CSE 25 (CSE25)

CSE25
🏛️ Deutschland →
287.83
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
2021-12-31 952.21 973.18 947.39 970.91 0.0M
2021-12-30 949.22 977.36 945.05 962.17 0.0M
2021-12-29 951.10 957.70 923.79 952.63 0.0M
2021-12-28 978.20 978.20 978.20 978.20 0.0M
2021-12-27 978.20 978.20 978.20 978.20 0.0M
2021-12-23 945.01 977.83 945.01 969.86 0.0M
2021-12-22 897.81 946.69 895.56 945.34 0.0M
2021-12-21 900.33 911.28 899.98 907.08 0.0M
2021-12-20 915.56 917.65 892.90 894.51 0.0M
2021-12-17 925.25 939.78 915.00 929.09 0.0M
2021-12-16 952.70 957.09 924.66 934.33 0.0M
2021-12-15 959.07 960.49 920.92 951.99 0.0M
2021-12-14 950.93 966.84 933.36 964.01 0.0M
2021-12-13 999.92 1,006.33 945.94 964.15 0.0M
2021-12-10 1,007.01 1,017.62 994.77 1,005.01 0.0M
2021-12-09 1,012.96 1,026.79 986.30 1,007.72 0.0M
2021-12-08 955.07 1,016.33 936.04 1,016.33 0.0M
2021-12-07 952.60 972.04 936.00 952.85 0.0M
2021-12-06 1,000.04 1,030.66 938.03 941.07 0.0M
2021-12-03 1,011.62 1,038.53 985.03 994.44 0.0M
2021-12-02 970.76 1,005.19 958.44 1,004.65 0.0M
2021-12-01 1,018.69 1,018.69 952.94 973.79 0.0M
2021-11-30 1,032.66 1,049.56 991.99 1,020.76 0.0M
2021-11-29 1,083.32 1,089.51 1,037.33 1,042.32 0.0M
2021-11-26 1,077.60 1,088.72 1,045.21 1,067.99 0.0M
2021-11-25 1,073.68 1,090.33 1,073.22 1,077.60 0.0M
2021-11-24 1,052.76 1,091.79 1,045.87 1,074.35 0.0M
2021-11-23 1,013.61 1,061.53 1,000.71 1,058.77 0.0M
2021-11-22 1,065.54 1,065.54 1,005.90 1,023.62 0.0M
2021-11-19 1,073.85 1,078.08 1,051.36 1,059.34 0.0M
2021-11-18 1,094.54 1,097.48 1,023.15 1,073.49 0.0M
2021-11-17 1,113.57 1,127.55 1,083.73 1,094.14 0.0M
2021-11-16 1,142.30 1,150.15 1,101.71 1,103.97 0.0M
2021-11-15 1,265.48 1,266.94 1,128.91 1,131.02 0.0M
2021-11-12 1,171.38 1,208.98 1,171.09 1,193.15 0.0M
2021-11-11 1,054.39 1,134.62 1,047.21 1,109.10 0.0M
2021-11-10 1,070.42 1,076.50 1,027.31 1,040.95 0.0M
2021-11-09 1,081.08 1,096.60 1,050.24 1,073.75 0.0M
2021-11-08 1,122.58 1,143.01 1,083.37 1,085.55 0.0M
2021-11-05 948.34 1,045.30 945.38 1,042.91 0.0M
2021-11-04 979.00 979.68 946.18 946.18 0.0M
2021-11-03 978.78 983.43 964.93 977.84 0.0M
2021-11-02 1,025.10 1,026.38 987.47 989.95 0.0M
2021-11-01 1,015.99 1,026.08 999.26 1,019.09 0.0M
2021-10-29 999.15 1,015.11 987.69 1,015.06 0.0M
2021-10-28 1,011.52 1,013.03 995.83 1,000.49 0.0M
2021-10-27 1,034.24 1,039.78 1,000.13 1,008.25 0.0M
2021-10-26 1,047.37 1,048.83 1,023.09 1,029.07 0.0M
2021-10-25 1,051.75 1,056.29 1,041.57 1,043.51 0.0M
2021-10-22 1,087.73 1,088.11 1,050.77 1,052.10 0.0M
2021-10-21 1,094.28 1,111.62 1,084.26 1,089.94 0.0M
2021-10-20 1,095.29 1,106.73 1,087.56 1,095.74 0.0M
2021-10-19 1,051.96 1,098.19 1,042.04 1,096.41 0.0M
2021-10-18 1,075.42 1,079.01 1,044.89 1,049.07 0.0M
2021-10-15 1,095.01 1,097.96 1,071.15 1,078.34 0.0M
2021-10-14 1,123.22 1,126.46 1,095.00 1,097.97 0.0M
2021-10-13 1,133.37 1,134.76 1,118.65 1,120.52 0.0M
2021-10-12 1,142.22 1,148.22 1,119.76 1,138.98 0.0M
2021-10-11 1,150.57 1,150.57 1,150.57 1,150.57 0.0M
2021-10-08 1,171.02 1,172.35 1,140.76 1,150.57 0.0M
2021-10-07 1,175.36 1,180.01 1,164.36 1,172.41 0.0M
2021-10-06 1,166.51 1,173.85 1,161.73 1,173.08 0.0M
2021-10-05 1,161.85 1,178.58 1,156.86 1,171.23 0.0M
2021-10-04 1,195.30 1,198.03 1,156.10 1,157.07 0.0M
2021-10-01 1,212.78 1,219.68 1,200.55 1,213.99 0.0M
2021-09-30 1,214.93 1,230.89 1,176.54 1,228.56 0.0M
2021-09-29 1,238.79 1,248.39 1,210.68 1,217.25 0.0M
2021-09-28 1,254.19 1,262.44 1,225.84 1,241.82 0.0M
2021-09-27 1,252.91 1,260.71 1,234.33 1,260.71 0.0M
2021-09-24 1,212.18 1,252.92 1,189.34 1,251.48 0.0M
2021-09-23 1,222.33 1,257.34 1,213.83 1,218.39 0.0M
2021-09-22 1,199.71 1,236.97 1,199.71 1,222.53 0.0M
2021-09-21 1,161.49 1,194.11 1,139.20 1,190.98 0.0M
2021-09-20 1,180.30 1,184.70 1,150.76 1,157.08 0.0M
2021-09-17 1,212.45 1,212.50 1,183.14 1,205.10 0.0M
2021-09-16 1,182.01 1,211.01 1,167.95 1,211.01 0.0M
2021-09-15 1,124.41 1,185.36 1,116.05 1,185.09 0.0M
2021-09-14 1,153.58 1,159.72 1,126.49 1,130.68 0.0M
2021-09-13 1,156.73 1,159.65 1,131.77 1,158.98 0.0M
2021-09-10 1,186.30 1,186.46 1,154.22 1,156.56 0.0M
2021-09-09 1,221.35 1,221.35 1,171.15 1,183.16 0.0M
2021-09-08 1,247.97 1,247.97 1,216.57 1,218.28 0.0M
2021-09-07 1,269.26 1,271.40 1,244.43 1,251.29 0.0M
2021-09-06 1,263.66 1,263.66 1,263.66 1,263.66 0.0M
2021-09-03 1,236.31 1,263.66 1,236.31 1,263.66 0.0M
2021-09-02 1,242.83 1,246.99 1,229.35 1,234.47 0.0M
2021-09-01 1,244.02 1,244.71 1,234.23 1,241.38 0.0M
2021-08-31 1,234.70 1,247.77 1,214.66 1,246.79 0.0M
2021-08-30 1,255.35 1,256.22 1,232.09 1,234.73 0.0M
2021-08-27 1,253.26 1,261.27 1,245.16 1,259.74 0.0M
2021-08-26 1,264.16 1,268.56 1,241.91 1,244.55 0.0M
2021-08-25 1,255.83 1,268.79 1,251.24 1,258.30 0.0M
2021-08-24 1,239.58 1,259.12 1,234.31 1,256.10 0.0M
2021-08-23 1,231.81 1,243.03 1,224.10 1,232.58 0.0M
2021-08-20 1,251.25 1,251.25 1,219.82 1,228.12 0.0M
2021-08-19 1,261.43 1,263.24 1,240.75 1,246.86 0.0M
2021-08-18 1,255.06 1,278.13 1,250.99 1,274.62 0.0M
2021-08-17 1,288.13 1,289.68 1,237.35 1,252.03 0.0M
2021-08-16 1,318.17 1,321.69 1,279.26 1,282.17 0.0M
2021-08-13 1,342.48 1,354.03 1,313.98 1,319.50 0.0M
2021-08-12 1,347.43 1,356.33 1,336.27 1,339.47 0.0M
2021-08-11 1,374.52 1,379.81 1,335.58 1,337.18 0.0M
2021-08-10 1,383.10 1,393.27 1,371.22 1,374.50 0.0M
2021-08-09 1,376.49 1,391.92 1,375.26 1,388.32 0.0M
2021-08-06 1,365.88 1,375.46 1,363.69 1,374.17 0.0M
2021-08-05 1,323.10 1,367.64 1,318.42 1,363.47 0.0M
2021-08-04 1,333.24 1,334.40 1,317.79 1,321.85 0.0M
2021-08-03 1,334.37 1,343.47 1,329.47 1,331.45 0.0M
2021-08-02 1,311.47 1,311.47 1,311.47 1,311.47 0.0M
2021-07-30 1,307.47 1,312.03 1,295.18 1,311.47 0.0M
2021-07-29 1,316.54 1,322.53 1,304.85 1,314.52 0.0M
2021-07-28 1,323.63 1,346.62 1,311.49 1,319.47 0.0M
2021-07-27 1,336.07 1,336.07 1,292.41 1,300.22 0.0M
2021-07-26 1,355.33 1,357.46 1,328.55 1,339.98 0.0M
2021-07-23 1,373.66 1,375.70 1,345.27 1,350.43 0.0M
2021-07-22 1,375.57 1,380.50 1,355.10 1,369.98 0.0M
2021-07-21 1,354.93 1,384.36 1,354.93 1,369.98 0.0M
2021-07-20 1,340.98 1,361.21 1,336.39 1,349.66 0.0M
2021-07-19 1,357.05 1,357.05 1,299.59 1,332.77 0.0M
2021-07-16 1,402.47 1,405.73 1,364.71 1,375.01 0.0M
2021-07-15 1,433.61 1,433.61 1,369.32 1,400.42 0.0M
2021-07-14 1,497.24 1,506.46 1,422.05 1,430.67 0.0M
2021-07-13 1,475.71 1,509.53 1,475.44 1,482.78 0.0M
2021-07-12 1,486.36 1,488.88 1,463.38 1,466.16 0.0M
2021-07-09 1,457.99 1,483.15 1,455.98 1,483.15 0.0M
2021-07-08 1,443.83 1,459.48 1,430.88 1,458.16 0.0M
2021-07-07 1,467.94 1,480.90 1,457.37 1,457.37 0.0M
2021-07-06 1,474.09 1,475.13 1,446.59 1,461.89 0.0M
2021-07-05 1,461.26 1,466.52 1,455.64 1,466.52 0.0M
2021-07-02 1,478.51 1,489.25 1,462.37 1,462.72 0.0M
2021-07-01 1,478.69 1,478.69 1,478.69 1,478.69 0.0M
2021-06-30 1,469.01 1,478.69 1,449.67 1,478.69 0.0M
2021-06-29 1,491.44 1,495.69 1,452.41 1,474.96 0.0M
2021-06-28 1,507.16 1,509.63 1,493.21 1,500.68 0.0M
2021-06-25 1,488.60 1,499.72 1,483.15 1,495.00 0.0M
2021-06-24 1,453.07 1,500.63 1,451.39 1,500.63 0.0M
2021-06-23 1,400.88 1,443.11 1,392.64 1,437.49 0.0M
2021-06-22 1,403.62 1,407.56 1,385.97 1,390.91 0.0M
2021-06-21 1,394.91 1,407.35 1,389.98 1,407.35 0.0M
2021-06-18 1,417.57 1,422.01 1,396.54 1,398.25 0.0M
2021-06-17 1,417.71 1,422.99 1,406.66 1,415.01 0.0M
2021-06-16 1,423.12 1,425.22 1,402.02 1,415.07 0.0M
2021-06-15 1,462.95 1,466.17 1,416.45 1,418.44 0.0M
2021-06-14 1,477.06 1,482.97 1,448.63 1,462.95 0.0M
2021-06-11 1,484.16 1,484.16 1,463.92 1,470.85 0.0M
2021-06-10 1,475.71 1,475.89 1,458.85 1,473.64 0.0M
2021-06-09 1,478.76 1,481.72 1,463.43 1,464.52 0.0M
2021-06-08 1,500.19 1,500.19 1,471.36 1,475.80 0.0M
2021-06-07 1,494.08 1,500.82 1,481.38 1,493.32 0.0M
2021-06-04 1,492.87 1,496.01 1,476.62 1,494.57 0.0M
2021-06-03 1,498.89 1,501.34 1,483.80 1,488.31 0.0M
2021-06-02 1,499.07 1,507.60 1,491.61 1,496.54 0.0M
2021-06-01 1,506.52 1,509.26 1,485.46 1,494.62 0.0M
2021-05-31 1,496.06 1,496.06 1,476.08 1,490.65 0.0M
2021-05-28 1,516.31 1,522.41 1,496.94 1,496.94 0.0M
2021-05-27 1,501.90 1,517.28 1,484.07 1,517.28 0.0M
2021-05-26 1,490.12 1,496.73 1,477.70 1,493.85 0.0M
2021-05-25 1,462.55 1,485.20 1,454.78 1,472.87 0.0M
2021-05-24 1,443.12 1,443.12 1,443.12 1,443.12 0.0M
2021-05-21 1,453.85 1,465.23 1,442.73 1,443.12 0.0M
2021-05-20 1,440.54 1,452.02 1,437.54 1,446.56 0.0M
2021-05-19 1,476.48 1,476.48 1,420.67 1,430.15 0.0M
2021-05-18 1,487.64 1,495.85 1,469.85 1,476.48 0.0M
2021-05-17 1,481.61 1,498.08 1,467.41 1,480.94 0.0M
2021-05-14 1,445.92 1,486.33 1,445.06 1,484.63 0.0M
2021-05-13 1,482.83 1,495.57 1,404.40 1,427.81 0.0M
2021-05-12 1,521.55 1,527.63 1,462.08 1,483.53 0.0M
2021-05-11 1,462.88 1,530.73 1,430.25 1,518.02 0.0M
2021-05-10 1,564.60 1,568.52 1,500.68 1,503.22 0.0M
2021-05-07 1,537.71 1,556.32 1,537.71 1,550.59 0.0M
2021-05-06 1,581.84 1,585.94 1,510.94 1,536.93 0.0M
2021-05-05 1,589.82 1,607.59 1,573.74 1,577.68 0.0M
2021-05-04 1,613.05 1,617.69 1,536.04 1,572.62 0.0M
2021-05-03 1,604.89 1,646.44 1,603.39 1,609.86 0.0M
2021-04-30 1,487.63 1,573.69 1,478.98 1,571.73 0.0M
2021-04-29 1,523.17 1,527.77 1,478.73 1,479.32 0.0M
2021-04-28 1,497.25 1,518.23 1,491.46 1,511.31 0.0M
2021-04-27 1,483.10 1,504.18 1,466.77 1,495.77 0.0M
2021-04-26 1,480.34 1,482.15 1,463.44 1,473.97 0.0M
2021-04-23 1,451.80 1,464.39 1,440.81 1,461.80 0.0M
2021-04-22 1,488.05 1,497.38 1,428.99 1,451.48 0.0M
2021-04-21 1,398.12 1,473.11 1,392.40 1,472.67 0.0M
2021-04-20 1,463.22 1,465.83 1,383.96 1,415.03 0.0M
2021-04-19 1,491.37 1,512.56 1,432.19 1,447.36 0.0M
2021-04-16 1,528.85 1,528.85 1,478.89 1,505.75 0.0M
2021-04-15 1,554.45 1,563.06 1,514.24 1,519.94 0.0M
2021-04-14 1,584.13 1,584.13 1,538.36 1,545.61 0.0M
2021-04-13 1,577.23 1,578.43 1,548.10 1,573.76 0.0M
2021-04-12 1,595.26 1,605.40 1,539.91 1,567.11 0.0M
2021-04-09 1,596.91 1,598.39 1,575.26 1,596.47 0.0M
2021-04-08 1,586.36 1,606.07 1,576.06 1,585.48 0.0M
2021-04-07 1,627.91 1,638.05 1,570.62 1,575.20 0.0M
2021-04-06 1,665.31 1,665.31 1,616.26 1,631.54 0.0M
2021-04-05 1,633.44 1,687.09 1,633.44 1,649.33 0.0M
2021-04-02 1,631.88 1,631.88 1,631.88 1,631.88 0.0M
2021-04-01 1,664.84 1,701.69 1,619.89 1,631.88 0.0M
2021-03-31 1,525.06 1,635.74 1,525.06 1,635.74 0.0M
2021-03-30 1,559.13 1,562.86 1,496.59 1,513.58 0.0M
2021-03-29 1,638.76 1,642.80 1,574.57 1,585.05 0.0M
2021-03-26 1,642.44 1,656.88 1,596.36 1,610.74 0.0M
2021-03-25 1,586.18 1,622.09 1,547.10 1,619.56 0.0M
2021-03-24 1,670.39 1,675.29 1,586.65 1,607.11 0.0M
2021-03-23 1,724.42 1,728.66 1,609.65 1,641.96 0.0M
2021-03-22 1,763.95 1,781.02 1,714.85 1,723.54 0.0M
2021-03-19 1,758.47 1,771.62 1,719.81 1,753.72 0.0M
2021-03-18 1,775.72 1,812.96 1,747.69 1,751.68 0.0M
2021-03-17 1,711.40 1,749.56 1,680.00 1,748.51 0.0M
2021-03-16 1,743.15 1,757.75 1,695.08 1,713.17 0.0M
2021-03-15 1,705.62 1,745.28 1,705.62 1,727.39 0.0M
2021-03-12 1,663.63 1,693.83 1,633.24 1,693.83 0.0M
2021-03-11 1,639.12 1,670.97 1,632.91 1,667.73 0.0M
2021-03-10 1,690.71 1,690.71 1,595.00 1,624.10 0.0M
2021-03-09 1,602.73 1,673.64 1,597.51 1,671.34 0.0M
2021-03-08 1,633.59 1,634.05 1,550.29 1,563.48 0.0M
2021-03-05 1,661.34 1,685.04 1,466.04 1,621.42 0.0M
2021-03-04 1,781.03 1,786.86 1,578.94 1,647.98 0.0M
2021-03-03 1,845.88 1,852.45 1,786.21 1,796.34 0.0M
2021-03-02 1,800.87 1,833.47 1,780.57 1,824.17 0.0M
2021-03-01 1,763.59 1,809.43 1,757.40 1,773.01 0.0M
2021-02-26 1,711.58 1,739.86 1,653.96 1,723.26 0.0M
2021-02-25 1,777.69 1,788.38 1,696.80 1,719.79 0.0M
2021-02-24 1,791.04 1,801.58 1,767.12 1,767.14 0.0M
2021-02-23 1,747.05 1,784.09 1,621.69 1,780.38 0.0M
2021-02-22 1,822.69 1,830.96 1,784.28 1,801.00 0.0M
2021-02-19 1,790.59 1,851.35 1,776.18 1,829.65 0.0M
2021-02-18 1,819.18 1,836.92 1,765.36 1,772.43 0.0M
2021-02-17 1,867.57 1,875.60 1,800.28 1,833.52 0.0M
2021-02-16 1,877.48 1,904.72 1,857.31 1,862.07 0.0M
2021-02-15 1,824.01 1,824.01 1,824.01 1,824.01 0.0M
2021-02-12 1,795.20 1,875.14 1,793.80 1,824.01 0.0M
2021-02-11 1,904.42 1,932.22 1,770.37 1,818.05 0.0M
2021-02-10 1,908.95 1,957.61 1,833.36 1,925.25 0.0M
2021-02-09 1,835.30 1,882.28 1,832.49 1,856.71 0.0M
2021-02-08 1,736.13 1,822.91 1,736.13 1,819.00 0.0M
2021-02-05 1,740.27 1,761.68 1,721.90 1,732.95 0.0M
2021-02-04 1,676.31 1,726.38 1,659.58 1,721.76 0.0M
2021-02-03 1,629.26 1,696.60 1,627.65 1,641.91 0.0M
2021-02-02 1,547.34 1,608.27 1,547.34 1,599.04 0.0M
2021-02-01 1,486.00 1,534.75 1,462.33 1,520.85 0.0M
2021-01-29 1,474.59 1,483.14 1,420.86 1,451.81 0.0M
2021-01-28 1,389.32 1,459.44 1,383.01 1,446.76 0.0M
2021-01-27 1,443.42 1,443.90 1,368.45 1,388.58 0.0M
2021-01-26 1,550.07 1,550.07 1,468.33 1,480.11 0.0M
2021-01-25 1,585.67 1,596.19 1,541.38 1,550.07 0.0M
2021-01-22 1,554.56 1,576.68 1,534.90 1,576.10 0.0M
2021-01-21 1,560.32 1,565.04 1,537.20 1,563.12 0.0M
2021-01-20 1,555.90 1,580.58 1,553.71 1,555.41 0.0M
2021-01-19 1,577.54 1,587.92 1,537.15 1,557.97 0.0M
2021-01-18 1,572.31 1,572.52 1,545.28 1,558.70 0.0M
2021-01-15 1,609.21 1,623.00 1,537.45 1,558.65 0.0M
2021-01-14 1,607.87 1,645.10 1,586.74 1,590.86 0.0M
2021-01-13 1,508.33 1,582.82 1,508.33 1,577.88 0.0M
2021-01-12 1,484.67 1,506.18 1,476.31 1,479.56 0.0M
2021-01-11 1,401.26 1,477.14 1,401.24 1,472.14 0.0M
2021-01-08 1,416.92 1,421.69 1,374.73 1,403.16 0.0M
2021-01-07 1,397.28 1,419.43 1,394.31 1,408.28 0.0M
2021-01-06 1,434.08 1,437.13 1,384.48 1,393.67 0.0M
2021-01-05 1,314.62 1,331.79 1,299.10 1,318.43 0.0M
2021-01-04 1,266.90 1,308.77 1,256.03 1,306.02 0.0M
2021-01-01 1,254.98 1,254.98 1,254.98 1,254.98 0.0M