DAX Media (966014)

CXPDX
🏛️ Deutschland →
457.43
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
2021-12-30 444.84 446.40 442.60 442.60 0.0M
2021-12-29 445.07 447.01 443.73 444.17 0.0M
2021-12-28 443.16 445.11 443.16 445.03 0.0M
2021-12-27 441.67 443.38 440.87 442.66 0.0M
2021-12-23 440.72 441.31 438.05 441.17 0.0M
2021-12-22 433.06 439.57 433.06 439.54 0.0M
2021-12-21 425.51 432.48 425.51 432.12 0.0M
2021-12-20 429.05 429.05 419.77 423.68 0.0M
2021-12-17 425.28 429.45 424.40 429.44 0.0M
2021-12-16 425.13 431.17 424.97 425.84 0.0M
2021-12-15 427.05 429.29 423.89 424.72 0.0M
2021-12-14 430.97 433.78 426.60 426.98 0.0M
2021-12-13 433.47 437.46 431.28 431.87 0.0M
2021-12-10 426.24 434.10 426.01 432.29 0.0M
2021-12-09 429.55 433.83 427.31 429.60 0.0M
2021-12-08 428.23 430.67 424.52 428.39 0.0M
2021-12-07 422.04 431.17 421.69 429.56 0.0M
2021-12-06 417.15 420.76 412.30 419.77 0.0M
2021-12-03 411.89 415.31 410.48 413.85 0.0M
2021-12-02 422.83 423.28 405.32 408.89 0.0M
2021-12-01 419.79 425.46 418.33 424.72 0.0M
2021-11-30 422.06 422.98 417.51 417.68 0.0M
2021-11-29 425.11 427.45 423.78 424.15 0.0M
2021-11-26 436.89 436.89 419.73 421.63 0.0M
2021-11-25 440.01 440.96 435.39 437.11 0.0M
2021-11-24 434.25 440.78 432.93 439.23 0.0M
2021-11-23 441.75 441.79 433.95 434.22 0.0M
2021-11-22 456.58 457.03 444.97 444.97 0.0M
2021-11-19 458.10 459.65 452.25 456.68 0.0M
2021-11-18 460.73 462.01 456.66 459.31 0.0M
2021-11-17 466.68 471.85 462.07 462.83 0.0M
2021-11-16 473.83 473.83 467.19 467.19 0.0M
2021-11-15 464.33 472.83 463.66 472.79 0.0M
2021-11-12 469.69 469.69 462.23 464.82 0.0M
2021-11-11 471.35 472.77 466.64 470.11 0.0M
2021-11-10 473.22 473.94 469.81 472.89 0.0M
2021-11-09 473.78 474.94 471.53 472.53 0.0M
2021-11-08 475.30 476.85 473.42 474.15 0.0M
2021-11-05 467.33 476.03 465.81 475.56 0.0M
2021-11-04 466.22 470.34 462.87 467.24 0.0M
2021-11-03 460.05 464.70 460.05 464.35 0.0M
2021-11-02 460.29 462.75 459.42 460.53 0.0M
2021-11-01 450.39 460.77 450.16 460.03 0.0M
2021-10-29 449.93 451.45 447.23 448.77 0.0M
2021-10-28 448.83 451.02 447.58 450.92 0.0M
2021-10-27 450.86 452.70 449.31 449.99 0.0M
2021-10-26 449.76 453.59 449.76 452.36 0.0M
2021-10-25 458.75 458.94 448.73 448.95 0.0M
2021-10-22 461.38 461.38 457.37 458.37 0.0M
2021-10-21 458.50 463.68 458.50 460.79 0.0M
2021-10-20 461.29 463.95 459.16 461.80 0.0M
2021-10-19 455.63 462.84 455.16 462.28 0.0M
2021-10-18 456.28 457.92 453.26 453.97 0.0M
2021-10-15 456.56 457.51 454.58 457.32 0.0M
2021-10-14 452.52 455.16 452.00 455.16 0.0M
2021-10-13 446.59 451.40 444.65 450.23 0.0M
2021-10-12 450.95 453.22 446.73 448.10 0.0M
2021-10-11 455.01 455.25 450.20 452.51 0.0M
2021-10-08 454.60 458.10 454.60 456.56 0.0M
2021-10-07 451.63 454.65 448.05 454.43 0.0M
2021-10-06 456.83 457.57 450.88 450.88 0.0M
2021-10-05 457.65 462.61 457.46 461.07 0.0M
2021-10-04 460.40 463.47 456.54 456.96 0.0M
2021-10-01 458.68 463.33 451.19 461.24 0.0M
2021-09-30 464.65 465.45 458.70 459.67 0.0M
2021-09-29 463.00 468.11 462.97 463.01 0.0M
2021-09-28 466.43 466.43 461.13 461.69 0.0M
2021-09-27 473.60 476.54 466.47 467.12 0.0M
2021-09-24 467.16 472.85 465.33 471.84 0.0M
2021-09-23 467.08 472.06 466.31 468.03 0.0M
2021-09-22 460.29 465.47 460.15 464.57 0.0M
2021-09-21 454.75 461.77 454.75 458.63 0.0M
2021-09-20 455.04 456.83 453.08 455.36 0.0M
2021-09-17 460.62 466.19 458.20 458.20 0.0M
2021-09-16 460.42 461.75 456.17 458.19 0.0M
2021-09-15 471.27 472.93 460.08 460.25 0.0M
2021-09-14 472.88 474.63 470.42 471.43 0.0M
2021-09-13 475.17 476.84 472.96 473.13 0.0M
2021-09-10 473.04 475.63 472.79 474.02 0.0M
2021-09-09 470.12 474.16 468.57 473.11 0.0M
2021-09-08 474.30 475.73 472.11 472.83 0.0M
2021-09-07 477.06 479.83 476.51 476.52 0.0M
2021-09-06 475.97 479.94 475.97 477.44 0.0M
2021-09-03 480.29 480.29 474.04 475.18 0.0M
2021-09-02 474.79 479.31 474.67 479.06 0.0M
2021-09-01 470.91 476.97 470.91 474.65 0.0M
2021-08-31 471.36 475.22 468.76 470.36 0.0M
2021-08-30 469.40 471.34 467.75 471.34 0.0M
2021-08-27 464.83 469.70 464.27 469.16 0.0M
2021-08-26 464.50 466.47 463.06 465.54 0.0M
2021-08-25 465.42 468.39 464.02 465.12 0.0M
2021-08-24 462.32 466.87 462.32 465.55 0.0M
2021-08-23 461.62 462.84 460.19 462.49 0.0M
2021-08-20 462.90 462.90 456.38 459.70 0.0M
2021-08-19 468.92 468.92 462.41 462.87 0.0M
2021-08-18 466.36 471.36 466.18 470.39 0.0M
2021-08-17 467.46 469.85 466.46 466.81 0.0M
2021-08-16 470.59 472.14 467.93 468.93 0.0M
2021-08-13 471.96 474.30 465.73 470.99 0.0M
2021-08-12 472.79 473.36 466.40 472.35 0.0M
2021-08-11 474.88 474.88 471.58 473.08 0.0M
2021-08-10 474.57 476.15 472.77 474.48 0.0M
2021-08-09 475.17 477.80 473.88 474.10 0.0M
2021-08-06 469.84 476.35 469.28 476.35 0.0M
2021-08-05 468.54 469.91 461.97 469.62 0.0M
2021-08-04 471.17 473.55 468.14 468.14 0.0M
2021-08-03 473.50 473.96 470.43 470.78 0.0M
2021-08-02 470.91 474.04 469.76 473.52 0.0M
2021-07-30 465.21 472.37 463.27 468.80 0.0M
2021-07-29 474.69 474.94 467.49 467.80 0.0M
2021-07-28 469.32 472.94 469.07 472.78 0.0M
2021-07-27 470.33 471.22 467.65 468.51 0.0M
2021-07-26 472.72 473.45 469.92 471.94 0.0M
2021-07-23 474.37 477.82 472.57 473.83 0.0M
2021-07-22 472.07 475.06 470.99 472.87 0.0M
2021-07-21 462.49 469.85 461.09 468.56 0.0M
2021-07-20 460.36 466.13 459.09 459.33 0.0M
2021-07-19 465.92 465.92 458.53 460.66 0.0M
2021-07-16 468.08 470.35 466.34 468.66 0.0M
2021-07-15 470.39 473.04 466.58 467.80 0.0M
2021-07-14 475.17 475.34 473.19 473.20 0.0M
2021-07-13 472.79 476.78 470.57 476.78 0.0M
2021-07-12 469.35 473.13 468.57 472.95 0.0M
2021-07-09 465.59 469.70 465.58 468.26 0.0M
2021-07-08 470.06 470.85 462.67 464.66 0.0M
2021-07-07 472.93 474.53 471.36 472.30 0.0M
2021-07-06 471.43 474.17 471.36 472.01 0.0M
2021-07-05 474.28 474.50 471.60 472.90 0.0M
2021-07-02 473.32 476.08 472.40 474.70 0.0M
2021-07-01 464.55 472.79 464.55 471.74 0.0M
2021-06-30 465.48 467.23 460.49 463.96 0.0M
2021-06-29 465.11 466.93 463.67 464.94 0.0M
2021-06-28 466.28 469.58 465.80 465.99 0.0M
2021-06-25 467.12 469.58 467.12 467.83 0.0M
2021-06-24 463.83 466.63 463.15 466.27 0.0M
2021-06-23 465.80 466.23 461.67 462.44 0.0M
2021-06-22 464.00 464.57 461.12 463.67 0.0M
2021-06-21 459.49 465.16 458.81 464.36 0.0M
2021-06-18 467.04 467.51 461.28 461.65 0.0M
2021-06-17 465.46 467.19 464.00 466.69 0.0M
2021-06-16 467.54 469.69 465.15 466.53 0.0M
2021-06-15 469.33 469.81 466.99 467.00 0.0M
2021-06-14 470.93 472.63 468.41 468.41 0.0M
2021-06-11 469.69 471.37 467.96 468.66 0.0M
2021-06-10 469.63 474.03 467.38 467.93 0.0M
2021-06-09 467.72 469.82 466.82 469.25 0.0M
2021-06-08 464.81 469.93 464.81 466.20 0.0M
2021-06-07 461.12 465.01 459.91 463.62 0.0M
2021-06-04 460.19 463.97 460.19 463.57 0.0M
2021-06-03 463.40 464.07 457.82 460.17 0.0M
2021-06-02 467.17 467.32 459.56 461.95 0.0M
2021-06-01 464.91 469.59 463.35 466.64 0.0M
2021-05-31 465.18 465.57 462.99 462.99 0.0M
2021-05-28 460.21 465.59 460.21 464.57 0.0M
2021-05-27 460.32 462.18 458.68 458.68 0.0M
2021-05-26 461.64 465.18 461.08 461.26 0.0M
2021-05-25 459.90 463.54 459.45 460.33 0.0M
2021-05-21 460.36 465.36 457.50 458.36 0.0M
2021-05-20 454.10 460.40 447.93 460.40 0.0M
2021-05-19 453.60 453.66 446.85 452.50 0.0M
2021-05-18 450.89 456.21 449.80 455.43 0.0M
2021-05-17 452.87 453.59 447.40 447.73 0.0M
2021-05-14 447.28 451.44 443.24 451.38 0.0M
2021-05-13 441.81 447.42 436.98 444.92 0.0M
2021-05-12 456.94 458.45 441.62 444.80 0.0M
2021-05-11 462.02 462.07 453.72 456.38 0.0M
2021-05-10 466.02 467.25 463.55 465.69 0.0M
2021-05-07 466.28 467.59 461.95 466.72 0.0M
2021-05-06 470.82 470.82 465.84 466.34 0.0M
2021-05-05 465.92 474.43 465.92 470.64 0.0M
2021-05-04 472.88 474.74 463.92 463.93 0.0M
2021-05-03 470.30 472.57 467.18 472.35 0.0M
2021-04-30 472.39 473.06 467.15 469.35 0.0M
2021-04-29 474.13 476.04 470.36 472.11 0.0M
2021-04-28 473.62 475.52 472.41 472.41 0.0M
2021-04-27 473.59 476.72 471.82 472.14 0.0M
2021-04-26 468.54 474.39 468.54 472.88 0.0M
2021-04-23 465.18 468.36 464.54 467.80 0.0M
2021-04-22 459.99 466.36 459.99 466.17 0.0M
2021-04-21 455.62 458.36 453.81 458.33 0.0M
2021-04-20 460.41 462.54 455.28 456.69 0.0M
2021-04-19 462.55 464.48 457.88 459.20 0.0M
2021-04-16 460.17 462.92 458.97 461.97 0.0M
2021-04-15 458.24 461.53 458.08 460.11 0.0M
2021-04-14 457.47 458.40 455.82 457.03 0.0M
2021-04-13 455.84 458.18 455.19 457.11 0.0M
2021-04-12 455.82 457.27 453.49 454.81 0.0M
2021-04-09 454.74 455.93 453.80 455.47 0.0M
2021-04-08 456.83 457.91 452.61 453.98 0.0M
2021-04-07 455.63 458.71 454.97 454.97 0.0M
2021-04-06 453.22 455.85 450.53 455.07 0.0M
2021-04-01 440.39 451.58 440.39 451.58 0.0M
2021-03-31 442.62 442.62 437.98 439.81 0.0M
2021-03-30 436.39 444.74 436.39 443.40 0.0M
2021-03-29 443.12 444.27 434.45 435.01 0.0M
2021-03-26 442.94 446.55 440.94 441.32 0.0M
2021-03-25 444.68 444.68 437.40 442.08 0.0M
2021-03-24 447.16 449.78 445.86 446.82 0.0M
2021-03-23 450.54 452.78 449.01 450.86 0.0M
2021-03-22 447.10 452.03 445.38 452.03 0.0M
2021-03-19 447.78 449.98 445.75 449.98 0.0M
2021-03-18 453.30 454.35 449.22 450.12 0.0M
2021-03-17 455.96 459.09 452.23 452.89 0.0M
2021-03-16 453.18 457.90 451.81 457.23 0.0M
2021-03-15 451.23 453.72 448.43 450.57 0.0M
2021-03-12 452.83 453.15 448.71 450.96 0.0M
2021-03-11 450.11 454.63 449.34 454.63 0.0M
2021-03-10 451.31 454.03 448.98 449.01 0.0M
2021-03-09 444.23 453.54 443.41 453.09 0.0M
2021-03-08 440.32 446.28 438.11 443.71 0.0M
2021-03-05 441.83 444.37 437.37 437.37 0.0M
2021-03-04 449.19 450.11 439.92 443.82 0.0M
2021-03-03 451.10 453.61 448.18 450.50 0.0M
2021-03-02 450.23 455.56 448.81 448.81 0.0M
2021-03-01 446.28 451.69 446.05 450.20 0.0M
2021-02-26 443.63 445.09 434.34 443.29 0.0M
2021-02-25 452.59 452.72 445.65 445.66 0.0M
2021-02-24 451.04 455.36 448.79 449.56 0.0M
2021-02-23 453.04 456.86 442.37 451.90 0.0M
2021-02-22 458.32 458.32 448.73 453.50 0.0M
2021-02-19 459.73 465.22 459.73 461.05 0.0M
2021-02-18 457.70 460.30 455.85 458.24 0.0M
2021-02-17 460.93 461.59 457.75 457.75 0.0M
2021-02-16 460.18 462.66 458.58 461.89 0.0M
2021-02-15 458.06 461.96 457.90 461.07 0.0M
2021-02-12 442.33 458.54 442.33 456.71 0.0M
2021-02-11 435.05 442.82 434.13 442.58 0.0M
2021-02-10 437.01 437.74 432.20 433.41 0.0M
2021-02-09 433.11 436.48 431.24 435.76 0.0M
2021-02-08 437.32 437.90 433.23 433.23 0.0M
2021-02-05 432.13 436.57 432.00 436.50 0.0M
2021-02-04 432.54 436.16 431.29 432.74 0.0M
2021-02-03 439.86 441.55 431.32 432.52 0.0M
2021-02-02 433.88 438.00 433.42 436.95 0.0M
2021-02-01 428.34 434.12 427.98 433.63 0.0M
2021-01-29 422.77 430.15 419.74 425.17 0.0M
2021-01-28 424.57 427.67 419.46 425.86 0.0M
2021-01-27 417.96 427.75 417.96 427.49 0.0M
2021-01-26 415.69 419.79 413.47 418.46 0.0M
2021-01-25 425.69 426.25 413.67 415.42 0.0M
2021-01-22 425.83 425.99 420.89 424.44 0.0M
2021-01-21 423.08 426.52 422.16 423.74 0.0M
2021-01-20 416.07 420.68 412.67 420.65 0.0M
2021-01-19 421.19 421.38 412.57 414.94 0.0M
2021-01-18 418.48 420.19 417.73 419.80 0.0M
2021-01-15 421.42 422.06 419.29 419.65 0.0M
2021-01-14 420.71 423.33 418.09 423.21 0.0M
2021-01-13 422.68 422.68 417.12 420.14 0.0M
2021-01-12 421.85 424.04 418.90 423.19 0.0M
2021-01-11 425.12 426.67 420.69 421.30 0.0M
2021-01-08 428.26 429.14 425.28 427.39 0.0M
2021-01-07 426.89 427.00 422.85 425.71 0.0M
2021-01-06 427.36 429.11 421.96 426.69 0.0M
2021-01-05 426.96 432.58 426.96 428.53 0.0M
2021-01-04 437.32 438.63 428.79 429.60 0.0M