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
2023-12-29 313.12 314.58 306.94 313.22 0.0M
2023-12-28 316.64 322.73 313.38 314.10 0.0M
2023-12-27 321.86 321.86 311.70 314.03 0.0M
2023-12-26 306.02 306.02 306.02 306.02 0.0M
2023-12-25 306.02 306.02 306.02 306.02 0.0M
2023-12-22 294.18 307.31 293.68 306.02 0.0M
2023-12-21 296.12 297.67 293.23 294.32 0.0M
2023-12-20 297.47 297.78 294.69 296.12 0.0M
2023-12-19 299.83 305.17 295.44 300.25 0.0M
2023-12-18 313.29 313.29 298.87 299.62 0.0M
2023-12-15 312.56 315.16 305.21 314.56 0.0M
2023-12-14 313.95 314.34 304.29 312.96 0.0M
2023-12-13 300.11 314.50 294.90 313.82 0.0M
2023-12-12 334.65 336.43 299.60 300.04 0.0M
2023-12-11 349.08 351.28 336.32 337.90 0.0M
2023-12-08 350.00 355.16 344.13 352.27 0.0M
2023-12-07 353.97 357.53 349.99 351.10 0.0M
2023-12-06 340.18 357.14 340.18 355.17 0.0M
2023-12-05 336.87 342.64 336.87 341.04 0.0M
2023-12-04 322.63 351.29 322.19 340.23 0.0M
2023-12-01 318.49 324.51 314.23 323.41 0.0M
2023-11-30 317.42 321.53 314.08 318.49 0.0M
2023-11-29 325.38 330.10 317.83 318.81 0.0M
2023-11-28 318.19 329.72 315.85 327.78 0.0M
2023-11-27 319.21 323.37 312.59 321.22 0.0M
2023-11-24 321.66 325.11 317.53 318.74 0.0M
2023-11-23 327.18 327.18 322.76 322.76 0.0M
2023-11-22 324.80 330.20 319.79 327.78 0.0M
2023-11-21 315.15 330.53 310.74 329.18 0.0M
2023-11-20 324.71 325.27 314.33 318.79 0.0M
2023-11-17 306.02 328.98 305.97 327.42 0.0M
2023-11-16 313.02 313.19 301.32 309.06 0.0M
2023-11-15 309.77 315.87 307.93 315.30 0.0M
2023-11-14 315.05 321.09 305.66 309.87 0.0M
2023-11-13 302.67 318.40 300.29 316.09 0.0M
2023-11-10 288.38 305.89 288.18 304.77 0.0M
2023-11-09 292.24 297.82 284.20 290.78 0.0M
2023-11-08 285.10 296.35 285.10 290.51 0.0M
2023-11-07 284.04 289.93 279.75 284.84 0.0M
2023-11-06 287.56 288.12 277.44 281.39 0.0M
2023-11-03 274.22 283.70 272.60 280.04 0.0M
2023-11-02 266.93 281.49 266.93 274.89 0.0M
2023-11-01 274.71 275.08 263.63 265.35 0.0M
2023-10-31 253.02 275.53 253.02 272.24 0.0M
2023-10-30 260.21 260.50 249.95 254.28 0.0M
2023-10-27 275.04 276.31 259.03 260.37 0.0M
2023-10-26 284.75 284.82 271.86 272.63 0.0M
2023-10-25 297.12 297.12 283.33 286.36 0.0M
2023-10-24 300.37 304.50 293.29 300.39 0.0M
2023-10-23 304.87 308.08 301.24 303.21 0.0M
2023-10-20 313.22 313.75 303.01 309.12 0.0M
2023-10-19 313.98 320.14 312.06 315.99 0.0M
2023-10-18 332.34 346.67 312.38 313.54 0.0M
2023-10-17 319.85 341.13 318.63 335.59 0.0M
2023-10-16 322.52 328.80 318.79 320.60 0.0M
2023-10-13 320.87 332.21 317.78 325.89 0.0M
2023-10-12 321.08 330.61 314.58 322.68 0.0M
2023-10-11 331.23 333.20 312.56 321.15 0.0M
2023-10-10 328.02 336.20 326.18 332.23 0.0M
2023-10-09 329.41 329.41 329.41 329.41 0.0M
2023-10-06 322.94 339.88 317.86 329.41 0.0M
2023-10-05 330.83 336.77 321.24 324.37 0.0M
2023-10-04 342.06 346.40 327.17 328.88 0.0M
2023-10-03 358.36 359.66 343.22 343.64 0.0M
2023-10-02 359.55 365.69 346.19 361.67 0.0M
2023-09-29 354.94 365.21 349.63 357.51 0.0M
2023-09-28 352.62 362.87 344.03 356.68 0.0M
2023-09-27 365.22 380.54 351.03 353.96 0.0M
2023-09-26 348.54 365.82 348.54 359.90 0.0M
2023-09-25 354.36 376.35 347.19 348.54 0.0M
2023-09-22 342.66 353.33 341.41 352.41 0.0M
2023-09-21 356.78 357.63 337.61 342.10 0.0M
2023-09-20 357.79 370.25 357.36 360.55 0.0M
2023-09-19 381.15 385.87 353.58 354.33 0.0M
2023-09-18 398.80 399.28 380.31 387.23 0.0M
2023-09-15 419.96 420.79 393.14 402.31 0.0M
2023-09-14 372.66 400.50 372.66 393.56 0.0M
2023-09-13 379.57 396.27 368.38 372.66 0.0M
2023-09-12 401.34 401.34 362.17 382.49 0.0M
2023-09-11 383.15 407.67 383.15 403.49 0.0M
2023-09-08 362.38 398.91 356.95 373.61 0.0M
2023-09-07 363.36 383.53 355.82 361.70 0.0M
2023-09-06 364.03 381.06 353.37 359.55 0.0M
2023-09-05 326.16 366.05 322.53 364.03 0.0M
2023-09-04 322.95 322.95 322.95 322.95 0.0M
2023-09-01 316.21 330.17 311.40 322.95 0.0M
2023-08-31 277.73 323.35 277.73 308.93 0.0M
2023-08-30 238.37 279.20 237.30 273.89 0.0M
2023-08-29 238.67 244.64 236.16 239.23 0.0M
2023-08-28 238.16 238.62 235.87 237.21 0.0M
2023-08-25 235.31 238.15 234.35 237.77 0.0M
2023-08-24 238.88 240.02 235.39 236.12 0.0M
2023-08-23 241.00 241.26 238.62 240.36 0.0M
2023-08-22 241.16 243.58 240.08 241.28 0.0M
2023-08-21 242.03 245.13 239.09 242.04 0.0M
2023-08-18 239.57 242.47 238.76 240.69 0.0M
2023-08-17 238.41 243.97 238.23 240.99 0.0M
2023-08-16 237.98 240.72 236.66 238.41 0.0M
2023-08-15 237.59 238.07 233.54 236.87 0.0M
2023-08-14 242.19 243.60 235.54 238.06 0.0M
2023-08-11 248.71 248.71 239.97 244.37 0.0M
2023-08-10 249.68 251.15 239.92 250.89 0.0M
2023-08-09 260.02 262.38 249.96 249.96 0.0M
2023-08-08 262.20 263.38 257.40 261.54 0.0M
2023-08-07 265.67 265.67 265.67 265.67 0.0M
2023-08-04 263.43 265.67 261.18 265.67 0.0M
2023-08-03 263.73 267.38 260.58 264.18 0.0M
2023-08-02 269.19 269.45 263.12 264.76 0.0M
2023-08-01 272.87 272.87 266.67 269.19 0.0M
2023-07-31 259.82 272.19 259.59 271.89 0.0M
2023-07-28 251.68 260.03 251.63 259.93 0.0M
2023-07-27 252.68 254.85 250.72 251.35 0.0M
2023-07-26 251.52 257.21 250.30 252.93 0.0M
2023-07-25 253.79 255.11 249.90 251.72 0.0M
2023-07-24 258.81 260.55 252.23 253.71 0.0M
2023-07-21 266.18 266.81 257.53 260.38 0.0M
2023-07-20 266.64 268.44 255.74 268.27 0.0M
2023-07-19 270.23 271.70 266.93 267.07 0.0M
2023-07-18 274.48 276.39 269.29 270.90 0.0M
2023-07-17 283.72 285.62 270.12 274.58 0.0M
2023-07-14 289.18 289.18 281.93 285.95 0.0M
2023-07-13 288.79 295.06 280.08 289.47 0.0M
2023-07-12 294.65 295.70 282.92 287.08 0.0M
2023-07-11 295.53 297.15 292.93 295.34 0.0M
2023-07-10 301.80 306.99 293.67 294.92 0.0M
2023-07-07 279.44 301.47 277.64 299.88 0.0M
2023-07-06 280.81 283.55 276.36 279.95 0.0M
2023-07-05 276.81 284.14 274.53 280.98 0.0M
2023-07-04 274.19 276.69 272.24 272.77 0.0M
2023-07-03 268.91 268.91 268.91 268.91 0.0M
2023-06-30 264.95 270.46 264.95 268.91 0.0M
2023-06-29 267.00 267.10 262.66 264.78 0.0M
2023-06-28 265.96 267.61 263.38 267.43 0.0M
2023-06-27 264.77 270.07 264.77 265.58 0.0M
2023-06-26 267.35 269.45 264.34 264.60 0.0M
2023-06-23 273.89 274.29 269.30 269.69 0.0M
2023-06-22 272.63 276.34 271.11 276.34 0.0M
2023-06-21 270.06 278.46 267.66 274.09 0.0M
2023-06-20 267.12 270.09 265.26 269.54 0.0M
2023-06-19 265.24 269.52 264.43 268.34 0.0M
2023-06-16 263.14 274.01 263.14 266.17 0.0M
2023-06-15 265.64 266.39 259.16 262.34 0.0M
2023-06-14 258.05 266.31 258.03 265.45 0.0M
2023-06-13 261.82 262.96 257.44 257.73 0.0M
2023-06-12 267.04 267.87 261.17 262.14 0.0M
2023-06-09 270.06 270.25 264.13 268.01 0.0M
2023-06-08 271.49 273.91 266.81 268.01 0.0M
2023-06-07 263.80 281.59 263.70 270.60 0.0M
2023-06-06 261.04 264.26 259.02 264.26 0.0M
2023-06-05 265.54 265.54 261.07 261.33 0.0M
2023-06-02 265.00 266.85 263.28 265.45 0.0M
2023-06-01 272.11 273.52 264.83 264.83 0.0M
2023-05-31 277.71 277.81 269.32 272.83 0.0M
2023-05-30 270.02 281.84 269.60 277.10 0.0M
2023-05-29 266.16 270.63 264.27 270.63 0.0M
2023-05-26 273.07 273.58 264.12 266.97 0.0M
2023-05-25 276.09 276.09 266.58 272.60 0.0M
2023-05-24 273.15 275.89 271.25 275.46 0.0M
2023-05-23 270.40 277.08 270.15 275.24 0.0M
2023-05-22 270.32 270.32 270.32 270.32 0.0M
2023-05-19 271.11 272.35 265.86 270.32 0.0M
2023-05-18 268.31 277.57 268.31 272.57 0.0M
2023-05-17 267.80 269.63 264.92 268.68 0.0M
2023-05-16 263.67 272.37 263.22 265.51 0.0M
2023-05-15 263.39 266.10 260.93 264.58 0.0M
2023-05-12 264.43 264.57 256.10 264.21 0.0M
2023-05-11 281.10 281.33 261.89 263.95 0.0M
2023-05-10 286.42 287.66 278.59 278.63 0.0M
2023-05-09 291.77 292.90 283.51 286.59 0.0M
2023-05-08 290.99 293.18 282.31 293.18 0.0M
2023-05-05 284.61 294.69 280.43 289.27 0.0M
2023-05-04 267.77 286.07 263.78 278.67 0.0M
2023-05-03 273.25 275.63 266.65 267.42 0.0M
2023-05-02 271.89 276.32 264.58 273.36 0.0M
2023-05-01 267.45 279.11 267.45 272.44 0.0M
2023-04-28 271.84 273.77 265.84 267.41 0.0M
2023-04-27 280.39 285.50 268.03 270.04 0.0M
2023-04-26 259.04 262.36 255.69 258.51 0.0M
2023-04-25 255.42 259.03 255.38 256.79 0.0M
2023-04-24 256.52 257.56 248.47 256.87 0.0M
2023-04-21 253.39 256.61 253.29 255.63 0.0M
2023-04-20 258.06 260.78 252.22 252.34 0.0M
2023-04-19 255.38 260.27 255.34 259.26 0.0M
2023-04-18 259.65 260.60 255.87 256.40 0.0M
2023-04-17 254.79 261.52 254.79 258.32 0.0M
2023-04-14 258.33 258.33 252.59 254.12 0.0M
2023-04-13 257.46 264.90 257.12 260.11 0.0M
2023-04-12 252.53 262.24 252.49 258.25 0.0M
2023-04-11 253.98 255.61 250.45 251.30 0.0M
2023-04-10 255.52 256.32 251.29 252.85 0.0M
2023-04-07 255.96 255.96 255.96 255.96 0.0M
2023-04-06 251.43 260.66 251.43 255.96 0.0M
2023-04-05 257.16 257.49 248.84 251.62 0.0M
2023-04-04 262.33 262.33 255.59 255.86 0.0M
2023-04-03 272.11 273.50 261.21 262.51 0.0M
2023-03-31 274.69 277.03 271.18 273.41 0.0M
2023-03-30 276.20 278.97 273.42 275.05 0.0M
2023-03-29 281.63 283.10 276.63 278.33 0.0M
2023-03-28 278.57 281.70 276.81 281.70 0.0M
2023-03-27 278.56 279.94 269.58 279.94 0.0M
2023-03-24 285.76 286.01 278.38 281.19 0.0M
2023-03-23 288.75 291.63 283.59 283.64 0.0M
2023-03-22 293.21 294.47 287.14 290.39 0.0M
2023-03-21 293.11 294.17 284.77 293.35 0.0M
2023-03-20 295.31 297.31 287.95 289.64 0.0M
2023-03-17 300.25 300.27 295.52 298.22 0.0M
2023-03-16 300.37 315.69 298.86 298.87 0.0M
2023-03-15 305.73 305.73 297.63 299.68 0.0M
2023-03-14 306.83 308.77 303.68 307.57 0.0M
2023-03-13 309.60 309.60 303.59 305.57 0.0M
2023-03-10 313.93 315.96 309.76 310.35 0.0M
2023-03-09 325.72 327.83 314.36 316.04 0.0M
2023-03-08 326.28 329.15 319.80 326.17 0.0M
2023-03-07 322.42 328.85 317.75 327.81 0.0M
2023-03-06 323.81 328.55 316.51 321.30 0.0M
2023-03-03 315.48 325.39 315.00 324.88 0.0M
2023-03-02 310.16 320.91 310.16 316.09 0.0M
2023-03-01 306.68 313.75 306.50 310.66 0.0M
2023-02-28 309.52 315.10 307.94 311.15 0.0M
2023-02-27 316.40 318.56 307.75 308.83 0.0M
2023-02-24 316.01 316.09 310.32 316.09 0.0M
2023-02-23 316.92 319.41 313.37 315.84 0.0M
2023-02-22 322.85 323.04 316.60 317.43 0.0M
2023-02-21 328.28 330.83 314.61 322.40 0.0M
2023-02-20 331.46 331.46 331.46 331.46 0.0M
2023-02-17 330.75 332.34 325.98 331.46 0.0M
2023-02-16 318.81 333.77 316.85 331.76 0.0M
2023-02-15 318.10 321.90 317.86 320.47 0.0M
2023-02-14 309.42 320.76 309.42 319.05 0.0M
2023-02-13 313.40 317.30 308.75 311.88 0.0M
2023-02-10 310.10 317.28 308.55 315.35 0.0M
2023-02-09 317.97 319.63 307.95 311.07 0.0M
2023-02-08 322.55 322.55 317.48 317.90 0.0M
2023-02-07 324.67 326.00 318.39 322.65 0.0M
2023-02-06 325.01 326.73 322.88 325.26 0.0M
2023-02-03 321.37 327.61 321.37 324.47 0.0M
2023-02-02 326.90 330.29 321.91 322.24 0.0M
2023-02-01 317.68 328.26 312.49 322.56 0.0M
2023-01-31 303.64 326.35 302.21 318.80 0.0M
2023-01-30 305.70 307.35 301.97 302.11 0.0M
2023-01-27 297.90 308.12 295.69 304.86 0.0M
2023-01-26 307.36 308.82 293.24 298.99 0.0M
2023-01-25 314.79 314.85 306.70 306.82 0.0M
2023-01-24 320.76 320.76 313.96 314.72 0.0M
2023-01-23 327.50 327.50 318.99 320.46 0.0M
2023-01-20 326.07 329.52 321.55 326.45 0.0M
2023-01-19 333.06 333.38 324.57 326.84 0.0M
2023-01-18 334.47 338.49 331.62 335.19 0.0M
2023-01-17 333.03 335.95 330.77 333.19 0.0M
2023-01-16 332.92 337.34 330.86 336.66 0.0M
2023-01-13 330.73 333.84 328.88 332.56 0.0M
2023-01-12 331.21 335.81 326.70 331.95 0.0M
2023-01-11 327.77 336.63 327.77 328.75 0.0M
2023-01-10 328.47 331.50 325.57 326.99 0.0M
2023-01-09 336.25 338.74 324.90 328.60 0.0M
2023-01-06 344.05 344.05 334.20 335.68 0.0M
2023-01-05 330.24 340.54 329.58 340.54 0.0M
2023-01-04 325.38 333.78 321.79 331.41 0.0M
2023-01-03 335.53 341.13 321.79 325.90 0.0M
2023-01-02 335.85 335.85 335.85 335.85 0.0M