DexCom

DXCM
🏛️ Deutschland →
57.27
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 58.81 59.26 57.27 57.27 0.0M
2025-09-25 57.72 58.54 56.32 58.54 0.0M
2025-09-24 57.77 59.00 57.46 57.59 0.0M
2025-09-23 58.94 59.38 58.12 58.12 0.0M
2025-09-22 58.08 59.10 56.70 59.10 0.0M
2025-09-19 64.61 64.80 57.16 57.49 0.0M
2025-09-18 64.67 65.39 61.11 62.97 0.0M
2025-09-17 64.41 64.52 64.38 64.38 0.0M
2025-09-16 64.46 65.32 63.52 64.61 0.0M
2025-09-15 65.28 67.04 64.47 64.47 0.0M
2025-09-12 64.49 64.99 64.49 64.99 0.0M
2025-09-11 65.22 66.21 64.79 65.34 0.0M
2025-09-10 66.38 67.08 64.78 64.78 0.0M
2025-09-09 66.06 67.03 66.06 67.03 0.0M
2025-09-08 69.04 69.04 66.40 66.76 0.0M
2025-09-05 69.58 69.58 67.76 68.17 0.0M
2025-09-04 67.44 70.11 67.44 69.17 0.0M
2025-09-03 64.10 67.47 63.71 67.05 0.0M
2025-09-02 64.61 64.61 63.72 64.14 0.0M
2025-09-01 64.51 64.71 64.17 64.71 0.0M
2025-08-29 64.46 64.73 63.79 64.59 0.0M
2025-08-28 65.64 66.14 64.02 64.32 0.0M
2025-08-27 65.38 66.10 64.88 66.10 0.0M
2025-08-26 65.15 66.04 65.15 65.23 0.0M
2025-08-25 70.40 70.40 65.52 65.52 0.0M
2025-08-22 69.38 69.92 69.33 69.92 0.0M
2025-08-21 69.93 69.93 68.52 69.50 0.0M
2025-08-20 69.65 69.65 69.29 69.52 0.0M
2025-08-19 69.00 69.66 69.00 69.17 0.0M
2025-08-18 69.00 69.58 68.82 69.39 0.0M
2025-08-15 68.88 69.53 68.79 68.91 0.0M
2025-08-14 68.15 68.69 68.02 68.02 0.0M
2025-08-13 68.87 69.64 68.33 68.37 0.0M
2025-08-12 67.36 68.71 66.80 68.44 0.0M
2025-08-11 67.49 68.30 67.17 67.39 0.0M
2025-08-08 65.49 67.85 65.49 67.85 0.0M
2025-08-07 65.51 66.22 65.01 65.44 0.0M
2025-08-06 65.74 66.56 64.70 66.56 0.0M
2025-08-05 65.90 66.49 64.96 65.28 0.0M
2025-08-04 68.55 69.25 66.00 66.00 0.0M
2025-08-01 70.94 70.94 68.19 68.19 0.0M
2025-07-31 74.48 75.97 70.66 70.78 0.0M
2025-07-30 77.15 78.50 77.15 77.29 0.0M
2025-07-29 77.67 77.96 77.19 77.32 0.0M
2025-07-28 76.41 77.22 76.02 77.22 0.0M
2025-07-25 73.58 75.54 73.58 75.35 0.0M
2025-07-24 73.57 73.86 73.30 73.31 0.0M
2025-07-23 72.99 73.49 72.73 73.30 0.0M
2025-07-22 72.07 72.07 72.07 72.07 0.0M
2025-07-21 71.98 72.26 71.75 72.00 0.0M
2025-07-18 72.15 72.54 71.80 71.80 0.0M
2025-07-17 72.27 73.80 72.09 72.59 0.0M
2025-07-16 73.14 73.79 72.13 72.13 0.0M
2025-07-15 73.59 73.83 72.99 73.45 0.0M
2025-07-14 71.37 73.06 70.74 73.01 0.0M
2025-07-11 73.28 73.28 71.50 71.50 0.0M
2025-07-10 71.88 73.43 71.88 73.25 0.0M
2025-07-09 71.15 72.34 71.15 72.34 0.0M
2025-07-08 70.39 72.00 70.39 71.66 0.0M
2025-07-07 70.76 71.47 70.42 70.78 0.0M
2025-07-04 70.11 70.12 70.00 70.00 0.0M
2025-07-03 70.61 71.68 70.39 70.74 0.0M
2025-07-02 70.79 71.64 70.79 70.94 0.0M
2025-07-01 71.12 72.30 70.60 70.80 0.0M
2025-06-30 73.62 74.21 73.38 74.00 0.0M
2025-06-27 73.11 73.11 73.04 73.04 0.0M
2025-06-26 72.98 73.12 72.98 73.12 0.0M
2025-06-25 75.72 76.22 73.13 73.13 0.0M
2025-06-24 68.94 75.97 68.94 75.47 0.0M
2025-06-23 69.17 69.86 68.00 68.93 0.0M
2025-06-20 69.55 70.34 69.32 69.32 0.0M
2025-06-19 70.55 70.55 69.49 69.49 0.0M
2025-06-18 70.97 71.01 70.05 70.71 0.0M
2025-06-17 71.59 71.98 71.26 71.98 0.0M
2025-06-16 71.42 71.97 70.76 71.97 0.0M
2025-06-13 70.84 71.68 70.46 71.29 0.0M
2025-06-12 71.55 72.20 70.98 71.84 0.0M
2025-06-11 74.30 74.30 72.44 72.78 0.0M
2025-06-10 75.20 75.20 73.94 73.94 0.0M
2025-06-09 75.55 76.39 75.35 75.35 0.0M
2025-06-06 74.94 76.11 74.94 76.11 0.0M
2025-06-05 75.24 75.30 74.71 75.30 0.0M
2025-06-04 76.63 76.63 75.03 75.03 0.0M
2025-06-03 74.17 76.35 74.10 76.35 0.0M
2025-06-02 75.37 75.37 73.95 74.73 0.0M
2025-05-30 75.15 75.88 74.99 75.88 0.0M
2025-05-29 78.74 78.74 75.06 75.06 0.0M
2025-05-28 75.05 77.72 74.36 77.50 0.0M
2025-05-27 75.02 75.82 74.94 75.10 0.0M
2025-05-26 75.01 75.45 74.66 75.45 0.0M
2025-05-23 74.94 75.01 73.45 74.09 0.0M
2025-05-22 74.89 74.97 74.89 74.97 0.0M
2025-05-21 77.07 77.07 75.00 75.00 0.0M
2025-05-20 76.75 77.79 76.71 77.40 0.0M
2025-05-19 75.34 77.25 74.75 77.25 0.0M
2025-05-16 76.73 76.73 76.27 76.42 0.0M
2025-05-15 77.02 77.25 75.96 76.66 0.0M
2025-05-14 75.53 76.84 73.90 76.77 0.0M
2025-05-13 76.01 76.67 75.26 75.47 0.0M
2025-05-12 76.00 78.39 76.00 76.32 0.0M
2025-05-09 76.40 76.50 75.39 75.51 0.0M
2025-05-08 74.58 76.43 74.19 76.02 0.0M
2025-05-07 72.70 73.59 71.73 73.18 0.0M
2025-05-06 69.99 72.61 69.99 72.24 0.0M
2025-05-05 71.56 72.00 71.01 71.21 0.0M
2025-05-02 64.47 72.03 63.50 71.44 0.0M
2025-04-30 62.50 62.83 61.88 62.46 0.0M
2025-04-29 62.36 62.41 61.93 61.93 0.0M
2025-04-28 62.88 63.50 62.30 62.30 0.0M
2025-04-25 63.23 63.50 62.09 62.88 0.0M
2025-04-24 59.00 62.39 58.45 62.39 0.0M
2025-04-23 58.99 61.12 58.83 59.59 0.0M
2025-04-22 58.50 59.00 57.42 58.24 0.0M
2025-04-17 60.90 61.02 58.60 60.31 0.0M
2025-04-16 59.80 60.95 59.73 60.33 0.0M
2025-04-15 59.83 60.66 59.61 60.66 0.0M
2025-04-14 59.00 59.61 58.35 59.55 0.0M
2025-04-11 59.72 60.83 58.00 58.00 0.0M
2025-04-10 60.89 66.64 57.60 60.00 0.0M
2025-04-09 54.02 61.50 53.00 61.50 0.0M
2025-04-08 57.21 58.66 56.32 56.32 0.0M
2025-04-07 51.50 57.03 50.10 56.44 0.0M
2025-04-04 55.69 55.76 52.61 54.50 0.0M
2025-04-03 61.00 61.00 55.76 55.82 0.0M
2025-04-02 62.06 62.77 61.76 62.77 0.0M
2025-04-01 63.45 63.60 61.72 62.44 0.0M
2025-03-31 62.65 63.31 61.70 63.31 0.0M
2025-03-28 64.34 64.34 62.56 62.59 0.0M
2025-03-27 67.19 67.19 64.56 64.56 0.0M
2025-03-26 68.32 68.32 66.50 66.50 0.0M
2025-03-25 69.99 70.24 67.55 68.38 0.0M
2025-03-24 68.80 70.23 68.51 69.89 0.0M
2025-03-21 69.07 69.30 67.13 67.87 0.0M
2025-03-20 67.93 70.06 67.00 69.03 0.0M
2025-03-19 64.56 67.77 64.56 67.34 0.0M
2025-03-18 64.91 65.17 64.16 64.16 0.0M
2025-03-17 64.89 65.93 64.67 65.08 0.0M
2025-03-14 63.31 64.88 63.09 64.70 0.0M
2025-03-13 64.85 65.62 63.17 63.32 0.0M
2025-03-12 64.77 65.84 64.17 65.51 0.0M
2025-03-11 65.12 65.67 63.25 64.61 0.0M
2025-03-10 69.00 69.91 65.25 65.25 0.0M
2025-03-07 73.85 73.96 70.79 72.33 0.0M
2025-03-06 75.17 75.51 73.86 74.47 0.0M
2025-03-05 78.32 78.32 75.70 76.36 0.0M
2025-03-04 81.89 82.39 77.43 77.43 0.0M
2025-03-03 85.19 85.20 81.84 82.06 0.0M
2025-02-28 84.25 85.11 83.69 85.11 0.0M
2025-02-27 86.44 86.44 84.94 85.04 0.0M
2025-02-26 84.30 86.03 84.00 85.35 0.0M
2025-02-25 86.28 86.31 84.00 84.47 0.0M
2025-02-24 84.69 86.78 84.61 86.78 0.0M
2025-02-21 85.44 85.98 83.46 84.98 0.0M
2025-02-20 85.34 86.10 84.21 84.74 0.0M
2025-02-19 86.30 87.08 85.70 85.70 0.0M
2025-02-18 85.72 88.50 85.14 86.88 0.0M
2025-02-17 85.44 86.00 84.78 86.00 0.0M
2025-02-14 81.00 85.55 80.00 85.06 0.0M
2025-02-13 80.10 81.40 79.50 80.16 0.0M
2025-02-12 83.04 85.00 80.92 80.92 0.0M
2025-02-11 84.96 85.51 83.41 83.41 0.0M
2025-02-10 85.89 86.04 84.38 85.51 0.0M
2025-02-07 85.01 85.54 85.00 85.30 0.0M
2025-02-06 85.29 86.24 85.29 85.37 0.0M
2025-02-05 83.95 85.00 83.67 85.00 0.0M
2025-02-04 84.72 84.72 82.50 84.32 0.0M
2025-02-03 83.71 86.08 82.67 84.78 0.0M
2025-01-31 84.49 84.78 83.91 83.91 0.0M
2025-01-30 83.81 85.08 83.19 84.17 0.0M
2025-01-29 84.88 85.60 82.74 83.68 0.0M
2025-01-28 84.39 85.11 83.27 85.11 0.0M
2025-01-27 83.60 85.00 82.50 84.36 0.0M
2025-01-24 83.26 84.55 83.26 84.19 0.0M
2025-01-23 83.71 84.11 83.50 83.50 0.0M
2025-01-22 83.50 84.28 82.56 83.68 0.0M
2025-01-21 81.75 82.89 81.75 82.89 0.0M
2025-01-20 81.99 81.99 81.48 81.52 0.0M
2025-01-17 83.01 84.44 81.85 81.86 0.0M
2025-01-16 78.82 82.78 78.75 82.58 0.0M
2025-01-15 77.21 79.79 76.83 77.95 0.0M
2025-01-14 77.99 78.60 75.62 75.62 0.0M
2025-01-13 75.65 80.94 73.00 73.00 0.0M
2025-01-10 78.75 78.75 75.58 75.92 0.0M
2025-01-09 77.84 77.91 76.80 76.80 0.0M
2025-01-08 76.74 78.09 76.74 77.68 0.0M
2025-01-07 76.33 77.45 76.33 77.33 0.0M
2025-01-06 78.49 78.96 76.75 77.73 0.0M
2025-01-03 76.92 78.47 76.43 78.45 0.0M
2025-01-02 75.73 77.82 75.22 76.39 0.0M