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
2024-12-30 682.24 682.24 682.24 682.24 44.1M
2024-12-27 684.79 684.79 684.79 684.79 71.8M
2024-12-23 680.46 680.46 680.46 680.46 71.7M
2024-12-20 680.95 680.95 680.95 680.95 207.8M
2024-12-19 682.97 682.97 682.97 682.97 109.1M
2024-12-18 692.31 692.31 692.31 692.31 100.6M
2024-12-17 692.72 692.72 692.72 692.72 104.1M
2024-12-16 695.79 695.79 695.79 695.79 96.4M
2024-12-13 699.14 699.14 699.14 699.14 85.5M
2024-12-12 700.46 700.46 700.46 700.46 94.3M
2024-12-11 700.76 700.76 700.76 700.76 111.3M
2024-12-10 698.34 698.34 698.34 698.34 100.5M
2024-12-09 699.43 699.43 699.43 699.43 105.0M
2024-12-06 701.49 701.49 701.49 701.49 95.7M
2024-12-05 700.42 700.42 700.42 700.42 106.1M
2024-12-04 695.15 695.15 695.15 695.15 98.5M
2024-12-03 687.35 687.35 687.35 687.35 95.8M
2024-12-02 684.76 684.76 684.76 684.76 93.3M
2024-11-29 675.66 675.66 675.66 675.66 72.9M
2024-11-28 669.47 669.47 669.47 669.47 68.9M
2024-11-27 665.53 665.53 665.53 665.53 73.2M
2024-11-26 667.49 667.49 667.49 667.49 87.1M
2024-11-25 671.36 671.36 671.36 671.36 177.8M
2024-11-22 668.09 668.09 668.09 668.09 100.3M
2024-11-21 661.34 661.34 661.34 661.34 85.1M
2024-11-20 657.55 657.55 657.55 657.55 81.0M
2024-11-19 659.84 659.84 659.84 659.84 104.8M
2024-11-18 663.99 663.99 663.99 663.99 79.9M
2024-11-15 665.14 665.14 665.14 665.14 103.3M
2024-11-14 666.76 666.76 666.76 666.76 109.2M
2024-11-13 657.64 657.64 657.64 657.64 129.9M
2024-11-12 658.63 658.63 658.63 658.63 130.3M
2024-11-11 672.10 672.10 672.10 672.10 90.1M
2024-11-08 664.42 664.42 664.42 664.42 102.1M
2024-11-07 668.58 668.58 668.58 668.58 123.1M
2024-11-06 657.93 657.93 657.93 657.93 161.4M
2024-11-05 666.18 666.18 666.18 666.18 84.8M
2024-11-04 662.51 662.51 662.51 662.51 71.7M
2024-11-01 665.89 665.89 665.89 665.89 70.2M
2024-10-31 660.26 660.26 660.26 660.26 92.7M
2024-10-30 667.09 667.09 667.09 667.09 96.5M
2024-10-29 675.53 675.53 675.53 675.53 85.0M
2024-10-28 678.20 678.20 678.20 678.20 81.7M
2024-10-25 675.63 675.63 675.63 675.63 74.9M
2024-10-24 674.43 674.43 674.43 674.43 84.3M
2024-10-23 672.01 672.01 672.01 672.01 83.9M
2024-10-22 673.59 673.59 673.59 673.59 82.8M
2024-10-21 675.47 675.47 675.47 675.47 68.9M
2024-10-18 682.15 682.15 682.15 682.15 92.5M
2024-10-17 678.77 678.77 678.77 678.77 77.2M
2024-10-16 674.94 674.94 674.94 674.94 80.5M
2024-10-15 676.18 676.18 676.18 676.18 108.2M
2024-10-14 677.27 677.27 677.27 677.27 72.6M
2024-10-11 673.44 673.44 673.44 673.44 84.4M
2024-10-10 669.33 669.33 669.33 669.33 87.0M
2024-10-09 671.42 671.42 671.42 671.42 82.1M
2024-10-08 664.82 664.82 664.82 664.82 80.6M
2024-10-07 666.07 666.07 666.07 666.07 75.9M
2024-10-04 666.92 666.92 666.92 666.92 83.7M
2024-10-03 662.84 662.84 662.84 662.84 74.8M
2024-10-02 668.10 668.10 668.10 668.10 90.9M
2024-10-01 669.39 669.39 669.39 669.39 111.1M
2024-09-30 672.72 672.72 672.72 672.72 105.0M
2024-09-27 677.60 677.60 677.60 677.60 118.3M
2024-09-26 668.85 668.85 668.85 668.85 122.0M
2024-09-25 657.16 657.16 657.16 657.16 80.2M
2024-09-24 658.90 658.90 658.90 658.90 88.9M
2024-09-23 654.31 654.31 654.31 654.31 92.6M
2024-09-20 650.31 650.31 650.31 650.31 225.1M
2024-09-19 660.10 660.10 660.10 660.10 122.9M
2024-09-18 650.37 650.37 650.37 650.37 83.5M
2024-09-17 650.40 650.40 650.40 650.40 96.6M
2024-09-16 646.37 646.37 646.37 646.37 0.0M
2024-09-13 648.66 648.66 648.66 648.66 96.4M
2024-09-12 641.79 641.79 641.79 641.79 93.4M
2024-09-11 635.46 635.46 635.46 635.46 117.3M
2024-09-10 633.54 633.54 633.54 633.54 99.3M
2024-09-09 639.84 639.84 639.84 639.84 65.0M
2024-09-06 635.46 635.46 635.46 635.46 92.5M
2024-09-05 644.61 644.61 644.61 644.61 88.3M
2024-09-04 644.47 644.47 644.47 644.47 79.9M
2024-09-03 649.64 649.64 649.64 649.64 78.0M
2024-09-02 655.76 655.76 655.76 655.76 57.5M
2024-08-30 654.67 654.67 654.67 654.67 137.1M
2024-08-29 653.97 653.97 653.97 653.97 64.0M
2024-08-28 648.85 648.85 648.85 648.85 59.5M
2024-08-27 645.88 645.88 645.88 645.88 60.8M
2024-08-26 643.53 643.53 643.53 643.53 39.5M
2024-08-23 644.08 644.08 644.08 644.08 63.5M
2024-08-22 639.29 639.29 639.29 639.29 61.1M
2024-08-21 637.86 637.86 637.86 637.86 57.3M
2024-08-20 634.46 634.46 634.46 634.46 67.6M
2024-08-19 637.09 637.09 637.09 637.09 74.9M
2024-08-16 633.73 633.73 633.73 633.73 92.9M
2024-08-15 629.34 629.34 629.34 629.34 86.0M
2024-08-14 619.52 619.52 619.52 619.52 87.5M
2024-08-13 616.80 616.80 616.80 616.80 81.8M
2024-08-12 613.78 613.78 613.78 613.78 62.4M
2024-08-09 613.70 613.70 613.70 613.70 75.8M
2024-08-08 611.91 611.91 611.91 611.91 91.2M
2024-08-07 609.79 609.79 609.79 609.79 115.8M
2024-08-06 601.45 601.45 601.45 601.45 108.7M
2024-08-05 601.24 601.24 601.24 601.24 155.2M
2024-08-02 613.05 613.05 613.05 613.05 134.2M
2024-08-01 627.93 627.93 627.93 627.93 104.5M
2024-07-31 641.32 641.32 641.32 641.32 93.3M
2024-07-30 639.69 639.69 639.69 639.69 67.8M
2024-07-29 637.07 637.07 637.07 637.07 69.9M
2024-07-26 640.14 640.14 640.14 640.14 78.2M
2024-07-25 636.38 636.38 636.38 636.38 109.6M
2024-07-24 639.33 639.33 639.33 639.33 100.6M
2024-07-23 645.15 645.15 645.15 645.15 81.8M
2024-07-22 640.87 640.87 640.87 640.87 82.5M
2024-07-19 633.26 633.26 633.26 633.26 96.2M
2024-07-18 640.13 640.13 640.13 640.13 85.0M
2024-07-17 642.26 642.26 642.26 642.26 86.6M
2024-07-16 644.81 644.81 644.81 644.81 78.2M
2024-07-15 647.41 647.41 647.41 647.41 70.2M
2024-07-12 653.08 653.08 653.08 653.08 88.1M
2024-07-11 646.18 646.18 646.18 646.18 91.5M
2024-07-10 641.16 641.16 641.16 641.16 80.4M
2024-07-09 635.18 635.18 635.18 635.18 90.0M
2024-07-08 642.79 642.79 642.79 642.79 0.0M
2024-07-05 643.20 643.20 643.20 643.20 0.0M
2024-07-04 642.04 642.04 642.04 642.04 0.0M
2024-07-03 639.37 639.37 639.37 639.37 0.0M
2024-07-02 632.83 632.83 632.83 632.83 0.0M
2024-07-01 637.33 637.33 637.33 637.33 0.0M
2024-06-28 636.07 636.07 636.07 636.07 0.0M
2024-06-27 635.28 635.28 635.28 635.28 0.0M
2024-06-26 633.33 633.33 633.33 633.33 0.0M
2024-06-25 633.51 633.51 633.51 633.51 0.0M
2024-06-24 635.25 635.25 635.25 635.25 0.0M
2024-06-21 628.98 628.98 628.98 628.98 0.0M
2024-06-20 633.10 633.10 633.10 633.10 0.0M
2024-06-19 626.54 626.54 626.54 626.54 0.0M
2024-06-18 628.87 628.87 628.87 628.87 0.0M
2024-06-17 627.23 627.23 627.23 627.23 0.0M
2024-06-14 625.92 625.92 625.92 625.92 0.0M
2024-06-13 635.22 635.22 635.22 635.22 0.0M
2024-06-12 648.28 648.28 648.28 648.28 0.0M
2024-06-11 639.40 639.40 639.40 639.40 0.0M
2024-06-10 644.08 644.08 644.08 644.08 0.0M
2024-06-07 646.23 646.23 646.23 646.23 0.0M
2024-06-06 649.01 649.01 649.01 649.01 0.0M
2024-06-05 646.74 646.74 646.74 646.74 0.0M
2024-06-04 640.98 640.98 640.98 640.98 0.0M
2024-06-03 647.19 647.19 647.19 647.19 0.0M
2024-05-31 642.87 642.87 642.87 642.87 0.0M
2024-05-30 642.23 642.23 642.23 642.23 0.0M
2024-05-29 642.23 642.23 642.23 642.23 0.0M
2024-05-28 650.10 650.10 650.10 650.10 0.0M
2024-05-27 653.43 653.43 653.43 653.43 0.0M
2024-05-24 650.42 650.42 650.42 650.42 0.0M
2024-05-23 650.04 650.04 650.04 650.04 0.0M
2024-05-22 649.85 649.85 649.85 649.85 0.0M
2024-05-21 651.17 651.17 651.17 651.17 0.0M
2024-05-20 653.35 653.35 653.35 653.35 0.0M
2024-05-17 651.67 651.67 651.67 651.67 0.0M
2024-05-16 654.12 654.12 654.12 654.12 0.0M
2024-05-15 660.57 660.57 660.57 660.57 0.0M
2024-05-14 656.04 656.04 656.04 656.04 0.0M
2024-05-13 655.79 655.79 655.79 655.79 0.0M
2024-05-10 655.99 655.99 655.99 655.99 0.0M
2024-05-09 652.42 652.42 652.42 652.42 0.0M
2024-05-08 651.17 651.17 651.17 651.17 0.0M
2024-05-07 649.66 649.66 649.66 649.66 0.0M
2024-05-06 641.81 641.81 641.81 641.81 0.0M
2024-05-03 637.00 637.00 637.00 637.00 0.0M
2024-05-02 633.48 633.48 633.48 633.48 0.0M
2024-04-30 634.79 634.79 634.79 634.79 0.0M
2024-04-29 641.07 641.07 641.07 641.07 0.0M
2024-04-26 641.78 641.78 641.78 641.78 0.0M
2024-04-25 635.14 635.14 635.14 635.14 0.0M
2024-04-24 640.70 640.70 640.70 640.70 0.0M
2024-04-23 642.83 642.83 642.83 642.83 0.0M
2024-04-22 633.19 633.19 633.19 633.19 0.0M
2024-04-19 628.67 628.67 628.67 628.67 0.0M
2024-04-18 632.57 632.57 632.57 632.57 0.0M
2024-04-17 629.84 629.84 629.84 629.84 92.4M
2024-04-16 630.16 630.16 630.16 630.16 128.5M
2024-04-15 639.82 639.82 639.82 639.82 118.0M
2024-04-12 637.24 637.24 637.24 637.24 126.9M
2024-04-11 638.88 638.88 638.88 638.88 134.8M
2024-04-10 644.79 644.79 644.79 644.79 128.1M
2024-04-09 644.12 644.12 644.12 644.12 104.6M
2024-04-08 651.02 651.02 651.02 651.02 92.6M
2024-04-05 646.08 646.08 646.08 646.08 114.6M
2024-04-04 654.70 654.70 654.70 654.70 94.7M
2024-04-03 652.64 652.64 652.64 652.64 107.9M
2024-04-02 649.12 649.12 649.12 649.12 121.3M
2024-03-28 655.83 655.83 655.83 655.83 113.0M
2024-03-27 655.37 655.37 655.37 655.37 104.9M
2024-03-26 651.85 651.85 651.85 651.85 95.1M
2024-03-25 647.05 647.05 647.05 647.05 86.2M
2024-03-22 644.94 644.94 644.94 644.94 102.1M
2024-03-21 643.75 643.75 643.75 643.75 114.9M
2024-03-20 637.98 637.98 637.98 637.98 92.1M
2024-03-19 637.55 637.55 637.55 637.55 108.5M
2024-03-18 636.17 636.17 636.17 636.17 100.9M
2024-03-15 636.39 636.39 636.39 636.39 0.0M
2024-03-14 637.77 637.77 637.77 637.77 0.0M
2024-03-13 639.31 639.31 639.31 639.31 0.0M
2024-03-12 640.03 640.03 640.03 640.03 0.0M
2024-03-11 631.70 631.70 631.70 631.70 0.0M
2024-03-08 633.83 633.83 633.83 633.83 0.0M
2024-03-07 635.27 635.27 635.27 635.27 0.0M
2024-03-06 630.85 630.85 630.85 630.85 0.0M
2024-03-05 629.72 629.72 629.72 629.72 0.0M
2024-03-04 631.28 631.28 631.28 631.28 0.0M
2024-03-01 632.85 632.85 632.85 632.85 0.0M
2024-02-29 629.99 629.99 629.99 629.99 0.0M
2024-02-28 627.40 627.40 627.40 627.40 0.0M
2024-02-27 628.04 628.04 628.04 628.04 0.0M
2024-02-26 623.12 623.12 623.12 623.12 0.0M
2024-02-23 623.35 623.35 623.35 623.35 0.0M
2024-02-22 622.01 622.01 622.01 622.01 0.0M
2024-02-21 612.88 612.88 612.88 612.88 0.0M
2024-02-20 611.54 611.54 611.54 611.54 0.0M
2024-02-19 613.38 613.38 613.38 613.38 0.0M
2024-02-16 614.09 614.09 614.09 614.09 0.0M
2024-02-15 610.80 610.80 610.80 610.80 0.0M
2024-02-14 607.11 607.11 607.11 607.11 0.0M
2024-02-13 604.25 604.25 604.25 604.25 0.0M
2024-02-12 610.53 610.53 610.53 610.53 0.0M
2024-02-09 605.78 605.78 605.78 605.78 0.0M
2024-02-08 608.58 608.58 608.58 608.58 0.0M
2024-02-07 607.01 607.01 607.01 607.01 0.0M
2024-02-06 610.60 610.60 610.60 610.60 0.0M
2024-02-05 606.44 606.44 606.44 606.44 0.0M
2024-02-02 606.81 606.81 606.81 606.81 0.0M
2024-02-01 605.90 605.90 605.90 605.90 0.0M
2024-01-31 607.35 607.35 607.35 607.35 0.0M
2024-01-30 609.21 609.21 609.21 609.21 0.0M
2024-01-29 608.59 608.59 608.59 608.59 0.0M
2024-01-26 609.10 609.10 609.10 609.10 0.0M
2024-01-25 607.14 607.14 607.14 607.14 0.0M
2024-01-24 607.37 607.37 607.37 607.37 0.0M
2024-01-23 596.58 596.58 596.58 596.58 0.0M
2024-01-22 597.41 597.41 597.41 597.41 0.0M
2024-01-19 592.46 592.46 592.46 592.46 0.0M
2024-01-18 592.90 592.90 592.90 592.90 0.0M
2024-01-17 588.23 588.23 588.23 588.23 0.0M
2024-01-16 593.84 593.84 593.84 593.84 0.0M
2024-01-15 596.19 596.19 596.19 596.19 0.0M
2024-01-12 599.47 599.47 599.47 599.47 0.0M
2024-01-11 594.90 594.90 594.90 594.90 0.0M
2024-01-10 600.07 600.07 600.07 600.07 0.0M
2024-01-09 600.16 600.16 600.16 600.16 0.0M
2024-01-08 601.03 601.03 601.03 601.03 0.0M
2024-01-05 597.12 597.12 597.12 597.12 0.0M
2024-01-04 598.15 598.15 598.15 598.15 0.0M
2024-01-03 596.31 596.31 596.31 596.31 0.0M
2024-01-02 604.63 604.63 604.63 604.63 0.0M