DAX Chemikalien (966012)

CXPCX
🏛️ Deutschland →
3,863.11
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
2021-12-30 4,018.88 4,041.82 4,006.85 4,041.82 0.0M
2021-12-29 4,026.82 4,032.02 4,008.08 4,013.92 0.0M
2021-12-28 3,993.36 4,032.97 3,993.17 4,026.02 0.0M
2021-12-27 3,956.09 4,000.04 3,953.62 3,994.36 0.0M
2021-12-23 3,931.80 3,971.87 3,920.82 3,971.44 0.0M
2021-12-22 3,901.58 3,914.09 3,877.70 3,914.09 0.0M
2021-12-21 3,891.42 3,904.02 3,870.56 3,898.24 0.0M
2021-12-20 3,949.47 3,949.74 3,834.18 3,850.98 0.0M
2021-12-17 3,987.52 3,995.73 3,928.62 3,950.78 0.0M
2021-12-16 3,941.96 4,017.44 3,941.16 3,993.75 0.0M
2021-12-15 3,921.88 3,943.33 3,921.88 3,938.31 0.0M
2021-12-14 3,934.72 3,946.14 3,915.46 3,915.48 0.0M
2021-12-13 3,931.76 3,951.17 3,903.90 3,916.33 0.0M
2021-12-10 3,892.02 3,945.54 3,891.50 3,922.35 0.0M
2021-12-09 3,917.57 3,920.63 3,888.33 3,917.71 0.0M
2021-12-08 3,939.07 3,947.77 3,906.79 3,906.79 0.0M
2021-12-07 3,857.03 3,947.32 3,854.82 3,943.89 0.0M
2021-12-06 3,834.41 3,849.04 3,793.82 3,836.83 0.0M
2021-12-03 3,840.98 3,842.59 3,781.32 3,797.30 0.0M
2021-12-02 3,799.15 3,824.12 3,774.20 3,809.91 0.0M
2021-12-01 3,776.63 3,833.53 3,767.30 3,825.80 0.0M
2021-11-30 3,765.93 3,774.08 3,718.35 3,754.96 0.0M
2021-11-29 3,767.06 3,814.18 3,765.28 3,776.57 0.0M
2021-11-26 3,903.97 3,903.97 3,763.76 3,763.76 0.0M
2021-11-25 3,929.54 3,940.97 3,921.74 3,933.47 0.0M
2021-11-24 3,965.24 3,965.24 3,907.68 3,926.98 0.0M
2021-11-23 3,949.41 3,990.19 3,917.93 3,956.38 0.0M
2021-11-22 3,965.11 3,990.89 3,954.24 3,979.37 0.0M
2021-11-19 3,969.96 3,977.96 3,924.03 3,947.23 0.0M
2021-11-18 3,970.37 3,975.83 3,943.06 3,945.53 0.0M
2021-11-17 3,977.26 3,982.15 3,963.89 3,964.16 0.0M
2021-11-16 3,953.78 3,981.37 3,943.70 3,977.76 0.0M
2021-11-15 3,965.73 3,979.98 3,937.39 3,947.64 0.0M
2021-11-12 3,950.40 3,971.07 3,935.39 3,964.98 0.0M
2021-11-11 3,932.78 3,956.27 3,928.65 3,949.81 0.0M
2021-11-10 3,934.52 3,938.84 3,915.94 3,933.20 0.0M
2021-11-09 3,905.79 3,935.72 3,905.79 3,918.69 0.0M
2021-11-08 3,885.37 3,918.57 3,881.75 3,910.53 0.0M
2021-11-05 3,861.59 3,890.92 3,858.25 3,885.63 0.0M
2021-11-04 3,888.34 3,888.34 3,836.17 3,859.11 0.0M
2021-11-03 3,872.24 3,892.17 3,846.33 3,856.69 0.0M
2021-11-02 3,829.50 3,859.57 3,827.01 3,859.54 0.0M
2021-11-01 3,834.71 3,858.97 3,816.08 3,835.14 0.0M
2021-10-29 3,750.53 3,816.07 3,736.37 3,816.04 0.0M
2021-10-28 3,788.51 3,802.37 3,755.59 3,773.00 0.0M
2021-10-27 3,785.62 3,819.56 3,783.12 3,809.25 0.0M
2021-10-26 3,794.51 3,812.32 3,786.94 3,801.29 0.0M
2021-10-25 3,746.26 3,790.32 3,737.07 3,776.05 0.0M
2021-10-22 3,725.67 3,755.74 3,719.72 3,744.49 0.0M
2021-10-21 3,699.80 3,726.80 3,697.36 3,704.51 0.0M
2021-10-20 3,717.50 3,736.76 3,703.19 3,728.92 0.0M
2021-10-19 3,731.43 3,732.29 3,711.27 3,727.56 0.0M
2021-10-18 3,745.81 3,745.81 3,706.90 3,724.04 0.0M
2021-10-15 3,741.90 3,763.76 3,731.19 3,743.37 0.0M
2021-10-14 3,724.00 3,748.27 3,697.47 3,746.14 0.0M
2021-10-13 3,650.03 3,704.50 3,644.04 3,697.89 0.0M
2021-10-12 3,651.37 3,659.65 3,615.51 3,657.59 0.0M
2021-10-11 3,626.71 3,665.07 3,624.83 3,662.10 0.0M
2021-10-08 3,659.14 3,665.45 3,638.64 3,646.25 0.0M
2021-10-07 3,569.03 3,678.52 3,569.03 3,669.54 0.0M
2021-10-06 3,653.11 3,653.19 3,565.10 3,568.56 0.0M
2021-10-05 3,623.02 3,668.82 3,616.12 3,668.82 0.0M
2021-10-04 3,622.01 3,668.48 3,613.01 3,622.37 0.0M
2021-10-01 3,683.48 3,683.65 3,616.81 3,637.51 0.0M
2021-09-30 3,709.12 3,725.30 3,684.27 3,685.40 0.0M
2021-09-29 3,698.62 3,718.93 3,680.15 3,696.04 0.0M
2021-09-28 3,723.49 3,733.23 3,664.56 3,667.70 0.0M
2021-09-27 3,727.09 3,762.47 3,726.77 3,735.84 0.0M
2021-09-24 3,717.03 3,731.61 3,693.53 3,724.42 0.0M
2021-09-23 3,709.73 3,733.13 3,705.12 3,732.76 0.0M
2021-09-22 3,673.01 3,702.62 3,659.00 3,702.61 0.0M
2021-09-21 3,653.30 3,689.72 3,646.25 3,661.55 0.0M
2021-09-20 3,676.76 3,678.76 3,608.64 3,632.66 0.0M
2021-09-17 3,779.44 3,784.96 3,684.91 3,688.07 0.0M
2021-09-16 3,775.60 3,804.06 3,750.40 3,759.66 0.0M
2021-09-15 3,769.42 3,778.88 3,748.44 3,748.45 0.0M
2021-09-14 3,786.68 3,799.50 3,760.90 3,766.50 0.0M
2021-09-13 3,766.44 3,799.44 3,766.44 3,779.69 0.0M
2021-09-10 3,761.04 3,770.78 3,742.34 3,747.89 0.0M
2021-09-09 3,725.18 3,776.09 3,716.36 3,759.84 0.0M
2021-09-08 3,754.65 3,788.61 3,738.50 3,741.63 0.0M
2021-09-07 3,796.75 3,805.41 3,750.68 3,765.84 0.0M
2021-09-06 3,757.28 3,819.35 3,755.51 3,814.81 0.0M
2021-09-03 3,774.53 3,774.53 3,736.57 3,755.46 0.0M
2021-09-02 3,747.04 3,774.77 3,747.04 3,763.21 0.0M
2021-09-01 3,792.92 3,794.43 3,720.73 3,738.37 0.0M
2021-08-31 3,812.71 3,818.91 3,747.66 3,765.25 0.0M
2021-08-30 3,782.79 3,810.12 3,779.83 3,798.64 0.0M
2021-08-27 3,744.25 3,779.03 3,744.25 3,772.90 0.0M
2021-08-26 3,756.77 3,771.18 3,731.02 3,758.18 0.0M
2021-08-25 3,758.25 3,773.54 3,747.57 3,769.09 0.0M
2021-08-24 3,766.70 3,788.26 3,758.56 3,773.19 0.0M
2021-08-23 3,770.91 3,778.62 3,741.73 3,759.50 0.0M
2021-08-20 3,748.26 3,754.51 3,715.45 3,752.45 0.0M
2021-08-19 3,797.05 3,797.05 3,712.07 3,745.36 0.0M
2021-08-18 3,794.69 3,810.35 3,788.52 3,799.36 0.0M
2021-08-17 3,773.43 3,793.20 3,756.47 3,784.53 0.0M
2021-08-16 3,761.01 3,786.61 3,755.41 3,783.69 0.0M
2021-08-13 3,760.02 3,793.90 3,753.74 3,778.22 0.0M
2021-08-12 3,771.53 3,794.95 3,758.83 3,758.83 0.0M
2021-08-11 3,744.07 3,771.04 3,722.07 3,754.12 0.0M
2021-08-10 3,723.64 3,749.76 3,713.76 3,742.50 0.0M
2021-08-09 3,733.99 3,751.27 3,713.46 3,722.31 0.0M
2021-08-06 3,719.22 3,739.39 3,716.13 3,730.15 0.0M
2021-08-05 3,712.31 3,743.47 3,691.59 3,733.05 0.0M
2021-08-04 3,704.94 3,734.30 3,682.85 3,717.19 0.0M
2021-08-03 3,678.06 3,688.42 3,658.46 3,688.11 0.0M
2021-08-02 3,704.43 3,754.25 3,686.25 3,686.25 0.0M
2021-07-30 3,631.98 3,719.71 3,615.41 3,702.47 0.0M
2021-07-29 3,652.97 3,668.05 3,639.29 3,656.83 0.0M
2021-07-28 3,684.23 3,684.23 3,643.52 3,656.09 0.0M
2021-07-27 3,655.76 3,683.69 3,635.09 3,674.56 0.0M
2021-07-26 3,670.17 3,689.96 3,661.82 3,670.91 0.0M
2021-07-23 3,661.17 3,680.27 3,656.50 3,680.25 0.0M
2021-07-22 3,645.22 3,664.17 3,631.97 3,643.98 0.0M
2021-07-21 3,610.46 3,635.92 3,596.33 3,630.86 0.0M
2021-07-20 3,544.86 3,598.55 3,536.03 3,584.23 0.0M
2021-07-19 3,598.17 3,598.17 3,504.55 3,527.79 0.0M
2021-07-16 3,650.14 3,656.55 3,597.97 3,618.02 0.0M
2021-07-15 3,616.56 3,642.80 3,604.38 3,634.39 0.0M
2021-07-14 3,605.94 3,647.04 3,605.94 3,627.25 0.0M
2021-07-13 3,637.34 3,652.02 3,617.01 3,623.89 0.0M
2021-07-12 3,623.35 3,643.79 3,601.62 3,636.84 0.0M
2021-07-09 3,553.34 3,641.73 3,553.34 3,627.69 0.0M
2021-07-08 3,574.41 3,574.41 3,516.48 3,542.65 0.0M
2021-07-07 3,578.84 3,602.47 3,575.91 3,601.27 0.0M
2021-07-06 3,606.16 3,619.62 3,551.33 3,560.28 0.0M
2021-07-05 3,608.71 3,622.46 3,584.59 3,614.22 0.0M
2021-07-02 3,615.02 3,620.43 3,592.20 3,603.86 0.0M
2021-07-01 3,581.35 3,611.61 3,560.86 3,595.91 0.0M
2021-06-30 3,582.97 3,585.11 3,536.94 3,564.40 0.0M
2021-06-29 3,540.49 3,604.71 3,540.49 3,579.61 0.0M
2021-06-28 3,517.47 3,558.77 3,517.14 3,534.81 0.0M
2021-06-25 3,517.61 3,533.26 3,505.19 3,516.91 0.0M
2021-06-24 3,534.66 3,546.51 3,522.82 3,532.36 0.0M
2021-06-23 3,579.05 3,579.16 3,519.97 3,519.97 0.0M
2021-06-22 3,538.07 3,583.00 3,531.57 3,579.01 0.0M
2021-06-21 3,480.86 3,539.89 3,465.69 3,537.81 0.0M
2021-06-18 3,532.98 3,549.78 3,481.99 3,484.12 0.0M
2021-06-17 3,528.14 3,558.10 3,525.04 3,535.44 0.0M
2021-06-16 3,560.25 3,583.65 3,550.70 3,560.40 0.0M
2021-06-15 3,555.01 3,573.87 3,542.66 3,545.69 0.0M
2021-06-14 3,567.74 3,583.63 3,534.38 3,534.40 0.0M
2021-06-11 3,526.60 3,571.49 3,523.94 3,553.62 0.0M
2021-06-10 3,552.87 3,562.74 3,522.17 3,537.34 0.0M
2021-06-09 3,568.91 3,580.35 3,534.72 3,552.66 0.0M
2021-06-08 3,576.73 3,584.61 3,556.37 3,568.78 0.0M
2021-06-07 3,617.57 3,636.08 3,579.24 3,579.25 0.0M
2021-06-04 3,622.20 3,643.06 3,609.35 3,636.97 0.0M
2021-06-03 3,606.79 3,618.39 3,568.41 3,614.45 0.0M
2021-06-02 3,623.52 3,630.17 3,604.12 3,615.76 0.0M
2021-06-01 3,605.11 3,648.92 3,600.06 3,611.57 0.0M
2021-05-31 3,590.06 3,605.02 3,581.92 3,583.99 0.0M
2021-05-28 3,586.70 3,616.67 3,579.12 3,597.05 0.0M
2021-05-27 3,566.50 3,599.42 3,554.68 3,579.03 0.0M
2021-05-26 3,595.69 3,602.10 3,558.95 3,563.74 0.0M
2021-05-25 3,610.26 3,614.95 3,572.89 3,577.74 0.0M
2021-05-21 3,577.32 3,600.34 3,559.36 3,589.69 0.0M
2021-05-20 3,549.17 3,581.90 3,517.03 3,581.90 0.0M
2021-05-19 3,565.28 3,567.62 3,491.50 3,531.52 0.0M
2021-05-18 3,617.98 3,639.69 3,584.93 3,590.52 0.0M
2021-05-17 3,613.05 3,631.26 3,595.02 3,608.70 0.0M
2021-05-14 3,613.89 3,617.51 3,595.50 3,614.18 0.0M
2021-05-13 3,587.15 3,608.25 3,501.00 3,598.89 0.0M
2021-05-12 3,596.58 3,616.29 3,559.28 3,590.74 0.0M
2021-05-11 3,651.71 3,652.40 3,569.90 3,604.11 0.0M
2021-05-10 3,638.44 3,678.37 3,633.19 3,661.85 0.0M
2021-05-07 3,652.16 3,654.95 3,618.45 3,637.11 0.0M
2021-05-06 3,588.04 3,635.53 3,588.04 3,628.72 0.0M
2021-05-05 3,487.92 3,588.74 3,487.92 3,588.74 0.0M
2021-05-04 3,524.74 3,549.01 3,469.90 3,474.12 0.0M
2021-05-03 3,504.93 3,526.21 3,473.74 3,519.32 0.0M
2021-04-30 3,511.80 3,540.94 3,497.78 3,497.81 0.0M
2021-04-29 3,533.01 3,538.79 3,478.22 3,498.57 0.0M
2021-04-28 3,546.48 3,553.09 3,523.34 3,528.55 0.0M
2021-04-27 3,552.09 3,555.90 3,522.00 3,533.54 0.0M
2021-04-26 3,539.73 3,568.69 3,529.99 3,552.17 0.0M
2021-04-23 3,532.35 3,538.97 3,497.30 3,535.05 0.0M
2021-04-22 3,553.90 3,562.24 3,527.93 3,537.88 0.0M
2021-04-21 3,519.15 3,553.30 3,506.98 3,549.82 0.0M
2021-04-20 3,541.26 3,544.73 3,502.61 3,506.96 0.0M
2021-04-19 3,577.26 3,584.89 3,537.27 3,538.72 0.0M
2021-04-16 3,530.84 3,580.78 3,526.44 3,573.53 0.0M
2021-04-15 3,532.12 3,544.87 3,527.09 3,537.52 0.0M
2021-04-14 3,535.43 3,537.69 3,498.80 3,526.98 0.0M
2021-04-13 3,529.19 3,547.76 3,522.44 3,533.16 0.0M
2021-04-12 3,514.90 3,530.28 3,498.75 3,515.45 0.0M
2021-04-09 3,504.13 3,528.75 3,491.05 3,517.88 0.0M
2021-04-08 3,530.87 3,534.01 3,500.82 3,516.03 0.0M
2021-04-07 3,552.74 3,555.15 3,523.10 3,530.28 0.0M
2021-04-06 3,507.59 3,569.19 3,507.59 3,550.43 0.0M
2021-04-01 3,512.79 3,528.45 3,493.22 3,506.10 0.0M
2021-03-31 3,510.44 3,524.87 3,502.76 3,508.42 0.0M
2021-03-30 3,497.42 3,536.95 3,488.32 3,524.87 0.0M
2021-03-29 3,477.60 3,502.65 3,463.42 3,478.21 0.0M
2021-03-26 3,435.43 3,461.50 3,424.76 3,459.00 0.0M
2021-03-25 3,390.94 3,432.44 3,355.85 3,432.43 0.0M
2021-03-24 3,374.90 3,402.13 3,344.43 3,401.77 0.0M
2021-03-23 3,361.51 3,393.38 3,345.61 3,386.43 0.0M
2021-03-22 3,361.42 3,385.11 3,343.70 3,379.67 0.0M
2021-03-19 3,418.22 3,418.22 3,349.04 3,368.71 0.0M
2021-03-18 3,408.01 3,430.51 3,369.12 3,429.81 0.0M
2021-03-17 3,389.26 3,416.80 3,382.05 3,402.30 0.0M
2021-03-16 3,390.99 3,404.37 3,373.78 3,390.33 0.0M
2021-03-15 3,406.71 3,424.32 3,360.54 3,376.06 0.0M
2021-03-12 3,412.54 3,424.46 3,400.43 3,410.95 0.0M
2021-03-11 3,419.62 3,440.32 3,413.35 3,422.52 0.0M
2021-03-10 3,378.70 3,419.85 3,376.10 3,419.85 0.0M
2021-03-09 3,356.01 3,385.71 3,341.69 3,369.41 0.0M
2021-03-08 3,234.26 3,366.43 3,234.26 3,365.55 0.0M
2021-03-05 3,240.99 3,269.00 3,218.55 3,226.52 0.0M
2021-03-04 3,248.45 3,272.89 3,233.04 3,260.25 0.0M
2021-03-03 3,294.83 3,313.10 3,245.62 3,258.72 0.0M
2021-03-02 3,228.43 3,289.17 3,226.29 3,278.12 0.0M
2021-03-01 3,202.91 3,248.08 3,195.87 3,247.33 0.0M
2021-02-26 3,177.39 3,193.37 3,136.28 3,176.77 0.0M
2021-02-25 3,264.27 3,264.27 3,187.82 3,187.82 0.0M
2021-02-24 3,246.74 3,286.23 3,246.74 3,273.07 0.0M
2021-02-23 3,230.82 3,240.40 3,162.76 3,234.00 0.0M
2021-02-22 3,185.94 3,229.21 3,171.64 3,223.24 0.0M
2021-02-19 3,196.43 3,215.14 3,177.11 3,203.45 0.0M
2021-02-18 3,197.32 3,206.66 3,172.58 3,189.17 0.0M
2021-02-17 3,231.86 3,232.90 3,198.25 3,200.75 0.0M
2021-02-16 3,239.00 3,251.59 3,224.84 3,225.35 0.0M
2021-02-15 3,231.08 3,242.92 3,227.99 3,232.84 0.0M
2021-02-12 3,205.36 3,229.43 3,191.25 3,220.20 0.0M
2021-02-11 3,214.73 3,234.63 3,204.58 3,224.85 0.0M
2021-02-10 3,252.10 3,252.10 3,196.50 3,212.25 0.0M
2021-02-09 3,268.84 3,268.84 3,233.46 3,243.48 0.0M
2021-02-08 3,267.73 3,287.10 3,252.04 3,272.26 0.0M
2021-02-05 3,218.18 3,257.45 3,194.66 3,242.88 0.0M
2021-02-04 3,203.54 3,225.65 3,189.74 3,222.91 0.0M
2021-02-03 3,229.65 3,232.71 3,206.41 3,214.00 0.0M
2021-02-02 3,178.66 3,216.84 3,178.66 3,210.21 0.0M
2021-02-01 3,117.87 3,172.62 3,117.87 3,157.05 0.0M
2021-01-29 3,152.00 3,152.00 3,081.63 3,109.66 0.0M
2021-01-28 3,115.17 3,166.81 3,059.80 3,152.65 0.0M
2021-01-27 3,185.22 3,197.46 3,090.21 3,130.48 0.0M
2021-01-26 3,128.01 3,222.41 3,126.17 3,201.32 0.0M
2021-01-25 3,208.03 3,213.80 3,115.86 3,125.89 0.0M
2021-01-22 3,212.64 3,212.64 3,155.78 3,193.35 0.0M
2021-01-21 3,271.53 3,272.18 3,224.73 3,229.80 0.0M
2021-01-20 3,251.59 3,275.01 3,239.93 3,255.50 0.0M
2021-01-19 3,276.47 3,281.12 3,234.60 3,236.32 0.0M
2021-01-18 3,225.18 3,261.24 3,215.02 3,259.20 0.0M
2021-01-15 3,281.45 3,287.32 3,212.36 3,241.95 0.0M
2021-01-14 3,309.33 3,324.08 3,299.43 3,304.14 0.0M
2021-01-13 3,299.34 3,316.61 3,280.97 3,307.08 0.0M
2021-01-12 3,307.40 3,322.44 3,277.92 3,291.57 0.0M
2021-01-11 3,310.64 3,313.36 3,256.30 3,305.26 0.0M
2021-01-08 3,344.96 3,353.33 3,315.18 3,322.04 0.0M
2021-01-07 3,323.28 3,341.31 3,294.95 3,333.68 0.0M
2021-01-06 3,187.00 3,296.66 3,182.70 3,295.42 0.0M
2021-01-05 3,184.49 3,207.87 3,144.45 3,181.80 0.0M
2021-01-04 3,211.15 3,260.05 3,192.86 3,204.17 0.0M