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
2023-12-29 605.42 605.42 605.42 605.42 0.0M
2023-12-28 603.60 603.60 603.60 603.60 0.0M
2023-12-27 605.28 605.28 605.28 605.28 0.0M
2023-12-22 603.32 603.32 603.32 603.32 0.0M
2023-12-21 603.42 603.42 603.42 603.42 0.0M
2023-12-20 605.69 605.69 605.69 605.69 0.0M
2023-12-19 605.08 605.08 605.08 605.08 0.0M
2023-12-18 601.46 601.46 601.46 601.46 0.0M
2023-12-15 605.27 605.27 605.27 605.27 0.0M
2023-12-14 605.14 605.14 605.14 605.14 0.0M
2023-12-13 602.82 602.82 602.82 602.82 0.0M
2023-12-12 604.08 604.08 604.08 604.08 0.0M
2023-12-11 604.44 604.44 604.44 604.44 0.0M
2023-12-08 603.58 603.58 603.58 603.58 0.0M
2023-12-07 599.62 599.62 599.62 599.62 0.0M
2023-12-06 601.15 601.15 601.15 601.15 0.0M
2023-12-05 596.98 596.98 596.98 596.98 0.0M
2023-12-04 592.23 592.23 592.23 592.23 0.0M
2023-12-01 592.22 592.22 592.22 592.22 0.0M
2023-11-30 585.90 585.90 585.90 585.90 0.0M
2023-11-29 584.88 584.88 584.88 584.88 0.0M
2023-11-28 578.36 578.36 578.36 578.36 0.0M
2023-11-27 577.94 577.94 577.94 577.94 0.0M
2023-11-24 579.94 579.94 579.94 579.94 0.0M
2023-11-23 578.53 578.53 578.53 578.53 0.0M
2023-11-22 577.50 577.50 577.50 577.50 0.0M
2023-11-21 575.09 575.09 575.09 575.09 0.0M
2023-11-20 576.97 576.97 576.97 576.97 0.0M
2023-11-17 577.42 577.42 577.42 577.42 0.0M
2023-11-16 572.29 572.29 572.29 572.29 0.0M
2023-11-15 572.77 572.77 572.77 572.77 0.0M
2023-11-14 567.60 567.60 567.60 567.60 0.0M
2023-11-13 556.68 556.68 556.68 556.68 0.0M
2023-11-10 553.18 553.18 553.18 553.18 0.0M
2023-11-09 558.58 558.58 558.58 558.58 0.0M
2023-11-08 552.42 552.42 552.42 552.42 0.0M
2023-11-07 549.30 549.30 549.30 549.30 0.0M
2023-11-06 548.51 548.51 548.51 548.51 0.0M
2023-11-03 550.75 550.75 550.75 550.75 0.0M
2023-11-02 548.00 548.00 548.00 548.00 0.0M
2023-11-01 538.82 538.82 538.82 538.82 0.0M
2023-10-31 535.42 535.42 535.42 535.42 0.0M
2023-10-30 531.79 531.79 531.79 531.79 0.0M
2023-10-27 530.99 530.99 530.99 530.99 0.0M
2023-10-26 532.03 532.03 532.03 532.03 0.0M
2023-10-25 538.24 538.24 538.24 538.24 0.0M
2023-10-24 539.22 539.22 539.22 539.22 0.0M
2023-10-23 536.30 536.30 536.30 536.30 0.0M
2023-10-20 536.59 536.59 536.59 536.59 0.0M
2023-10-19 545.36 545.36 545.36 545.36 0.0M
2023-10-18 547.20 547.20 547.20 547.20 0.0M
2023-10-17 552.56 552.56 552.56 552.56 0.0M
2023-10-16 553.23 553.23 553.23 553.23 0.0M
2023-10-13 551.71 551.71 551.71 551.71 0.0M
2023-10-12 559.66 559.66 559.66 559.66 0.0M
2023-10-11 561.27 561.27 561.27 561.27 0.0M
2023-10-10 560.80 560.80 560.80 560.80 0.0M
2023-10-09 550.12 550.12 550.12 550.12 0.0M
2023-10-06 553.71 553.71 553.71 553.71 0.0M
2023-10-05 547.86 547.86 547.86 547.86 0.0M
2023-10-04 549.15 549.15 549.15 549.15 0.0M
2023-10-03 548.63 548.63 548.63 548.63 0.0M
2023-10-02 555.08 555.08 555.08 555.08 0.0M
2023-09-29 560.05 560.05 560.05 560.05 0.0M
2023-09-28 557.00 557.00 557.00 557.00 0.0M
2023-09-27 553.94 553.94 553.94 553.94 0.0M
2023-09-26 555.43 555.43 555.43 555.43 0.0M
2023-09-25 562.14 562.14 562.14 562.14 0.0M
2023-09-22 568.16 568.16 568.16 568.16 0.0M
2023-09-21 568.32 568.32 568.32 568.32 0.0M
2023-09-20 575.82 575.82 575.82 575.82 0.0M
2023-09-19 571.21 571.21 571.21 571.21 0.0M
2023-09-18 573.00 573.00 573.00 573.00 0.0M
2023-09-15 579.37 579.37 579.37 579.37 0.0M
2023-09-14 576.77 576.77 576.77 576.77 0.0M
2023-09-13 571.05 571.05 571.05 571.05 0.0M
2023-09-12 573.20 573.20 573.20 573.20 0.0M
2023-09-11 575.57 575.57 575.57 575.57 0.0M
2023-09-08 572.88 572.88 572.88 572.88 0.0M
2023-09-07 571.97 571.97 571.97 571.97 0.0M
2023-09-06 574.14 574.14 574.14 574.14 0.0M
2023-09-05 575.59 575.59 575.59 575.59 0.0M
2023-09-04 577.74 577.74 577.74 577.74 0.0M
2023-09-01 578.21 578.21 578.21 578.21 0.0M
2023-08-31 581.37 581.37 581.37 581.37 0.0M
2023-08-30 579.16 579.16 579.16 579.16 0.0M
2023-08-29 581.22 581.22 581.22 581.22 0.0M
2023-08-28 575.73 575.73 575.73 575.73 0.0M
2023-08-25 570.21 570.21 570.21 570.21 0.0M
2023-08-24 570.29 570.29 570.29 570.29 0.0M
2023-08-23 574.35 574.35 574.35 574.35 0.0M
2023-08-22 573.74 573.74 573.74 573.74 0.0M
2023-08-21 569.86 569.86 569.86 569.86 0.0M
2023-08-18 569.73 569.73 569.73 569.73 0.0M
2023-08-17 573.85 573.85 573.85 573.85 0.0M
2023-08-16 578.32 578.32 578.32 578.32 0.0M
2023-08-15 577.28 577.28 577.28 577.28 0.0M
2023-08-14 582.06 582.06 582.06 582.06 0.0M
2023-08-11 579.77 579.77 579.77 579.77 0.0M
2023-08-10 585.63 585.63 585.63 585.63 0.0M
2023-08-09 580.13 580.13 580.13 580.13 0.0M
2023-08-08 577.62 577.62 577.62 577.62 0.0M
2023-08-07 583.64 583.64 583.64 583.64 0.0M
2023-08-04 584.00 584.00 584.00 584.00 0.0M
2023-08-03 581.65 581.65 581.65 581.65 0.0M
2023-08-02 585.85 585.85 585.85 585.85 0.0M
2023-08-01 594.38 594.38 594.38 594.38 0.0M
2023-07-31 601.63 601.63 601.63 601.63 0.0M
2023-07-28 602.19 602.19 602.19 602.19 0.0M
2023-07-27 600.95 600.95 600.95 600.95 0.0M
2023-07-26 590.04 590.04 590.04 590.04 0.0M
2023-07-25 592.88 592.88 592.88 592.88 0.0M
2023-07-24 591.08 591.08 591.08 591.08 0.0M
2023-07-21 591.37 591.37 591.37 591.37 0.0M
2023-07-20 592.41 592.41 592.41 592.41 0.0M
2023-07-19 589.96 589.96 589.96 589.96 0.0M
2023-07-18 589.64 589.64 589.64 589.64 0.0M
2023-07-17 586.91 586.91 586.91 586.91 0.0M
2023-07-14 588.73 588.73 588.73 588.73 0.0M
2023-07-13 589.87 589.87 589.87 589.87 0.0M
2023-07-12 585.89 585.89 585.89 585.89 0.0M
2023-07-11 576.65 576.65 576.65 576.65 0.0M
2023-07-10 572.12 572.12 572.12 572.12 0.0M
2023-07-07 570.04 570.04 570.04 570.04 0.0M
2023-07-06 567.08 567.08 567.08 567.08 0.0M
2023-07-05 581.89 581.89 581.89 581.89 0.0M
2023-07-04 586.71 586.71 586.71 586.71 0.0M
2023-07-03 587.38 587.38 587.38 587.38 0.0M
2023-06-30 589.74 589.74 589.74 589.74 0.0M
2023-06-29 582.33 582.33 582.33 582.33 0.0M
2023-06-28 582.63 582.63 582.63 582.63 0.0M
2023-06-27 578.58 578.58 578.58 578.58 0.0M
2023-06-26 577.62 577.62 577.62 577.62 0.0M
2023-06-23 578.44 578.44 578.44 578.44 0.0M
2023-06-22 583.89 583.89 583.89 583.89 0.0M
2023-06-21 584.18 584.18 584.18 584.18 0.0M
2023-06-20 586.91 586.91 586.91 586.91 0.0M
2023-06-19 591.50 591.50 591.50 591.50 0.0M
2023-06-16 597.59 597.59 597.59 597.59 0.0M
2023-06-15 595.54 595.54 595.54 595.54 0.0M
2023-06-14 596.93 596.93 596.93 596.93 0.0M
2023-06-13 593.94 593.94 593.94 593.94 0.0M
2023-06-12 589.07 589.07 589.07 589.07 0.0M
2023-06-09 583.91 583.91 583.91 583.91 0.0M
2023-06-08 585.67 585.67 585.67 585.67 0.0M
2023-06-07 584.45 584.45 584.45 584.45 0.0M
2023-06-06 585.17 585.17 585.17 585.17 0.0M
2023-06-05 584.47 584.47 584.47 584.47 0.0M
2023-06-02 587.39 587.39 587.39 587.39 0.0M
2023-06-01 579.84 579.84 579.84 579.84 0.0M
2023-05-31 573.96 573.96 573.96 573.96 0.0M
2023-05-30 582.30 582.30 582.30 582.30 0.0M
2023-05-29 584.01 584.01 584.01 584.01 0.0M
2023-05-26 585.21 585.21 585.21 585.21 0.0M
2023-05-25 578.58 578.58 578.58 578.58 0.0M
2023-05-24 580.57 580.57 580.57 580.57 0.0M
2023-05-23 592.25 592.25 592.25 592.25 0.0M
2023-05-22 594.77 594.77 594.77 594.77 0.0M
2023-05-19 596.28 596.28 596.28 596.28 0.0M
2023-05-18 592.63 592.63 592.63 592.63 0.0M
2023-05-17 586.49 586.49 586.49 586.49 0.0M
2023-05-16 585.56 585.56 585.56 585.56 0.0M
2023-05-15 587.31 587.31 587.31 587.31 0.0M
2023-05-12 587.15 587.15 587.15 587.15 0.0M
2023-05-11 587.25 587.25 587.25 587.25 0.0M
2023-05-10 590.63 590.63 590.63 590.63 0.0M
2023-05-09 592.43 592.43 592.43 592.43 0.0M
2023-05-08 593.21 593.21 593.21 593.21 0.0M
2023-05-05 594.06 594.06 594.06 594.06 0.0M
2023-05-04 588.55 588.55 588.55 588.55 0.0M
2023-05-03 593.21 593.21 593.21 593.21 0.0M
2023-05-02 590.03 590.03 590.03 590.03 0.0M
2023-04-28 598.41 598.41 598.41 598.41 0.0M
2023-04-27 595.45 595.45 595.45 595.45 0.0M
2023-04-26 595.25 595.25 595.25 595.25 0.0M
2023-04-25 597.60 597.60 597.60 597.60 0.0M
2023-04-24 598.03 598.03 598.03 598.03 0.0M
2023-04-21 598.54 598.54 598.54 598.54 0.0M
2023-04-20 595.15 595.15 595.15 595.15 0.0M
2023-04-19 599.28 599.28 599.28 599.28 0.0M
2023-04-18 599.33 599.33 599.33 599.33 0.0M
2023-04-17 595.66 595.66 595.66 595.66 0.0M
2023-04-14 596.49 596.49 596.49 596.49 0.0M
2023-04-13 593.10 593.10 593.10 593.10 0.0M
2023-04-12 591.27 591.27 591.27 591.27 0.0M
2023-04-11 589.98 589.98 589.98 589.98 0.0M
2023-04-06 587.05 587.05 587.05 587.05 0.0M
2023-04-05 585.23 585.23 585.23 585.23 0.0M
2023-04-04 589.31 589.31 589.31 589.31 0.0M
2023-04-03 588.56 588.56 588.56 588.56 0.0M
2023-03-31 591.12 591.12 591.12 591.12 0.0M
2023-03-30 587.20 587.20 587.20 587.20 0.0M
2023-03-29 579.10 579.10 579.10 579.10 0.0M
2023-03-28 572.25 572.25 572.25 572.25 0.0M
2023-03-27 572.05 572.05 572.05 572.05 0.0M
2023-03-24 565.95 565.95 565.95 565.95 0.0M
2023-03-23 576.16 576.16 576.16 576.16 0.0M
2023-03-22 575.03 575.03 575.03 575.03 0.0M
2023-03-21 574.51 574.51 574.51 574.51 0.0M
2023-03-20 564.98 564.98 564.98 564.98 0.0M
2023-03-17 559.37 559.37 559.37 559.37 0.0M
2023-03-16 567.32 567.32 567.32 567.32 0.0M
2023-03-15 559.32 559.32 559.32 559.32 0.0M
2023-03-14 577.75 577.75 577.75 577.75 0.0M
2023-03-13 567.73 567.73 567.73 567.73 0.0M
2023-03-10 585.16 585.16 585.16 585.16 0.0M
2023-03-09 592.68 592.68 592.68 592.68 0.0M
2023-03-08 593.77 593.77 593.77 593.77 0.0M
2023-03-07 591.50 591.50 591.50 591.50 0.0M
2023-03-06 595.78 595.78 595.78 595.78 0.0M
2023-03-03 592.43 592.43 592.43 592.43 0.0M
2023-03-02 582.80 582.80 582.80 582.80 0.0M
2023-03-01 582.44 582.44 582.44 582.44 0.0M
2023-02-28 583.92 583.92 583.92 583.92 0.0M
2023-02-27 584.51 584.51 584.51 584.51 0.0M
2023-02-24 578.27 578.27 578.27 578.27 0.0M
2023-02-23 589.59 589.59 589.59 589.59 0.0M
2023-02-22 587.15 587.15 587.15 587.15 0.0M
2023-02-21 588.25 588.25 588.25 588.25 0.0M
2023-02-20 592.03 592.03 592.03 592.03 0.0M
2023-02-17 591.93 591.93 591.93 591.93 0.0M
2023-02-16 593.96 593.96 593.96 593.96 0.0M
2023-02-15 592.84 592.84 592.84 592.84 0.0M
2023-02-14 588.09 588.09 588.09 588.09 0.0M
2023-02-13 588.38 588.38 588.38 588.38 0.0M
2023-02-10 585.85 585.85 585.85 585.85 0.0M
2023-02-09 596.73 596.73 596.73 596.73 0.0M
2023-02-08 592.07 592.07 592.07 592.07 0.0M
2023-02-07 590.06 590.06 590.06 590.06 0.0M
2023-02-06 591.92 591.92 591.92 591.92 0.0M
2023-02-03 597.22 597.22 597.22 597.22 0.0M
2023-02-02 598.03 598.03 598.03 598.03 0.0M
2023-02-01 583.91 583.91 583.91 583.91 0.0M
2023-01-31 581.65 581.65 581.65 581.65 0.0M
2023-01-30 581.78 581.78 581.78 581.78 0.0M
2023-01-27 583.46 583.46 583.46 583.46 0.0M
2023-01-26 580.93 580.93 580.93 580.93 0.0M
2023-01-25 578.02 578.02 578.02 578.02 0.0M
2023-01-24 578.61 578.61 578.61 578.61 0.0M
2023-01-23 579.65 579.65 579.65 579.65 0.0M
2023-01-20 576.34 576.34 576.34 576.34 0.0M
2023-01-19 571.96 571.96 571.96 571.96 0.0M
2023-01-18 583.08 583.08 583.08 583.08 0.0M
2023-01-17 582.35 582.35 582.35 582.35 0.0M
2023-01-16 580.33 580.33 580.33 580.33 0.0M
2023-01-13 577.14 577.14 577.14 577.14 0.0M
2023-01-12 576.27 576.27 576.27 576.27 0.0M
2023-01-11 571.47 571.47 571.47 571.47 0.0M
2023-01-10 564.42 564.42 564.42 564.42 0.0M
2023-01-09 564.78 564.78 564.78 564.78 0.0M
2023-01-06 557.17 557.17 557.17 557.17 0.0M
2023-01-05 551.29 551.29 551.29 551.29 0.0M
2023-01-04 550.70 550.70 550.70 550.70 0.0M
2023-01-03 538.01 538.01 538.01 538.01 0.0M
2023-01-02 532.73 532.73 532.73 532.73 0.0M