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 8,849.76 8,852.25 8,840.28 8,842.69 2,344.1K
09:05 8,842.22 8,844.40 8,831.84 8,834.72 633.3K
09:10 8,835.15 8,836.40 8,817.61 8,819.99 934.2K
09:15 8,820.35 8,831.23 8,820.19 8,828.34 754.6K
09:20 8,828.40 8,838.53 8,826.02 8,834.96 544.1K
09:25 8,835.05 8,841.41 8,835.05 8,838.20 337.7K
09:30 8,837.43 8,843.72 8,834.60 8,839.40 403.2K
09:35 8,839.54 8,843.85 8,838.92 8,839.92 433.1K
09:40 8,840.81 8,845.16 8,839.84 8,845.16 345.4K
09:45 8,845.16 8,845.16 8,835.42 8,835.42 359.4K
09:50 8,833.70 8,837.46 8,830.51 8,833.59 317.3K
09:55 8,834.10 8,842.71 8,834.10 8,841.55 366.9K
10:00 8,841.98 8,846.01 8,840.29 8,843.21 385.5K
10:05 8,843.42 8,844.72 8,840.53 8,842.94 285.1K
10:10 8,843.14 8,846.92 8,843.13 8,843.66 277.2K
10:15 8,844.04 8,844.94 8,841.47 8,842.62 240.1K
10:20 8,842.80 8,844.88 8,839.45 8,841.88 203.2K
10:25 8,841.94 8,842.96 8,835.93 8,836.63 177.6K
10:30 8,836.60 8,839.03 8,828.67 8,828.67 274.7K
10:35 8,829.65 8,830.87 8,827.80 8,830.87 275.8K
10:40 8,829.78 8,829.78 8,827.10 8,828.85 222.3K
10:45 8,828.91 8,829.80 8,823.80 8,823.80 261.4K
10:50 8,823.33 8,823.61 8,816.57 8,819.58 329.8K
10:55 8,819.83 8,823.58 8,818.96 8,819.34 274.8K
11:00 8,819.28 8,825.96 8,818.52 8,822.53 247.6K
11:05 8,822.53 8,828.75 8,821.64 8,826.94 244.3K
11:10 8,826.98 8,828.58 8,824.43 8,828.27 278.1K
11:15 8,828.49 8,836.62 8,827.41 8,836.03 222.7K
11:20 8,836.09 8,836.57 8,833.07 8,833.76 154.8K
11:25 8,835.04 8,835.66 8,832.77 8,834.65 343.6K
11:30 8,834.46 8,834.46 8,825.13 8,826.15 276.5K
11:35 8,826.33 8,826.95 8,816.98 8,816.98 254.3K
11:40 8,817.09 8,817.09 8,810.95 8,811.87 229.5K
11:45 8,811.64 8,811.64 8,778.95 8,786.14 890.4K
11:50 8,786.40 8,797.15 8,785.65 8,792.46 384.1K
11:55 8,794.45 8,795.36 8,786.66 8,792.37 345.4K
12:00 8,792.69 8,802.54 8,790.91 8,799.72 297.8K
12:05 8,799.73 8,805.47 8,795.08 8,801.76 206.8K
12:10 8,801.59 8,806.68 8,801.59 8,805.60 242.0K
12:15 8,805.61 8,812.61 8,805.28 8,812.61 457.8K
12:20 8,812.68 8,815.43 8,811.29 8,815.15 229.1K
12:25 8,815.21 8,815.21 8,808.05 8,810.05 179.4K
12:30 8,809.94 8,814.03 8,808.05 8,812.93 176.2K
12:35 8,812.66 8,816.47 8,811.49 8,815.01 250.1K
12:40 8,815.15 8,815.15 8,812.14 8,812.98 166.4K
12:45 8,811.42 8,815.06 8,810.54 8,814.83 230.3K
12:50 8,814.90 8,817.81 8,813.91 8,814.76 155.6K
12:55 8,814.78 8,814.78 8,804.23 8,804.74 156.6K
13:00 8,804.40 8,804.40 8,795.33 8,800.06 188.5K
13:05 8,799.18 8,799.63 8,794.21 8,794.89 192.6K
13:10 8,794.81 8,794.81 8,779.82 8,779.82 312.4K
13:15 8,779.92 8,782.50 8,779.56 8,779.80 196.7K
13:20 8,779.13 8,779.77 8,760.70 8,770.05 441.1K
13:25 8,770.05 8,776.25 8,769.96 8,774.81 172.0K
13:30 8,772.97 8,773.29 8,763.99 8,764.05 258.9K
13:35 8,764.40 8,768.06 8,761.53 8,762.36 180.3K
13:40 8,762.57 8,764.28 8,760.81 8,762.41 207.7K
13:45 8,762.21 8,772.63 8,762.21 8,772.59 180.3K
13:50 8,772.70 8,780.09 8,772.70 8,777.48 241.5K
13:55 8,777.44 8,780.50 8,773.94 8,775.77 157.7K
14:00 8,775.64 8,776.25 8,768.60 8,776.21 177.7K
14:05 8,775.50 8,777.36 8,774.42 8,776.36 150.3K
14:10 8,776.28 8,778.69 8,770.04 8,771.46 165.3K
14:15 8,771.37 8,773.71 8,768.48 8,772.92 247.0K
14:20 8,772.73 8,779.41 8,771.37 8,776.30 174.4K
14:25 8,776.49 8,778.73 8,774.94 8,778.00 161.3K
14:30 8,776.99 8,777.67 8,767.12 8,768.19 399.3K
14:35 8,768.31 8,773.28 8,767.95 8,773.28 216.1K
14:40 8,773.42 8,776.57 8,773.30 8,773.96 217.1K
14:45 8,773.93 8,773.93 8,769.54 8,771.13 184.5K
14:50 8,770.89 8,771.80 8,765.25 8,766.61 271.7K
14:55 8,766.18 8,777.32 8,764.49 8,777.23 305.2K
15:00 8,776.98 8,782.17 8,776.98 8,781.40 204.6K
15:05 8,781.26 8,786.03 8,780.78 8,781.89 201.7K
15:10 8,782.15 8,783.63 8,777.86 8,783.52 189.4K
15:15 8,783.60 8,784.30 8,780.22 8,784.27 240.0K
15:20 8,784.42 8,786.36 8,782.95 8,786.36 199.9K
15:25 8,785.88 8,786.96 8,780.80 8,784.61 337.1K
15:30 8,786.07 8,794.85 8,783.51 8,793.96 429.8K
15:35 8,793.96 8,795.90 8,789.84 8,791.80 284.1K
15:40 8,790.96 8,790.96 8,783.36 8,787.63 304.6K
15:45 8,786.87 8,800.99 8,786.87 8,800.24 371.1K
15:50 8,799.69 8,805.59 8,796.80 8,798.79 413.4K
15:55 8,798.70 8,800.54 8,796.79 8,800.05 291.9K
16:00 8,803.40 8,810.87 8,802.57 8,810.87 484.3K
16:05 8,810.95 8,814.68 8,808.45 8,813.60 304.1K
16:10 8,813.76 8,814.37 8,810.10 8,814.10 469.3K
16:15 8,814.55 8,815.88 8,808.63 8,813.58 446.8K
16:20 8,813.74 8,814.98 8,809.89 8,813.76 412.2K
16:25 8,813.76 8,815.82 8,810.33 8,812.21 366.3K
16:30 8,812.28 8,815.27 8,811.93 8,814.09 300.2K
16:35 8,814.39 8,815.75 8,811.85 8,814.83 275.4K
16:40 8,813.58 8,814.48 8,811.41 8,814.20 369.5K
16:45 8,814.31 8,823.89 8,813.99 8,823.00 342.8K
16:50 8,822.62 8,828.22 8,821.01 8,826.49 261.5K
16:55 8,826.77 8,827.11 8,823.82 8,824.49 338.3K
17:00 8,824.05 8,825.06 8,817.68 8,819.01 351.3K
17:05 8,819.40 8,820.86 8,815.72 8,818.70 364.2K
17:10 8,818.75 8,826.61 8,817.83 8,825.00 374.8K
17:15 8,824.89 8,825.07 8,816.77 8,817.37 489.8K
17:20 8,816.99 8,817.05 8,813.69 8,815.37 679.5K
17:25 8,814.69 8,815.66 8,809.96 8,811.97 859.6K
17:30 8,811.98 8,812.11 8,811.98 8,812.11 21,240.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar