Amundi Index Solutions - Amundi DAX UCITS ETF EUR Distributing

CBDAX
🏛️ Deutschland →
181.14
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
2023-12-29 131.68 131.70 131.52 131.58 0.0M
2023-12-28 131.78 131.78 131.18 131.28 0.0M
2023-12-27 131.42 131.72 131.20 131.58 0.0M
2023-12-22 130.98 131.62 130.82 131.28 0.0M
2023-12-21 130.90 131.16 130.62 131.16 0.0M
2023-12-20 131.78 131.96 131.30 131.62 0.0M
2023-12-19 130.98 131.64 130.98 131.64 0.0M
2023-12-18 131.20 131.48 129.84 130.88 0.1M
2023-12-15 132.32 132.74 130.08 131.76 0.0M
2023-12-14 133.30 133.30 131.02 131.70 0.0M
2023-12-13 132.04 132.22 131.84 131.84 0.0M
2023-12-12 132.32 132.32 131.76 132.12 0.0M
2023-12-11 131.74 131.86 131.74 131.78 0.0M
2023-12-08 131.20 131.84 130.92 131.84 0.0M
2023-12-07 130.60 130.86 130.38 130.70 0.0M
2023-12-06 130.14 131.30 130.00 131.02 0.0M
2023-12-05 129.08 130.10 128.94 130.02 0.0M
2023-12-04 128.82 129.20 128.82 128.98 0.0M
2023-12-01 128.28 128.84 128.02 128.84 0.0M
2023-11-30 127.24 127.76 127.16 127.50 0.0M
2023-11-29 126.06 127.36 126.06 127.14 0.0M
2023-11-28 125.38 125.70 125.22 125.70 0.0M
2023-11-27 125.78 125.96 125.50 125.54 0.0M
2023-11-24 125.76 126.12 125.56 126.12 0.0M
2023-11-23 125.56 125.80 125.52 125.76 0.0M
2023-11-22 125.24 125.70 125.22 125.48 0.0M
2023-11-21 125.08 125.34 125.02 125.04 0.0M
2023-11-20 125.18 125.22 124.72 125.06 0.0M
2023-11-17 124.40 125.30 124.40 125.18 0.0M
2023-11-16 124.14 124.68 124.08 124.10 0.0M
2023-11-15 123.06 123.82 123.06 123.82 0.0M
2023-11-14 120.76 122.82 120.76 122.82 0.0M
2023-11-13 120.32 120.68 120.00 120.68 0.0M
2023-11-10 120.34 120.34 119.50 119.80 0.0M
2023-11-09 119.80 120.82 119.60 120.74 0.0M
2023-11-08 118.76 120.20 118.68 119.88 0.0M
2023-11-07 118.70 119.34 118.66 119.26 0.0M
2023-11-06 119.68 119.68 118.92 119.16 0.0M
2023-11-03 119.58 119.84 119.16 119.58 0.0M
2023-11-02 118.34 119.46 118.26 119.18 0.0M
2023-11-01 116.82 117.56 116.54 117.40 0.0M
2023-10-31 115.92 116.58 115.80 116.34 0.0M
2023-10-30 115.98 116.34 115.52 115.74 0.0M
2023-10-27 116.14 116.48 115.48 115.58 0.0M
2023-10-26 115.78 116.30 115.30 115.90 0.0M
2023-10-25 117.02 117.44 116.36 117.08 0.0M
2023-10-24 116.62 117.26 116.00 116.96 0.0M
2023-10-23 116.58 116.58 115.02 116.44 0.0M
2023-10-20 117.12 117.44 116.50 116.50 0.0M
2023-10-19 118.32 118.68 117.90 118.26 0.0M
2023-10-18 119.62 120.08 118.70 118.76 0.0M
2023-10-17 119.72 120.22 119.02 120.08 0.0M
2023-10-16 119.70 120.08 119.04 119.94 0.0M
2023-10-13 121.12 121.12 119.48 119.48 0.0M
2023-10-12 122.24 122.46 121.28 121.32 0.0M
2023-10-11 120.84 121.84 120.84 121.58 0.0M
2023-10-10 120.26 121.38 120.26 121.32 0.0M
2023-10-09 119.24 119.44 118.64 119.02 0.0M
2023-10-06 118.96 119.82 118.40 119.82 0.0M
2023-10-05 118.92 119.00 118.56 118.66 0.0M
2023-10-04 118.08 119.28 117.68 118.74 0.0M
2023-10-03 119.52 119.98 118.58 118.64 0.0M
2023-10-02 121.34 121.68 119.60 119.96 0.0M
2023-09-29 121.14 122.08 121.02 121.02 0.0M
2023-09-28 119.88 120.58 119.10 120.58 0.0M
2023-09-27 119.72 120.30 119.68 119.68 0.0M
2023-09-26 120.78 120.80 120.00 120.08 0.0M
2023-09-25 126.14 126.30 124.62 125.24 0.0M
2023-09-22 125.86 126.80 125.70 126.50 0.0M
2023-09-21 127.46 127.46 126.34 126.58 0.0M
2023-09-20 127.72 128.44 127.70 128.34 0.0M
2023-09-19 127.60 127.86 127.14 127.30 0.0M
2023-09-18 128.84 128.84 127.60 127.78 0.0M
2023-09-15 129.72 129.86 129.04 129.14 0.0M
2023-09-14 127.16 128.54 126.74 128.46 0.0M
2023-09-13 127.04 127.80 126.56 127.30 0.0M
2023-09-12 128.36 128.36 127.56 127.74 0.0M
2023-09-11 128.16 128.82 128.16 128.44 0.0M
2023-09-08 128.08 128.08 126.70 127.94 0.0M
2023-09-07 127.60 128.28 127.42 127.76 0.0M
2023-09-06 127.68 128.10 127.44 127.96 0.0M
2023-09-05 127.86 128.64 127.72 128.24 0.0M
2023-09-04 129.12 129.58 128.44 128.56 0.0M
2023-09-01 129.50 129.84 128.76 128.84 0.0M
2023-08-31 129.38 130.36 129.38 129.64 0.0M
2023-08-30 129.74 129.74 128.82 129.24 0.0M
2023-08-29 128.78 129.58 128.60 129.58 0.0M
2023-08-28 128.08 128.44 127.40 128.44 0.0M
2023-08-25 126.68 127.66 126.68 127.12 0.0M
2023-08-24 129.18 129.18 126.94 126.96 0.0M
2023-08-23 128.04 128.36 127.42 127.86 0.0M
2023-08-22 127.58 128.36 127.50 127.60 0.0M
2023-08-21 126.84 127.68 126.68 126.94 0.0M
2023-08-18 126.88 126.88 125.86 126.74 0.0M
2023-08-17 127.98 128.32 127.34 127.36 0.0M
2023-08-16 127.92 128.50 127.92 128.34 0.0M
2023-08-15 129.36 129.36 127.72 128.26 0.0M
2023-08-14 128.64 129.48 128.54 129.24 0.0M
2023-08-11 129.44 129.66 128.58 128.66 0.0M
2023-08-10 129.36 130.54 129.16 130.10 0.0M
2023-08-09 129.44 129.92 128.68 128.88 0.0M
2023-08-08 129.02 129.32 127.76 128.26 0.0M
2023-08-07 129.04 129.78 128.72 129.76 0.0M
2023-08-04 129.12 129.86 128.44 129.72 0.0M
2023-08-03 129.06 129.42 128.56 129.28 0.0M
2023-08-02 130.20 131.20 129.84 130.26 0.0M
2023-08-01 133.42 133.50 132.02 132.02 0.0M
2023-07-31 133.60 134.24 133.48 133.72 0.0M
2023-07-28 132.82 133.90 132.80 133.86 0.0M
2023-07-27 131.26 133.32 131.26 133.32 0.0M
2023-07-26 131.42 131.52 130.04 131.02 0.0M
2023-07-25 131.28 131.80 131.18 131.74 0.0M
2023-07-24 130.98 131.62 130.98 131.54 0.0M
2023-07-21 130.86 131.44 130.86 131.40 0.0M
2023-07-20 130.46 131.74 130.46 131.74 0.0M
2023-07-19 131.68 131.86 130.74 131.00 0.0M
2023-07-18 130.48 131.16 130.36 131.10 0.0M
2023-07-17 130.24 130.82 130.00 130.68 0.0M
2023-07-14 131.08 131.20 130.72 130.92 0.0M
2023-07-13 130.20 131.52 130.18 131.24 0.0M
2023-07-12 128.74 130.36 128.60 130.28 0.0M
2023-07-11 127.72 128.38 127.30 128.32 0.0M
2023-07-10 126.66 127.68 126.48 127.50 0.0M
2023-07-07 125.92 127.28 125.70 126.92 0.0M
2023-07-06 128.66 128.74 125.92 126.22 0.0M
2023-07-05 129.60 129.80 129.42 129.58 0.0M
2023-07-04 130.88 130.94 130.34 130.44 0.0M
2023-07-03 131.68 131.80 130.70 130.86 0.0M
2023-06-30 130.06 131.42 130.06 131.32 0.0M
2023-06-29 129.80 130.00 129.44 129.70 0.0M
2023-06-28 129.54 130.00 129.52 129.82 0.0M
2023-06-27 128.98 129.24 128.34 128.98 0.0M
2023-06-26 128.74 128.86 127.84 128.54 0.0M
2023-06-23 128.96 129.24 128.00 128.72 0.0M
2023-06-22 129.00 129.96 128.58 129.96 0.0M
2023-06-21 130.76 131.22 130.12 130.26 0.0M
2023-06-20 130.94 131.48 130.62 131.00 0.0M
2023-06-19 132.28 132.48 131.64 131.68 0.0M
2023-06-16 132.44 133.50 132.38 132.98 0.0M
2023-06-15 132.32 132.42 131.54 132.42 0.0M
2023-06-14 131.86 132.74 131.86 132.58 0.0M
2023-06-13 131.62 131.96 130.94 131.90 0.0M
2023-06-12 130.56 131.00 130.26 130.78 0.0M
2023-06-09 129.88 130.06 129.50 129.68 0.0M
2023-06-08 129.58 130.20 129.44 130.06 0.0M
2023-06-07 130.04 130.20 129.36 129.86 0.0M
2023-06-06 129.58 130.18 129.54 130.14 0.0M
2023-06-05 130.66 130.96 129.50 129.82 0.0M
2023-06-02 129.68 130.54 129.60 130.54 0.0M
2023-06-01 128.10 129.00 128.02 129.00 0.0M
2023-05-31 128.10 129.04 127.12 127.28 0.0M
2023-05-30 129.58 130.44 129.34 129.34 0.0M
2023-05-29 130.54 130.60 129.46 129.66 0.0M
2023-05-26 128.92 130.08 128.00 129.94 0.0M
2023-05-25 128.70 128.80 127.90 128.38 0.0M
2023-05-24 130.02 130.02 128.50 128.82 0.0M
2023-05-23 131.54 131.88 131.20 131.20 0.0M
2023-05-22 132.08 132.32 131.62 131.84 0.0M
2023-05-19 131.74 132.78 131.74 132.32 0.0M
2023-05-18 130.68 131.88 130.68 131.36 0.0M
2023-05-17 129.16 129.92 129.00 129.66 0.0M
2023-05-16 129.28 129.78 129.12 129.26 0.0M
2023-05-15 129.98 130.00 129.30 129.62 0.0M
2023-05-12 129.24 129.46 129.20 129.46 0.0M
2023-05-11 129.76 130.00 128.40 128.92 0.0M
2023-05-10 130.12 130.14 129.18 129.42 0.0M
2023-05-09 130.02 130.02 129.50 129.92 0.0M
2023-05-08 129.92 130.32 129.76 129.96 0.0M
2023-05-05 129.08 130.10 128.50 130.10 0.0M
2023-05-04 128.62 128.62 127.74 128.40 0.0M
2023-05-03 128.78 129.40 128.54 129.06 0.0M
2023-05-02 130.36 130.60 128.20 128.32 0.0M
2023-04-28 129.68 129.88 128.00 129.88 0.0M
2023-04-27 128.38 129.30 128.28 128.94 0.0M
2023-04-26 128.94 129.02 128.20 128.90 0.0M
2023-04-25 129.20 129.50 129.08 129.50 0.0M
2023-04-24 129.50 129.86 129.24 129.48 0.0M
2023-04-21 128.82 129.72 128.42 129.56 0.0M
2023-04-20 129.68 129.68 128.58 128.88 0.0M
2023-04-19 129.32 129.90 129.30 129.74 0.0M
2023-04-18 129.38 129.88 129.06 129.62 0.0M
2023-04-17 129.48 129.76 128.78 128.96 0.0M
2023-04-14 128.78 129.18 128.62 128.96 0.0M
2023-04-13 128.28 128.52 127.92 128.32 0.0M
2023-04-12 128.16 129.10 127.88 128.10 0.0M
2023-04-11 128.36 128.36 127.62 127.78 0.0M
2023-04-06 126.72 127.32 126.66 127.30 0.0M
2023-04-05 127.52 127.52 126.34 126.74 0.0M
2023-04-04 127.64 128.42 127.38 127.40 0.0M
2023-04-03 127.58 127.72 127.10 127.22 0.0M
2023-03-31 127.00 127.78 126.64 127.66 0.0M
2023-03-30 125.98 126.80 125.94 126.68 0.0M
2023-03-29 124.40 125.20 123.94 125.14 0.0M
2023-03-28 124.38 124.60 123.36 123.66 0.0M
2023-03-27 123.84 123.98 122.66 123.54 0.0M
2023-03-24 123.50 123.50 120.84 122.16 0.0M
2023-03-23 123.94 124.38 123.22 124.16 0.0M
2023-03-22 123.90 124.84 123.88 124.24 0.0M
2023-03-21 123.04 124.38 123.04 124.04 0.0M
2023-03-20 120.22 122.24 118.04 122.00 0.0M
2023-03-17 123.26 123.70 120.00 120.64 0.0M
2023-03-16 122.16 122.50 119.78 122.16 0.0M
2023-03-15 123.96 124.40 120.24 120.40 0.0M
2023-03-14 122.48 124.62 122.14 124.38 0.0M
2023-03-13 125.66 125.66 121.50 122.08 0.0M
2023-03-10 125.58 126.24 125.00 125.98 0.0M
2023-03-09 127.46 127.60 126.98 127.54 0.0M
2023-03-08 126.72 127.72 126.72 127.58 0.0M
2023-03-07 127.62 128.00 127.00 127.00 0.0M
2023-03-06 127.46 127.82 127.26 127.72 0.0M
2023-03-03 126.00 127.20 125.86 127.16 0.0M
2023-03-02 123.92 125.14 123.72 125.02 0.0M
2023-03-01 125.94 126.24 124.66 124.94 0.0M
2023-02-28 124.88 126.00 124.88 125.40 0.0M
2023-02-27 125.52 126.12 125.46 125.58 0.0M
2023-02-24 126.64 126.64 124.06 124.06 0.0M
2023-02-23 126.06 126.84 126.04 126.30 0.0M
2023-02-22 125.24 125.68 124.42 125.68 0.0M
2023-02-21 125.96 126.06 124.86 125.70 0.0M
2023-02-20 126.78 126.78 126.20 126.36 0.0M
2023-02-17 125.66 126.62 125.00 126.36 0.0M
2023-02-16 127.40 127.40 125.84 126.70 0.0M
2023-02-15 125.66 126.72 125.66 126.66 0.0M
2023-02-14 125.80 126.48 125.36 125.62 0.0M
2023-02-13 125.04 125.72 124.98 125.70 0.0M
2023-02-10 125.72 126.26 124.64 124.98 0.0M
2023-02-09 127.20 127.80 126.68 126.68 0.0M
2023-02-08 126.16 126.48 125.60 125.82 0.0M
2023-02-07 125.30 125.44 124.90 125.18 0.0M
2023-02-06 125.46 125.64 124.82 125.44 0.0M
2023-02-03 125.82 126.46 125.34 126.46 0.0M
2023-02-02 124.68 126.72 124.68 126.72 0.0M
2023-02-01 123.48 124.24 123.34 123.96 0.0M
2023-01-31 123.24 123.56 122.48 123.56 0.0M
2023-01-30 123.28 123.76 122.58 123.54 0.0M
2023-01-27 123.48 123.96 123.16 123.74 0.0M
2023-01-26 123.76 123.76 123.14 123.54 0.0M
2023-01-25 123.38 123.38 122.20 123.14 0.0M
2023-01-24 123.54 123.60 122.76 123.22 0.0M
2023-01-23 123.08 123.64 122.62 123.30 0.0M
2023-01-20 122.50 122.76 122.14 122.76 0.0M
2023-01-19 123.52 123.52 121.82 121.92 0.0M
2023-01-18 123.96 124.50 123.78 123.88 0.0M
2023-01-17 123.70 124.64 123.34 124.02 0.0M
2023-01-16 123.44 123.78 123.28 123.56 0.0M
2023-01-13 122.90 123.50 122.88 123.18 0.0M
2023-01-12 122.24 123.20 122.24 123.04 0.0M
2023-01-11 120.92 122.14 120.92 122.06 0.0M
2023-01-10 120.28 120.80 120.18 120.70 0.0M
2023-01-09 119.70 121.06 119.54 120.86 0.0M
2023-01-06 118.20 119.38 117.58 119.38 0.0M
2023-01-05 118.06 118.46 117.84 118.04 0.0M
2023-01-04 116.70 118.50 116.68 118.50 0.0M
2023-01-03 115.26 116.70 115.26 115.92 0.0M
2023-01-02 114.38 115.00 114.32 114.98 0.0M