CDAX Main (CXKX)

CXKX
🏛️ Deutschland →
786.32
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
2022-12-30 525.64 525.64 525.64 525.64 0.0M
2022-12-29 531.21 531.21 531.21 531.21 0.0M
2022-12-28 525.19 525.19 525.19 525.19 0.0M
2022-12-27 527.49 527.49 527.49 527.49 0.0M
2022-12-23 525.91 525.91 525.91 525.91 0.0M
2022-12-22 524.77 524.77 524.77 524.77 0.0M
2022-12-21 531.94 531.94 531.94 531.94 0.0M
2022-12-20 523.39 523.39 523.39 523.39 0.0M
2022-12-19 525.45 525.45 525.45 525.45 0.0M
2022-12-16 523.95 523.95 523.95 523.95 0.0M
2022-12-15 527.76 527.76 527.76 527.76 0.0M
2022-12-14 544.70 544.70 544.70 544.70 0.0M
2022-12-13 546.79 546.79 546.79 546.79 0.0M
2022-12-12 539.43 539.43 539.43 539.43 0.0M
2022-12-09 542.37 542.37 542.37 542.37 0.0M
2022-12-08 538.72 538.72 538.72 538.72 0.0M
2022-12-07 538.96 538.96 538.96 538.96 0.0M
2022-12-06 542.48 542.48 542.48 542.48 0.0M
2022-12-05 547.13 547.13 547.13 547.13 0.0M
2022-12-02 550.44 550.44 550.44 550.44 0.0M
2022-12-01 548.63 548.63 548.63 548.63 0.0M
2022-11-30 544.52 544.52 544.52 544.52 0.0M
2022-11-29 541.78 541.78 541.78 541.78 0.0M
2022-11-28 542.40 542.40 542.40 542.40 0.0M
2022-11-25 547.65 547.65 547.65 547.65 0.0M
2022-11-24 547.52 547.52 547.52 547.52 0.0M
2022-11-23 542.61 542.61 542.61 542.61 0.0M
2022-11-22 542.77 542.77 542.77 542.77 0.0M
2022-11-21 541.09 541.09 541.09 541.09 0.0M
2022-11-18 544.18 544.18 544.18 544.18 0.0M
2022-11-17 538.13 538.13 538.13 538.13 0.0M
2022-11-16 536.26 536.26 536.26 536.26 0.0M
2022-11-15 543.10 543.10 543.10 543.10 0.0M
2022-11-14 541.29 541.29 541.29 541.29 0.0M
2022-11-11 537.44 537.44 537.44 537.44 0.0M
2022-11-10 532.11 532.11 532.11 532.11 0.0M
2022-11-09 512.65 512.65 512.65 512.65 0.0M
2022-11-08 513.89 513.89 513.89 513.89 0.0M
2022-11-07 507.71 507.71 507.71 507.71 0.0M
2022-11-04 503.94 503.94 503.94 503.94 0.0M
2022-11-03 491.27 491.27 491.27 491.27 0.0M
2022-11-02 497.90 497.90 497.90 497.90 0.0M
2022-11-01 501.59 501.59 501.59 501.59 0.0M
2022-10-31 498.00 498.00 498.00 498.00 0.0M
2022-10-28 497.69 497.69 497.69 497.69 0.0M
2022-10-27 499.26 499.26 499.26 499.26 0.0M
2022-10-26 499.51 499.51 499.51 499.51 0.0M
2022-10-25 494.43 494.43 494.43 494.43 0.0M
2022-10-24 486.83 486.83 486.83 486.83 0.0M
2022-10-21 479.81 479.81 479.81 479.81 0.0M
2022-10-20 481.70 481.70 481.70 481.70 0.0M
2022-10-19 480.10 480.10 480.10 480.10 0.0M
2022-10-18 482.09 482.09 482.09 482.09 0.0M
2022-10-17 477.11 477.11 477.11 477.11 0.0M
2022-10-14 468.09 468.09 468.09 468.09 0.0M
2022-10-13 464.72 464.72 464.72 464.72 0.0M
2022-10-12 458.61 458.61 458.61 458.61 0.0M
2022-10-11 461.00 461.00 461.00 461.00 0.0M
2022-10-10 464.19 464.19 464.19 464.19 0.0M
2022-10-07 464.81 464.81 464.81 464.81 0.0M
2022-10-06 472.60 472.60 472.60 472.60 0.0M
2022-10-05 473.91 473.91 473.91 473.91 0.0M
2022-10-04 480.58 480.58 480.58 480.58 0.0M
2022-10-03 463.23 463.23 463.23 463.23 0.0M
2022-09-30 458.93 458.93 458.93 458.93 0.0M
2022-09-29 452.99 452.99 452.99 452.99 0.0M
2022-09-28 461.89 461.89 461.89 461.89 0.0M
2022-09-27 460.65 460.65 460.65 460.65 0.0M
2022-09-26 463.72 463.72 463.72 463.72 0.0M
2022-09-23 465.95 465.95 465.95 465.95 0.0M
2022-09-22 477.48 477.48 477.48 477.48 0.0M
2022-09-21 486.80 486.80 486.80 486.80 0.0M
2022-09-20 484.16 484.16 484.16 484.16 0.0M
2022-09-19 489.39 489.39 489.39 489.39 0.0M
2022-09-16 487.53 487.53 487.53 487.53 0.0M
2022-09-15 495.47 495.47 495.47 495.47 0.0M
2022-09-14 498.92 498.92 498.92 498.92 0.0M
2022-09-13 505.39 505.39 505.39 505.39 0.0M
2022-09-12 515.15 515.15 515.15 515.15 0.0M
2022-09-09 503.58 503.58 503.58 503.58 0.0M
2022-09-08 494.99 494.99 494.99 494.99 0.0M
2022-09-07 495.37 495.37 495.37 495.37 0.0M
2022-09-06 493.66 493.66 493.66 493.66 0.0M
2022-09-05 489.74 489.74 489.74 489.74 0.0M
2022-09-02 500.28 500.28 500.28 500.28 0.0M
2022-09-01 484.81 484.81 484.81 484.81 0.0M
2022-08-31 493.47 493.47 493.47 493.47 0.0M
2022-08-30 497.57 497.57 497.57 497.57 0.0M
2022-08-29 494.68 494.68 494.68 494.68 0.0M
2022-08-26 496.95 496.95 496.95 496.95 0.0M
2022-08-25 508.59 508.59 508.59 508.59 0.0M
2022-08-24 506.66 506.66 506.66 506.66 0.0M
2022-08-23 505.60 505.60 505.60 505.60 0.0M
2022-08-22 506.56 506.56 506.56 506.56 0.0M
2022-08-19 519.80 519.80 519.80 519.80 0.0M
2022-08-18 526.40 526.40 526.40 526.40 0.0M
2022-08-17 524.27 524.27 524.27 524.27 0.0M
2022-08-16 535.25 535.25 535.25 535.25 0.0M
2022-08-15 532.11 532.11 532.11 532.11 0.0M
2022-08-12 531.89 531.89 531.89 531.89 0.0M
2022-08-11 528.99 528.99 528.99 528.99 0.0M
2022-08-10 528.63 528.63 528.63 528.63 0.0M
2022-08-09 528.87 528.87 521.71 521.71 0.0M
2022-08-08 528.87 528.87 528.87 528.87 0.0M
2022-08-05 524.97 524.97 524.97 524.97 0.0M
2022-08-04 529.33 529.33 529.33 529.33 0.0M
2022-08-03 525.81 525.81 525.81 525.81 0.0M
2022-08-02 519.97 519.97 519.97 519.97 0.0M
2022-08-01 521.30 521.30 521.30 521.30 0.0M
2022-07-29 519.98 519.98 519.98 519.98 0.0M
2022-07-28 512.15 512.15 512.15 512.15 0.0M
2022-07-27 506.93 506.93 506.93 506.93 0.0M
2022-07-26 503.63 503.63 503.63 503.63 0.0M
2022-07-25 509.79 509.79 509.79 509.79 0.0M
2022-07-22 511.76 511.76 511.76 511.76 0.0M
2022-07-21 511.38 511.38 511.38 511.38 0.0M
2022-07-20 513.44 513.44 513.44 513.44 0.0M
2022-07-19 513.26 513.26 513.26 513.26 0.0M
2022-07-18 499.40 499.40 499.40 499.40 0.0M
2022-07-15 494.86 494.86 494.86 494.86 0.0M
2022-07-14 482.72 482.72 482.72 482.72 0.0M
2022-07-13 491.68 491.68 491.68 491.68 0.0M
2022-07-12 497.73 497.73 497.73 497.73 0.0M
2022-07-11 496.42 496.42 496.42 496.42 0.0M
2022-07-08 505.56 505.56 505.56 505.56 0.0M
2022-07-07 497.93 497.93 497.93 497.93 0.0M
2022-07-06 486.71 486.71 486.71 486.71 0.0M
2022-07-05 480.03 480.03 480.03 480.03 0.0M
2022-07-04 493.95 493.95 493.95 493.95 0.0M
2022-07-01 495.83 495.83 495.83 495.83 0.0M
2022-06-30 494.98 494.98 494.98 494.98 0.0M
2022-06-29 504.79 504.79 504.79 504.79 0.0M
2022-06-28 513.97 513.97 513.97 513.97 0.0M
2022-06-27 512.88 512.88 512.88 512.88 0.0M
2022-06-24 509.19 509.19 509.19 509.19 0.0M
2022-06-23 500.95 500.95 500.95 500.95 0.0M
2022-06-22 511.74 511.74 511.74 511.74 0.0M
2022-06-21 517.11 517.11 517.11 517.11 0.0M
2022-06-20 517.09 517.09 517.09 517.09 0.0M
2022-06-17 511.22 511.22 511.22 511.22 0.0M
2022-06-16 507.24 507.24 507.24 507.24 0.0M
2022-06-15 524.35 524.35 524.35 524.35 0.0M
2022-06-14 516.95 516.95 516.95 516.95 0.0M
2022-06-13 521.88 521.88 521.88 521.88 0.0M
2022-06-10 536.06 536.06 536.06 536.06 0.0M
2022-06-09 552.97 552.97 552.97 552.97 0.0M
2022-06-08 562.46 562.46 562.46 562.46 0.0M
2022-06-07 565.95 565.95 565.95 565.95 0.0M
2022-06-06 569.62 569.62 569.62 569.62 0.0M
2022-06-03 562.90 562.90 562.90 562.90 0.0M
2022-06-02 564.59 564.59 564.59 564.59 0.0M
2022-06-01 559.45 559.45 559.45 559.45 0.0M
2022-05-31 561.04 561.04 561.04 561.04 0.0M
2022-05-30 567.45 567.45 567.45 567.45 0.0M
2022-05-27 561.27 561.27 561.27 561.27 0.0M
2022-05-26 554.04 554.04 554.04 554.04 0.0M
2022-05-25 545.57 545.57 545.57 545.57 0.0M
2022-05-24 542.64 542.64 542.64 542.64 0.0M
2022-05-23 551.25 551.25 551.25 551.25 0.0M
2022-05-20 544.46 544.46 544.46 544.46 0.0M
2022-05-19 540.90 540.90 540.90 540.90 0.0M
2022-05-18 546.26 546.26 546.26 546.26 0.0M
2022-05-17 553.23 553.23 553.23 553.23 0.0M
2022-05-16 545.11 545.11 545.11 545.11 0.0M
2022-05-13 547.01 547.01 547.01 547.01 0.0M
2022-05-12 537.81 537.81 537.81 537.81 0.0M
2022-05-11 542.69 542.69 542.69 542.69 0.0M
2022-05-10 531.25 531.25 531.25 531.25 0.0M
2022-05-09 524.92 524.92 524.92 524.92 0.0M
2022-05-06 538.85 538.85 538.85 538.85 0.0M
2022-05-05 547.30 547.30 547.30 547.30 0.0M
2022-05-04 554.95 554.95 554.95 554.95 0.0M
2022-05-03 557.01 557.01 557.01 557.01 0.0M
2022-05-02 552.98 552.98 552.98 552.98 0.0M
2022-04-29 564.54 564.54 564.54 564.54 0.0M
2022-04-28 563.13 563.13 563.13 563.13 0.0M
2022-04-27 555.63 555.63 555.63 555.63 0.0M
2022-04-26 554.85 554.85 554.85 554.85 0.0M
2022-04-25 562.72 562.72 562.72 562.72 0.0M
2022-04-22 572.02 572.02 572.02 572.02 0.0M
2022-04-21 584.96 584.96 584.96 584.96 0.0M
2022-04-20 579.66 579.66 579.66 579.66 0.0M
2022-04-19 572.20 572.20 572.20 572.20 0.0M
2022-04-14 571.70 571.70 571.70 571.70 0.0M
2022-04-13 568.89 568.89 568.89 568.89 0.0M
2022-04-12 570.61 570.61 570.61 570.61 0.0M
2022-04-11 573.40 573.40 573.40 573.40 0.0M
2022-04-08 577.83 577.83 577.83 577.83 0.0M
2022-04-07 571.00 571.00 571.00 571.00 0.0M
2022-04-06 574.17 574.17 574.17 574.17 0.0M
2022-04-05 585.64 585.64 585.64 585.64 0.0M
2022-04-04 589.34 589.34 589.34 589.34 0.0M
2022-04-01 585.20 585.20 585.20 585.20 0.0M
2022-03-31 583.63 583.63 583.63 583.63 0.0M
2022-03-30 592.45 592.45 592.45 592.45 0.0M
2022-03-29 601.42 601.42 601.42 601.42 0.0M
2022-03-28 584.88 584.88 584.88 584.88 0.0M
2022-03-25 581.17 581.17 581.17 581.17 0.0M
2022-03-24 581.06 581.06 581.06 581.06 0.0M
2022-03-23 583.29 583.29 583.29 583.29 0.0M
2022-03-22 591.50 591.50 591.50 591.50 0.0M
2022-03-21 585.93 585.93 585.93 585.93 0.0M
2022-03-18 588.68 588.68 588.68 588.68 0.0M
2022-03-17 587.83 587.83 587.83 587.83 0.0M
2022-03-16 589.49 589.49 589.49 589.49 0.0M
2022-03-15 568.85 568.85 568.85 568.85 0.0M
2022-03-14 569.79 569.79 569.79 569.79 0.0M
2022-03-11 557.84 557.84 557.84 557.84 0.0M
2022-03-10 550.16 550.16 550.16 550.16 0.0M
2022-03-09 565.69 565.69 565.69 565.69 0.0M
2022-03-08 525.56 525.56 525.56 525.56 0.0M
2022-03-07 524.98 524.98 524.98 524.98 0.0M
2022-03-04 535.69 535.69 535.69 535.69 0.0M
2022-03-03 561.05 561.05 561.05 561.05 0.0M
2022-03-02 574.40 574.40 574.40 574.40 0.0M
2022-03-01 572.59 572.59 572.59 572.59 0.0M
2022-02-28 593.56 593.56 593.56 593.56 0.0M
2022-02-25 596.94 596.94 596.94 596.94 0.0M
2022-02-24 576.78 576.78 576.78 576.78 0.0M
2022-02-23 600.52 600.52 600.52 600.52 0.0M
2022-02-22 603.89 603.89 603.89 603.89 0.0M
2022-02-21 606.54 606.54 606.54 606.54 0.0M
2022-02-18 618.60 618.60 618.60 618.60 0.0M
2022-02-17 628.93 628.93 628.93 628.93 0.0M
2022-02-16 633.34 633.34 633.34 633.34 0.0M
2022-02-15 634.53 634.53 634.53 634.53 0.0M
2022-02-14 621.75 621.75 621.75 621.75 0.0M
2022-02-11 635.06 635.06 635.06 635.06 0.0M
2022-02-10 637.93 637.93 637.93 637.93 0.0M
2022-02-09 640.12 640.12 640.12 640.12 0.0M
2022-02-08 629.60 629.60 629.60 629.60 0.0M
2022-02-07 628.97 628.97 628.97 628.97 0.0M
2022-02-04 625.05 625.05 625.05 625.05 0.0M
2022-02-03 634.06 634.06 634.06 634.06 0.0M
2022-02-02 642.74 642.74 642.74 642.74 0.0M
2022-02-01 642.60 642.60 642.60 642.60 0.0M
2022-01-31 636.37 636.37 636.37 636.37 0.0M
2022-01-28 630.29 630.29 630.29 630.29 0.0M
2022-01-27 637.71 637.71 637.71 637.71 0.0M
2022-01-26 635.18 635.18 635.18 635.18 0.0M
2022-01-25 622.18 622.18 622.18 622.18 0.0M
2022-01-24 617.74 617.74 617.74 617.74 0.0M
2022-01-21 642.55 642.55 642.55 642.55 0.0M
2022-01-20 655.53 655.53 655.53 655.53 0.0M
2022-01-19 651.27 651.27 651.27 651.27 0.0M
2022-01-18 651.14 651.14 651.14 651.14 0.0M
2022-01-17 657.89 657.89 657.89 657.89 0.0M
2022-01-14 655.96 655.96 655.96 655.96 0.0M
2022-01-13 660.79 660.79 660.79 660.79 0.0M
2022-01-12 659.31 659.31 659.31 659.31 0.0M
2022-01-11 656.37 656.37 656.37 656.37 0.0M
2022-01-10 648.62 648.62 648.62 648.62 0.0M
2022-01-07 657.00 657.00 657.00 657.00 0.0M
2022-01-06 660.18 660.18 660.18 660.18 0.0M
2022-01-05 668.73 668.73 668.73 668.73 0.0M
2022-01-04 665.02 665.02 665.02 665.02 0.0M
2022-01-03 660.80 660.80 660.80 660.80 0.0M