DAX Price (846744)

GDAXIP
🏛️ Deutschland →
8,893.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 8,832.95 8,832.95 8,825.79 8,832.44 1,754.3K
09:05 8,833.53 8,837.18 8,828.16 8,834.87 742.2K
09:10 8,834.06 8,846.88 8,834.06 8,846.83 656.9K
09:15 8,846.79 8,862.38 8,846.79 8,861.85 538.2K
09:20 8,861.99 8,862.47 8,853.61 8,856.99 532.6K
09:25 8,857.16 8,857.84 8,848.04 8,853.10 477.0K
09:30 8,853.03 8,853.30 8,841.93 8,841.93 501.3K
09:35 8,841.98 8,845.52 8,841.65 8,845.39 231.0K
09:40 8,845.88 8,847.55 8,835.08 8,839.87 299.6K
09:45 8,838.70 8,846.89 8,837.80 8,845.63 328.8K
09:50 8,845.10 8,849.54 8,844.13 8,847.58 338.2K
09:55 8,847.40 8,850.12 8,846.07 8,846.56 206.0K
10:00 8,846.88 8,846.88 8,836.62 8,843.49 358.2K
10:05 8,843.71 8,846.78 8,834.95 8,837.16 536.9K
10:10 8,837.03 8,856.69 8,836.65 8,855.58 381.6K
10:15 8,855.62 8,856.52 8,846.06 8,847.44 255.7K
10:20 8,847.43 8,853.56 8,846.04 8,853.56 254.3K
10:25 8,853.30 8,858.47 8,852.68 8,857.20 469.1K
10:30 8,857.65 8,866.03 8,856.53 8,862.36 345.0K
10:35 8,862.38 8,866.85 8,862.28 8,864.72 254.8K
10:40 8,864.55 8,867.94 8,861.63 8,865.94 269.6K
10:45 8,866.23 8,871.67 8,865.66 8,871.15 371.9K
10:50 8,871.09 8,871.09 8,866.73 8,868.45 222.7K
10:55 8,868.32 8,872.53 8,868.32 8,870.55 318.4K
11:00 8,870.53 8,875.43 8,869.34 8,870.26 265.1K
11:05 8,869.88 8,870.07 8,863.89 8,866.45 242.8K
11:10 8,866.27 8,871.95 8,866.16 8,867.26 296.2K
11:15 8,867.17 8,870.79 8,860.21 8,860.21 262.9K
11:20 8,858.07 8,864.24 8,852.68 8,853.40 291.2K
11:25 8,852.88 8,859.33 8,852.88 8,858.48 175.8K
11:30 8,858.45 8,862.61 8,857.28 8,862.04 357.8K
11:35 8,862.02 8,864.90 8,861.87 8,863.41 254.7K
11:40 8,863.48 8,863.48 8,858.05 8,858.24 265.0K
11:45 8,858.31 8,861.18 8,855.74 8,857.64 337.6K
11:50 8,857.92 8,860.68 8,853.33 8,853.47 218.2K
11:55 8,852.78 8,852.78 8,848.72 8,849.05 247.6K
12:00 8,848.96 8,858.78 8,846.78 8,858.22 329.2K
12:05 8,858.17 8,860.86 8,856.63 8,857.46 190.5K
12:10 8,857.40 8,860.34 8,855.97 8,858.59 175.4K
12:15 8,858.61 8,859.57 8,855.78 8,858.76 326.6K
12:20 8,858.39 8,860.27 8,858.30 8,860.00 146.8K
12:25 8,859.96 8,860.35 8,856.68 8,860.14 185.6K
12:30 8,860.14 8,860.41 8,856.74 8,856.74 191.7K
12:35 8,856.74 8,857.96 8,854.97 8,854.97 136.3K
12:40 8,855.03 8,857.95 8,854.82 8,855.37 148.8K
12:45 8,855.27 8,855.65 8,852.55 8,852.55 190.1K
12:50 8,852.70 8,853.07 8,849.78 8,850.04 157.9K
12:55 8,850.07 8,850.07 8,845.16 8,848.55 127.9K
13:00 8,848.95 8,855.03 8,847.61 8,853.77 485.8K
13:05 8,853.73 8,858.90 8,853.73 8,858.90 292.2K
13:10 8,858.90 8,859.68 8,855.72 8,855.90 253.9K
13:15 8,856.05 8,861.07 8,853.66 8,856.90 344.8K
13:20 8,857.16 8,866.42 8,857.16 8,865.37 241.8K
13:25 8,864.93 8,864.93 8,859.98 8,861.54 279.1K
13:30 8,861.61 8,865.51 8,860.92 8,861.27 352.0K
13:35 8,861.30 8,863.95 8,854.36 8,857.20 241.7K
13:40 8,857.48 8,858.28 8,848.68 8,850.55 205.5K
13:45 8,850.58 8,851.14 8,847.28 8,849.85 156.1K
13:50 8,849.77 8,853.04 8,849.11 8,851.76 199.1K
13:55 8,852.18 8,855.48 8,851.78 8,855.48 164.3K
14:00 8,855.39 8,855.39 8,850.08 8,852.84 189.9K
14:05 8,852.80 8,852.85 8,850.96 8,851.66 259.8K
14:10 8,851.55 8,851.55 8,847.08 8,849.26 157.9K
14:15 8,849.26 8,849.26 8,841.54 8,842.51 221.0K
14:20 8,842.77 8,850.31 8,841.36 8,849.86 153.6K
14:25 8,849.83 8,851.67 8,846.86 8,851.67 178.7K
14:30 8,852.01 8,853.15 8,843.08 8,843.73 251.1K
14:35 8,844.01 8,845.32 8,840.58 8,844.00 196.7K
14:40 8,843.74 8,846.47 8,843.27 8,844.27 216.5K
14:45 8,844.27 8,847.54 8,843.65 8,847.45 236.1K
14:50 8,847.48 8,849.81 8,841.65 8,848.73 252.6K
14:55 8,848.76 8,854.72 8,848.12 8,852.55 198.9K
15:00 8,851.19 8,852.27 8,838.66 8,839.84 392.5K
15:05 8,839.88 8,848.08 8,839.23 8,846.19 222.2K
15:10 8,846.19 8,846.19 8,835.85 8,835.99 224.7K
15:15 8,836.10 8,837.80 8,831.48 8,831.76 225.4K
15:20 8,831.59 8,839.31 8,830.84 8,838.89 429.1K
15:25 8,839.19 8,839.82 8,833.76 8,833.99 186.3K
15:30 8,833.14 8,839.94 8,832.38 8,834.47 444.6K
15:35 8,834.77 8,843.64 8,834.67 8,839.08 334.1K
15:40 8,837.92 8,842.64 8,834.80 8,841.34 296.0K
15:45 8,840.38 8,847.09 8,834.11 8,846.10 426.3K
15:50 8,846.15 8,850.45 8,836.80 8,836.94 327.6K
15:55 8,837.49 8,844.76 8,834.20 8,844.65 341.8K
16:00 8,845.96 8,849.44 8,844.55 8,848.85 453.2K
16:05 8,848.63 8,854.49 8,848.55 8,853.93 208.7K
16:10 8,853.89 8,855.68 8,852.47 8,853.81 265.7K
16:15 8,853.74 8,862.06 8,853.46 8,862.06 314.8K
16:20 8,862.09 8,866.43 8,861.71 8,866.43 278.8K
16:25 8,866.40 8,870.62 8,865.72 8,865.83 255.2K
16:30 8,865.93 8,873.16 8,865.93 8,868.20 315.4K
16:35 8,868.39 8,868.39 8,859.60 8,861.60 293.5K
16:40 8,861.32 8,861.90 8,853.22 8,853.48 350.4K
16:45 8,853.76 8,861.09 8,852.87 8,857.64 278.5K
16:50 8,857.14 8,857.14 8,847.10 8,847.36 246.9K
16:55 8,847.55 8,851.45 8,847.49 8,851.28 278.4K
17:00 8,852.36 8,852.78 8,849.40 8,850.31 378.9K
17:05 8,850.31 8,850.84 8,844.91 8,846.02 472.1K
17:10 8,846.86 8,854.61 8,846.69 8,854.61 460.9K
17:15 8,854.80 8,862.77 8,854.70 8,861.35 414.0K
17:20 8,861.26 8,864.65 8,860.41 8,863.96 565.6K
17:25 8,863.86 8,871.33 8,863.74 8,867.80 809.9K
17:30 8,868.13 8,868.13 8,868.13 8,868.13 21,904.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar