
2025-02-26 82.25 82.79 82.25 82.47 0.0M
2025-02-25 81.97 82.12 81.54 81.64 0.0M
2025-02-24 82.48 82.59 81.85 82.08 0.0M
2025-02-21 82.51 82.87 82.50 82.66 0.0M
2025-02-20 82.48 82.70 82.27 82.42 0.0M
2025-02-19 83.13 83.13 82.11 82.14 0.0M
2025-02-18 83.32 83.55 83.15 83.31 0.0M
2025-02-17 81.82 83.25 81.82 83.17 0.0M
2025-02-14 82.99 83.34 82.92 82.95 0.0M
2025-02-13 82.42 83.00 82.15 82.89 0.0M
2025-02-12 81.74 81.86 81.45 81.62 0.0M
2025-02-11 81.47 81.56 81.23 81.54 0.0M
2025-02-10 81.14 81.39 81.05 81.33 0.0M
2025-02-07 81.25 81.43 80.80 80.94 0.0M
2025-02-06 80.41 81.31 80.41 81.31 0.0M
2025-02-05 80.09 80.19 79.85 80.15 0.0M
2025-02-04 79.84 80.37 79.37 80.27 0.0M
2025-02-03 79.30 79.89 79.17 79.77 0.0M
2025-01-31 80.81 81.15 80.54 80.72 0.0M
2025-01-30 80.21 80.67 80.21 80.67 0.0M
2025-01-29 80.10 80.10 79.84 79.96 0.0M
2025-01-28 80.72 80.77 80.07 80.18 0.0M
2025-01-27 81.18 81.18 79.75 80.30 0.0M
2025-01-24 80.84 81.00 80.30 80.50 0.0M
2025-01-23 79.71 80.20 79.71 80.20 0.0M
2025-01-22 78.97 79.89 78.97 79.61 0.0M
2025-01-21 78.39 78.92 78.39 78.92 0.0M
2025-01-20 78.46 78.77 78.31 78.51 0.0M
2025-01-17 77.86 78.49 77.86 78.32 0.0M
2025-01-16 76.04 77.53 76.04 77.53 0.0M
2025-01-15 75.54 76.20 75.39 75.98 0.0M
2025-01-14 75.98 75.98 75.37 75.37 0.0M
2025-01-13 75.18 75.27 74.74 75.22 0.0M
2025-01-10 76.03 76.33 75.43 75.43 0.0M
2025-01-09 75.30 76.07 75.30 76.07 0.0M
2025-01-08 75.96 76.05 75.24 75.67 0.0M
2025-01-07 75.58 76.32 75.51 76.09 0.0M
2025-01-06 74.38 75.62 74.32 75.62 0.0M
2025-01-03 75.00 75.00 73.92 73.92 0.0M
2025-01-02 75.17 75.17 74.25 75.11 0.0M