DAX Financial Services Price (966043)

CXKVX
🏛️ Deutschland →
1,013.07
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
2023-12-29 933.61 933.61 933.61 933.61 0.0M
2023-12-28 932.76 932.76 932.76 932.76 0.0M
2023-12-27 933.57 933.57 933.57 933.57 0.0M
2023-12-22 922.64 922.64 922.64 922.64 0.0M
2023-12-21 918.10 918.10 918.10 918.10 0.0M
2023-12-20 920.18 920.18 920.18 920.18 0.0M
2023-12-19 912.91 912.91 912.91 912.91 0.0M
2023-12-18 906.84 906.84 906.84 906.84 0.0M
2023-12-15 903.43 903.43 903.43 903.43 0.0M
2023-12-14 904.25 904.25 904.25 904.25 0.0M
2023-12-13 880.50 880.50 880.50 880.50 0.0M
2023-12-12 883.14 883.14 883.14 883.14 0.0M
2023-12-11 885.34 885.34 885.34 885.34 0.0M
2023-12-08 882.34 882.34 882.34 882.34 0.0M
2023-12-07 882.10 882.10 882.10 882.10 0.0M
2023-12-06 891.32 891.32 891.32 891.32 0.0M
2023-12-05 888.95 888.95 888.95 888.95 0.0M
2023-12-04 877.09 877.09 877.09 877.09 0.0M
2023-12-01 873.65 873.65 873.65 873.65 0.0M
2023-11-30 852.65 852.65 852.65 852.65 0.0M
2023-11-29 860.24 860.24 860.24 860.24 0.0M
2023-11-28 849.36 849.36 849.36 849.36 0.0M
2023-11-27 851.35 851.35 851.35 851.35 0.0M
2023-11-24 847.91 847.91 847.91 847.91 0.0M
2023-11-23 848.83 848.83 848.83 848.83 0.0M
2023-11-22 843.76 843.76 843.76 843.76 0.0M
2023-11-21 836.14 836.14 836.14 836.14 0.0M
2023-11-20 844.61 844.61 844.61 844.61 0.0M
2023-11-17 839.67 839.67 839.67 839.67 0.0M
2023-11-16 826.67 826.67 826.67 826.67 0.0M
2023-11-15 826.26 826.26 826.26 826.26 0.0M
2023-11-14 835.19 835.19 835.19 835.19 0.0M
2023-11-13 804.37 804.37 804.37 804.37 0.0M
2023-11-10 801.70 801.70 801.70 801.70 0.0M
2023-11-09 811.89 811.89 811.89 811.89 0.0M
2023-11-08 798.76 798.76 798.76 798.76 0.0M
2023-11-07 804.09 804.09 804.09 804.09 0.0M
2023-11-06 783.47 783.47 783.47 783.47 0.0M
2023-11-03 800.97 800.97 800.97 800.97 0.0M
2023-11-02 779.40 779.40 779.40 779.40 0.0M
2023-11-01 760.57 760.57 760.57 760.57 0.0M
2023-10-31 749.61 749.61 749.61 749.61 0.0M
2023-10-30 737.47 737.47 737.47 737.47 0.0M
2023-10-27 731.90 731.90 731.90 731.90 0.0M
2023-10-26 730.95 730.95 730.95 730.95 0.0M
2023-10-25 726.38 726.38 726.38 726.38 0.0M
2023-10-24 733.16 733.16 733.16 733.16 0.0M
2023-10-23 730.06 730.06 730.06 730.06 0.0M
2023-10-20 735.71 735.71 735.71 735.71 0.0M
2023-10-19 737.24 737.24 737.24 737.24 0.0M
2023-10-18 754.98 754.98 754.98 754.98 0.0M
2023-10-17 766.38 766.38 766.38 766.38 0.0M
2023-10-16 773.59 773.59 773.59 773.59 0.0M
2023-10-13 769.83 769.83 769.83 769.83 0.0M
2023-10-12 779.03 779.03 779.03 779.03 0.0M
2023-10-11 786.31 786.31 786.31 786.31 0.0M
2023-10-10 788.70 788.70 788.70 788.70 0.0M
2023-10-09 775.89 775.89 775.89 775.89 0.0M
2023-10-06 774.06 774.06 774.06 774.06 0.0M
2023-10-05 764.50 764.50 764.50 764.50 0.0M
2023-10-04 761.49 761.49 761.49 761.49 0.0M
2023-10-03 764.16 764.16 764.16 764.16 0.0M
2023-10-02 779.16 779.16 779.16 779.16 0.0M
2023-09-29 787.85 787.85 787.85 787.85 0.0M
2023-09-28 771.65 771.65 771.65 771.65 0.0M
2023-09-27 765.05 765.05 765.05 765.05 0.0M
2023-09-26 776.13 776.13 776.13 776.13 0.0M
2023-09-25 798.14 798.14 798.14 798.14 0.0M
2023-09-22 804.12 804.12 804.12 804.12 0.0M
2023-09-21 804.06 804.06 804.06 804.06 0.0M
2023-09-20 815.90 815.90 815.90 815.90 0.0M
2023-09-19 813.71 813.71 813.71 813.71 0.0M
2023-09-18 794.69 794.69 794.69 794.69 0.0M
2023-09-15 805.92 805.92 805.92 805.92 0.0M
2023-09-14 810.29 810.29 810.29 810.29 0.0M
2023-09-13 795.07 795.07 795.07 795.07 0.0M
2023-09-12 792.18 792.18 792.18 792.18 0.0M
2023-09-11 795.27 795.27 795.27 795.27 0.0M
2023-09-08 781.24 781.24 781.24 781.24 0.0M
2023-09-07 777.15 777.15 777.15 777.15 0.0M
2023-09-06 780.94 780.94 780.94 780.94 0.0M
2023-09-05 777.69 777.69 777.69 777.69 0.0M
2023-09-04 778.77 778.77 778.77 778.77 0.0M
2023-09-01 781.14 781.14 781.14 781.14 0.0M
2023-08-31 784.78 784.78 784.78 784.78 0.0M
2023-08-30 768.88 768.88 768.88 768.88 0.0M
2023-08-29 767.38 767.38 767.38 767.38 0.0M
2023-08-28 759.65 759.65 759.65 759.65 0.0M
2023-08-25 755.59 755.59 755.59 755.59 0.0M
2023-08-24 757.24 757.24 757.24 757.24 0.0M
2023-08-23 756.14 756.14 756.14 756.14 0.0M
2023-08-22 745.77 745.77 745.77 745.77 0.0M
2023-08-21 736.55 736.55 736.55 736.55 0.0M
2023-08-18 747.10 747.10 747.10 747.10 0.0M
2023-08-17 756.18 756.18 756.18 756.18 0.0M
2023-08-16 769.04 769.04 769.04 769.04 0.0M
2023-08-15 771.60 771.60 771.60 771.60 0.0M
2023-08-14 779.05 779.05 779.05 779.05 0.0M
2023-08-11 781.43 781.43 781.43 781.43 0.0M
2023-08-10 795.19 795.19 795.19 795.19 0.0M
2023-08-09 780.07 780.07 780.07 780.07 0.0M
2023-08-08 768.09 768.09 768.09 768.09 0.0M
2023-08-07 772.93 772.93 772.93 772.93 0.0M
2023-08-04 776.81 776.81 776.81 776.81 0.0M
2023-08-03 775.24 775.24 775.24 775.24 0.0M
2023-08-02 773.31 773.31 773.31 773.31 0.0M
2023-08-01 782.99 782.99 782.99 782.99 0.0M
2023-07-31 799.29 799.29 799.29 799.29 0.0M
2023-07-28 803.87 803.87 803.87 803.87 0.0M
2023-07-27 800.90 800.90 800.90 800.90 0.0M
2023-07-26 787.73 787.73 787.73 787.73 0.0M
2023-07-25 778.93 778.93 778.93 778.93 0.0M
2023-07-24 779.22 779.22 779.22 779.22 0.0M
2023-07-21 780.25 780.25 780.25 780.25 0.0M
2023-07-20 775.23 775.23 775.23 775.23 0.0M
2023-07-19 776.29 776.29 776.29 776.29 0.0M
2023-07-18 754.65 754.65 754.65 754.65 0.0M
2023-07-17 744.19 744.19 744.19 744.19 0.0M
2023-07-14 749.35 749.35 749.35 749.35 0.0M
2023-07-13 746.10 746.10 746.10 746.10 0.0M
2023-07-12 743.38 743.38 743.38 743.38 0.0M
2023-07-11 722.13 722.13 722.13 722.13 0.0M
2023-07-10 716.54 716.54 716.54 716.54 0.0M
2023-07-07 718.61 718.61 718.61 718.61 0.0M
2023-07-06 718.79 718.79 718.79 718.79 0.0M
2023-07-05 750.09 750.09 750.09 750.09 0.0M
2023-07-04 760.46 760.46 760.46 760.46 0.0M
2023-07-03 743.22 743.22 743.22 743.22 0.0M
2023-06-30 736.07 736.07 736.07 736.07 0.0M
2023-06-29 723.30 723.30 723.30 723.30 0.0M
2023-06-28 728.12 728.12 728.12 728.12 0.0M
2023-06-27 723.27 723.27 723.27 723.27 0.0M
2023-06-26 721.31 721.31 721.31 721.31 0.0M
2023-06-23 721.67 721.67 721.67 721.67 0.0M
2023-06-22 722.53 722.53 722.53 722.53 0.0M
2023-06-21 726.75 726.75 726.75 726.75 0.0M
2023-06-20 733.45 733.45 733.45 733.45 0.0M
2023-06-19 736.65 736.65 736.65 736.65 0.0M
2023-06-16 755.70 755.70 755.70 755.70 0.0M
2023-06-15 745.26 745.26 745.26 745.26 0.0M
2023-06-14 745.15 745.15 745.15 745.15 0.0M
2023-06-13 735.42 735.42 735.42 735.42 0.0M
2023-06-12 734.64 734.64 734.64 734.64 0.0M
2023-06-09 736.06 736.06 736.06 736.06 0.0M
2023-06-08 726.82 726.82 726.82 726.82 0.0M
2023-06-07 724.86 724.86 724.86 724.86 0.0M
2023-06-06 723.30 723.30 723.30 723.30 0.0M
2023-06-05 717.38 717.38 717.38 717.38 0.0M
2023-06-02 724.67 724.67 724.67 724.67 0.0M
2023-06-01 705.00 705.00 705.00 705.00 0.0M
2023-05-31 701.07 701.07 701.07 701.07 0.0M
2023-05-30 707.74 707.74 707.74 707.74 0.0M
2023-05-29 708.86 708.86 708.86 708.86 0.0M
2023-05-26 713.35 713.35 713.35 713.35 0.0M
2023-05-25 712.97 712.97 712.97 712.97 0.0M
2023-05-24 722.63 722.63 722.63 722.63 0.0M
2023-05-23 736.59 736.59 736.59 736.59 0.0M
2023-05-22 728.82 728.82 728.82 728.82 0.0M
2023-05-19 729.05 729.05 729.05 729.05 0.0M
2023-05-18 722.96 722.96 722.96 722.96 0.0M
2023-05-17 727.72 727.72 727.72 727.72 0.0M
2023-05-16 744.55 744.55 744.55 744.55 0.0M
2023-05-15 749.40 749.40 749.40 749.40 0.0M
2023-05-12 748.69 748.69 748.69 748.69 0.0M
2023-05-11 749.95 749.95 749.95 749.95 0.0M
2023-05-10 751.60 751.60 751.60 751.60 0.0M
2023-05-09 750.34 750.34 750.34 750.34 0.0M
2023-05-08 756.25 756.25 756.25 756.25 0.0M
2023-05-05 761.14 761.14 761.14 761.14 0.0M
2023-05-04 760.05 760.05 760.05 760.05 0.0M
2023-05-03 753.16 753.16 753.16 753.16 0.0M
2023-05-02 752.01 752.01 752.01 752.01 0.0M
2023-04-28 767.80 767.80 767.80 767.80 0.0M
2023-04-27 752.56 752.56 752.56 752.56 0.0M
2023-04-26 783.36 783.36 783.36 783.36 0.0M
2023-04-25 784.69 784.69 784.69 784.69 0.0M
2023-04-24 779.39 779.39 779.39 779.39 0.0M
2023-04-21 785.15 785.15 785.15 785.15 0.0M
2023-04-20 777.73 777.73 777.73 777.73 0.0M
2023-04-19 780.10 780.10 780.10 780.10 0.0M
2023-04-18 778.44 778.44 778.44 778.44 0.0M
2023-04-17 776.14 776.14 776.14 776.14 0.0M
2023-04-14 780.81 780.81 780.81 780.81 0.0M
2023-04-13 777.58 777.58 777.58 777.58 0.0M
2023-04-12 773.12 773.12 773.12 773.12 0.0M
2023-04-11 764.81 764.81 764.81 764.81 0.0M
2023-04-06 759.26 759.26 759.26 759.26 0.0M
2023-04-05 738.66 738.66 738.66 738.66 0.0M
2023-04-04 744.24 744.24 744.24 744.24 0.0M
2023-04-03 737.24 737.24 737.24 737.24 0.0M
2023-03-31 748.38 748.38 748.38 748.38 0.0M
2023-03-30 746.04 746.04 746.04 746.04 0.0M
2023-03-29 739.79 739.79 739.79 739.79 0.0M
2023-03-28 727.24 727.24 727.24 727.24 0.0M
2023-03-27 743.49 743.49 743.49 743.49 0.0M
2023-03-24 738.91 738.91 738.91 738.91 0.0M
2023-03-23 750.63 750.63 750.63 750.63 0.0M
2023-03-22 750.97 750.97 750.97 750.97 0.0M
2023-03-21 762.71 762.71 762.71 762.71 0.0M
2023-03-20 761.01 761.01 761.01 761.01 0.0M
2023-03-17 747.24 747.24 747.24 747.24 0.0M
2023-03-16 762.31 762.31 762.31 762.31 0.0M
2023-03-15 759.68 759.68 759.68 759.68 0.0M
2023-03-14 771.24 771.24 771.24 771.24 0.0M
2023-03-13 762.16 762.16 762.16 762.16 0.0M
2023-03-10 771.15 771.15 771.15 771.15 0.0M
2023-03-09 780.84 780.84 780.84 780.84 0.0M
2023-03-08 796.09 796.09 796.09 796.09 0.0M
2023-03-07 804.21 804.21 804.21 804.21 0.0M
2023-03-06 822.79 822.79 822.79 822.79 0.0M
2023-03-03 812.33 812.33 812.33 812.33 0.0M
2023-03-02 805.90 805.90 805.90 805.90 0.0M
2023-03-01 800.17 800.17 800.17 800.17 0.0M
2023-02-28 815.51 815.51 815.51 815.51 0.0M
2023-02-27 820.72 820.72 820.72 820.72 0.0M
2023-02-24 813.17 813.17 813.17 813.17 0.0M
2023-02-23 827.68 827.68 827.68 827.68 0.0M
2023-02-22 821.29 821.29 821.29 821.29 0.0M
2023-02-21 837.41 837.41 837.41 837.41 0.0M
2023-02-20 851.10 851.10 851.10 851.10 0.0M
2023-02-17 850.40 850.40 850.40 850.40 0.0M
2023-02-16 847.90 847.90 847.90 847.90 0.0M
2023-02-15 858.91 858.91 858.91 858.91 0.0M
2023-02-14 855.92 855.92 855.92 855.92 0.0M
2023-02-13 856.50 856.50 856.50 856.50 0.0M
2023-02-10 854.24 854.24 854.24 854.24 0.0M
2023-02-09 863.77 863.77 863.77 863.77 0.0M
2023-02-08 851.49 851.49 851.49 851.49 0.0M
2023-02-07 848.39 848.39 848.39 848.39 0.0M
2023-02-06 858.05 858.05 858.05 858.05 0.0M
2023-02-03 866.95 866.95 866.95 866.95 0.0M
2023-02-02 884.92 884.92 884.92 884.92 0.0M
2023-02-01 843.12 843.12 843.12 843.12 0.0M
2023-01-31 836.05 836.05 836.05 836.05 0.0M
2023-01-30 832.34 832.34 832.34 832.34 0.0M
2023-01-27 842.22 842.22 842.22 842.22 0.0M
2023-01-26 834.94 834.94 834.94 834.94 0.0M
2023-01-25 840.80 840.80 840.80 840.80 0.0M
2023-01-24 844.28 844.28 844.28 844.28 0.0M
2023-01-23 846.45 846.45 846.45 846.45 0.0M
2023-01-20 839.79 839.79 839.79 839.79 0.0M
2023-01-19 845.12 845.12 845.12 845.12 0.0M
2023-01-18 858.70 858.70 858.70 858.70 0.0M
2023-01-17 862.09 862.09 862.09 862.09 0.0M
2023-01-16 870.42 870.42 870.42 870.42 0.0M
2023-01-13 847.67 847.67 847.67 847.67 0.0M
2023-01-12 848.46 848.46 848.46 848.46 0.0M
2023-01-11 844.20 844.20 844.20 844.20 0.0M
2023-01-10 818.87 818.87 818.87 818.87 0.0M
2023-01-09 814.97 814.97 814.97 814.97 0.0M
2023-01-06 794.11 794.11 794.11 794.11 0.0M
2023-01-05 789.74 789.74 789.74 789.74 0.0M
2023-01-04 799.83 799.83 799.83 799.83 0.0M
2023-01-03 787.07 787.07 787.07 787.07 0.0M
2023-01-02 780.44 780.44 780.44 780.44 0.0M