DAX Retail Price (966035)

CXKRX
🏛️ Deutschland →
143.51
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
2021-12-30 379.98 379.98 379.98 379.98 0.0M
2021-12-29 380.35 380.35 380.35 380.35 0.0M
2021-12-28 381.91 381.91 381.91 381.91 0.0M
2021-12-27 378.58 378.58 378.58 378.58 0.0M
2021-12-23 379.78 379.78 379.78 379.78 0.0M
2021-12-22 379.75 379.75 379.75 379.75 0.0M
2021-12-21 369.09 369.09 369.09 369.09 0.0M
2021-12-20 365.08 365.08 365.08 365.08 0.0M
2021-12-17 369.59 369.59 369.59 369.59 0.0M
2021-12-16 370.68 370.68 370.68 370.68 0.0M
2021-12-15 373.86 373.86 373.86 373.86 0.0M
2021-12-14 380.57 380.57 380.57 380.57 0.0M
2021-12-13 390.89 390.89 390.89 390.89 0.0M
2021-12-10 399.80 399.80 399.80 399.80 0.0M
2021-12-09 414.51 414.51 414.51 414.51 0.0M
2021-12-08 415.44 415.44 415.44 415.44 0.0M
2021-12-07 424.84 424.84 424.84 424.84 0.0M
2021-12-06 402.73 402.73 402.73 402.73 0.0M
2021-12-03 409.30 409.30 409.30 409.30 0.0M
2021-12-02 417.78 417.78 417.78 417.78 0.0M
2021-12-01 436.39 436.39 436.39 436.39 0.0M
2021-11-30 442.27 442.27 442.27 442.27 0.0M
2021-11-29 452.75 452.75 452.75 452.75 0.0M
2021-11-26 452.06 452.06 452.06 452.06 0.0M
2021-11-25 437.58 437.58 437.58 437.58 0.0M
2021-11-24 445.79 445.79 445.79 445.79 0.0M
2021-11-23 446.17 446.17 446.17 446.17 0.0M
2021-11-22 461.36 461.36 461.36 461.36 0.0M
2021-11-19 474.07 474.07 474.07 474.07 0.0M
2021-11-18 463.80 463.80 463.80 463.80 0.0M
2021-11-17 465.46 465.46 465.46 465.46 0.0M
2021-11-16 456.99 456.99 456.99 456.99 0.0M
2021-11-15 452.73 452.73 452.73 452.73 0.0M
2021-11-12 440.33 440.33 440.33 440.33 0.0M
2021-11-11 430.74 430.74 430.74 430.74 0.0M
2021-11-10 430.46 430.46 430.46 430.46 0.0M
2021-11-09 430.39 430.39 430.39 430.39 0.0M
2021-11-08 424.70 424.70 424.70 424.70 0.0M
2021-11-05 425.16 425.16 425.16 425.16 0.0M
2021-11-04 435.82 435.82 435.82 435.82 0.0M
2021-11-03 428.58 428.58 428.58 428.58 0.0M
2021-11-02 433.12 433.12 433.12 433.12 0.0M
2021-11-01 418.84 418.84 418.84 418.84 0.0M
2021-10-29 417.56 417.56 417.56 417.56 0.0M
2021-10-28 423.74 423.74 423.74 423.74 0.0M
2021-10-27 425.37 425.37 425.37 425.37 0.0M
2021-10-26 434.79 434.79 434.79 434.79 0.0M
2021-10-25 430.73 430.73 430.73 430.73 0.0M
2021-10-22 433.12 433.12 433.12 433.12 0.0M
2021-10-21 439.56 439.56 439.56 439.56 0.0M
2021-10-20 438.53 438.53 438.53 438.53 0.0M
2021-10-19 434.89 434.89 434.89 434.89 0.0M
2021-10-18 434.40 434.40 434.40 434.40 0.0M
2021-10-15 432.17 432.17 432.17 432.17 0.0M
2021-10-14 421.78 421.78 421.78 421.78 0.0M
2021-10-13 419.48 419.48 419.48 419.48 0.0M
2021-10-12 414.90 414.90 414.90 414.90 0.0M
2021-10-11 413.21 413.21 413.21 413.21 0.0M
2021-10-08 421.61 421.61 421.61 421.61 0.0M
2021-10-07 424.42 424.42 424.42 424.42 0.0M
2021-10-06 417.74 417.74 417.74 417.74 0.0M
2021-10-05 423.85 423.85 423.85 423.85 0.0M
2021-10-04 417.79 417.79 417.79 417.79 0.0M
2021-10-01 425.66 425.66 425.66 425.66 0.0M
2021-09-30 431.20 431.20 431.20 431.20 0.0M
2021-09-29 435.95 435.95 435.95 435.95 0.0M
2021-09-28 438.18 438.18 438.18 438.18 0.0M
2021-09-27 446.94 446.94 446.94 446.94 0.0M
2021-09-24 454.14 454.14 454.14 454.14 0.0M
2021-09-23 465.72 465.72 465.72 465.72 0.0M
2021-09-22 461.19 461.19 461.19 461.19 0.0M
2021-09-21 466.28 466.28 466.28 466.28 0.0M
2021-09-20 465.21 465.21 465.21 465.21 0.0M
2021-09-17 479.07 479.07 479.07 479.07 0.0M
2021-09-16 477.59 477.59 477.59 477.59 0.0M
2021-09-15 477.68 477.68 477.68 477.68 0.0M
2021-09-14 486.43 486.43 486.43 486.43 0.0M
2021-09-13 488.09 488.09 488.09 488.09 0.0M
2021-09-10 496.99 496.99 496.99 496.99 0.0M
2021-09-09 497.19 497.19 497.19 497.19 0.0M
2021-09-08 496.54 496.54 496.54 496.54 0.0M
2021-09-07 500.44 500.44 500.44 500.44 0.0M
2021-09-06 498.43 498.43 498.43 498.43 0.0M
2021-09-03 496.42 496.42 496.42 496.42 0.0M
2021-09-02 500.78 500.78 500.78 500.78 0.0M
2021-09-01 494.74 494.74 494.74 494.74 0.0M
2021-08-31 483.04 483.04 483.04 483.04 0.0M
2021-08-30 482.77 482.77 482.77 482.77 0.0M
2021-08-27 482.55 482.55 482.55 482.55 0.0M
2021-08-26 484.52 484.52 484.52 484.52 0.0M
2021-08-25 489.84 489.84 489.84 489.84 0.0M
2021-08-24 488.48 488.48 488.48 488.48 0.0M
2021-08-23 478.87 478.87 478.87 478.87 0.0M
2021-08-20 473.86 473.86 473.86 473.86 0.0M
2021-08-19 474.66 474.66 474.66 474.66 0.0M
2021-08-18 473.33 473.33 473.33 473.33 0.0M
2021-08-17 463.37 463.37 463.37 463.37 0.0M
2021-08-16 462.13 462.13 462.13 462.13 0.0M
2021-08-13 464.15 464.15 464.15 464.15 0.0M
2021-08-12 454.58 454.58 454.58 454.58 0.0M
2021-08-11 464.94 464.94 464.94 464.94 0.0M
2021-08-10 468.77 468.77 468.77 468.77 0.0M
2021-08-09 459.79 459.79 459.79 459.79 0.0M
2021-08-06 464.45 464.45 464.45 464.45 0.0M
2021-08-05 468.81 468.81 468.81 468.81 0.0M
2021-08-04 475.57 475.57 475.57 475.57 0.0M
2021-08-03 468.89 468.89 468.89 468.89 0.0M
2021-08-02 471.14 471.14 471.14 471.14 0.0M
2021-07-30 466.92 466.92 466.92 466.92 0.0M
2021-07-29 471.61 471.61 471.61 471.61 0.0M
2021-07-28 476.11 476.11 476.11 476.11 0.0M
2021-07-27 471.87 471.87 471.87 471.87 0.0M
2021-07-26 482.56 482.56 482.56 482.56 0.0M
2021-07-23 486.29 486.29 486.29 486.29 0.0M
2021-07-22 482.08 482.08 482.08 482.08 0.0M
2021-07-21 465.05 465.05 465.05 465.05 0.0M
2021-07-20 457.32 457.32 457.32 457.32 0.0M
2021-07-19 466.43 466.43 466.43 466.43 0.0M
2021-07-16 466.96 466.96 466.96 466.96 0.0M
2021-07-15 470.32 470.32 470.32 470.32 0.0M
2021-07-14 475.07 475.07 475.07 475.07 0.0M
2021-07-13 479.59 479.59 479.59 479.59 0.0M
2021-07-12 476.40 476.40 476.40 476.40 0.0M
2021-07-09 470.28 470.28 470.28 470.28 0.0M
2021-07-08 474.97 474.97 474.97 474.97 0.0M
2021-07-07 487.55 487.55 487.55 487.55 0.0M
2021-07-06 478.54 478.54 478.54 478.54 0.0M
2021-07-05 471.69 471.69 471.69 471.69 0.0M
2021-07-02 474.38 474.38 474.38 474.38 0.0M
2021-07-01 466.64 466.64 466.64 466.64 0.0M
2021-06-30 463.39 463.39 463.39 463.39 0.0M
2021-06-29 467.88 467.88 467.88 467.88 0.0M
2021-06-28 458.73 458.73 458.73 458.73 0.0M
2021-06-25 456.08 456.08 456.08 456.08 0.0M
2021-06-24 452.92 452.92 452.92 452.92 0.0M
2021-06-23 443.53 443.53 443.53 443.53 0.0M
2021-06-22 453.63 453.63 453.63 453.63 0.0M
2021-06-21 456.39 456.39 456.39 456.39 0.0M
2021-06-18 455.85 455.85 455.85 455.85 0.0M
2021-06-17 456.90 456.90 456.90 456.90 0.0M
2021-06-16 453.29 453.29 453.29 453.29 0.0M
2021-06-15 455.75 455.75 455.75 455.75 0.0M
2021-06-14 458.15 458.15 458.15 458.15 0.0M
2021-06-11 455.51 455.51 455.51 455.51 0.0M
2021-06-10 452.77 452.77 452.77 452.77 0.0M
2021-06-09 456.22 456.22 456.22 456.22 0.0M
2021-06-08 461.54 461.54 461.54 461.54 0.0M
2021-06-07 459.48 459.48 459.48 459.48 0.0M
2021-06-04 454.79 454.79 454.79 454.79 0.0M
2021-06-03 445.58 445.58 445.58 445.58 0.0M
2021-06-02 444.85 444.85 444.85 444.85 0.0M
2021-06-01 452.22 452.22 452.22 452.22 0.0M
2021-05-31 442.84 442.84 442.84 442.84 0.0M
2021-05-28 441.45 441.45 441.45 441.45 0.0M
2021-05-27 438.09 438.09 438.09 438.09 0.0M
2021-05-26 443.79 443.79 443.79 443.79 0.0M
2021-05-25 444.62 444.62 444.62 444.62 0.0M
2021-05-21 427.26 427.26 427.26 427.26 0.0M
2021-05-20 428.62 428.62 428.62 428.62 0.0M
2021-05-19 417.23 417.23 417.23 417.23 0.0M
2021-05-18 426.95 426.95 426.95 426.95 0.0M
2021-05-17 416.21 416.21 416.21 416.21 0.0M
2021-05-14 412.96 412.96 412.96 412.96 0.0M
2021-05-13 413.53 413.53 413.53 413.53 0.0M
2021-05-12 410.11 410.11 410.11 410.11 0.0M
2021-05-11 424.14 424.14 424.14 424.14 0.0M
2021-05-10 432.55 432.55 432.55 432.55 0.0M
2021-05-07 449.84 449.84 449.84 449.84 0.0M
2021-05-06 437.41 437.41 437.41 437.41 0.0M
2021-05-05 448.58 448.58 448.58 448.58 0.0M
2021-05-04 448.69 448.69 448.69 448.69 0.0M
2021-05-03 466.78 466.78 466.78 466.78 0.0M
2021-04-30 465.82 465.82 465.82 465.82 0.0M
2021-04-29 475.98 475.98 475.98 475.98 0.0M
2021-04-28 484.10 484.10 484.10 484.10 0.0M
2021-04-27 467.14 467.14 467.14 467.14 0.0M
2021-04-26 469.72 469.72 469.72 469.72 0.0M
2021-04-23 468.40 468.40 468.40 468.40 0.0M
2021-04-22 467.30 467.30 467.30 467.30 0.0M
2021-04-21 462.55 462.55 462.55 462.55 0.0M
2021-04-20 467.98 467.98 467.98 467.98 0.0M
2021-04-19 476.18 476.18 476.18 476.18 0.0M
2021-04-16 475.05 475.05 475.05 475.05 0.0M
2021-04-15 467.12 467.12 467.12 467.12 0.0M
2021-04-14 460.91 460.91 460.91 460.91 0.0M
2021-04-13 461.98 461.98 461.98 461.98 0.0M
2021-04-12 450.79 450.79 450.79 450.79 0.0M
2021-04-09 455.37 455.37 455.37 455.37 0.0M
2021-04-08 449.21 449.21 449.21 449.21 0.0M
2021-04-07 442.18 442.18 442.18 442.18 0.0M
2021-04-06 437.03 437.03 437.03 437.03 0.0M
2021-04-01 438.74 438.74 438.74 438.74 0.0M
2021-03-31 427.99 427.99 427.99 427.99 0.0M
2021-03-30 422.31 422.31 422.31 422.31 0.0M
2021-03-29 422.79 422.79 422.79 422.79 0.0M
2021-03-26 431.01 431.01 431.01 431.01 0.0M
2021-03-25 421.99 421.99 421.99 421.99 0.0M
2021-03-24 427.17 427.17 427.17 427.17 0.0M
2021-03-23 438.94 438.94 438.94 438.94 0.0M
2021-03-22 432.76 432.76 432.76 432.76 0.0M
2021-03-19 425.80 425.80 425.80 425.80 0.0M
2021-03-18 420.93 420.93 420.93 420.93 0.0M
2021-03-17 426.95 426.95 426.95 426.95 0.0M
2021-03-16 435.08 435.08 435.08 435.08 0.0M
2021-03-15 422.00 422.00 422.00 422.00 0.0M
2021-03-12 415.00 415.00 415.00 415.00 0.0M
2021-03-11 421.26 421.26 421.26 421.26 0.0M
2021-03-10 406.00 406.00 406.00 406.00 0.0M
2021-03-09 410.40 410.40 410.40 410.40 0.0M
2021-03-08 396.63 396.63 396.63 396.63 0.0M
2021-03-05 399.65 399.65 399.65 399.65 0.0M
2021-03-04 406.88 406.88 406.88 406.88 0.0M
2021-03-03 409.52 409.52 409.52 409.52 0.0M
2021-03-02 422.01 422.01 422.01 422.01 0.0M
2021-03-01 430.58 430.58 430.58 430.58 0.0M
2021-02-26 421.18 421.18 421.18 421.18 0.0M
2021-02-25 428.78 428.78 428.78 428.78 0.0M
2021-02-24 427.94 427.94 427.94 427.94 0.0M
2021-02-23 436.94 436.94 436.94 436.94 0.0M
2021-02-22 447.46 447.46 447.46 447.46 0.0M
2021-02-19 474.05 474.05 474.05 474.05 0.0M
2021-02-18 472.26 472.26 472.26 472.26 0.0M
2021-02-17 475.25 475.25 475.25 475.25 0.0M
2021-02-16 497.42 497.42 497.42 497.42 0.0M
2021-02-15 498.33 498.33 498.33 498.33 0.0M
2021-02-12 496.14 496.14 496.14 496.14 0.0M
2021-02-11 495.37 495.37 495.37 495.37 0.0M
2021-02-10 480.94 480.94 480.94 480.94 0.0M
2021-02-09 488.28 488.28 488.28 488.28 0.0M
2021-02-08 484.91 484.91 484.91 484.91 0.0M
2021-02-05 489.18 489.18 489.18 489.18 0.0M
2021-02-04 484.14 484.14 484.14 484.14 0.0M
2021-02-03 487.78 487.78 487.78 487.78 0.0M
2021-02-02 475.32 475.32 475.32 475.32 0.0M
2021-02-01 470.01 470.01 470.01 470.01 0.0M
2021-01-29 465.51 465.51 465.51 465.51 0.0M
2021-01-28 469.37 469.37 469.37 469.37 0.0M
2021-01-27 475.58 475.58 475.58 475.58 0.0M
2021-01-26 485.67 485.67 485.67 485.67 0.0M
2021-01-25 492.77 492.77 492.77 492.77 0.0M
2021-01-22 483.78 483.78 483.78 483.78 0.0M
2021-01-21 478.77 478.77 478.77 478.77 0.0M
2021-01-20 463.25 463.25 463.25 463.25 0.0M
2021-01-19 457.83 457.83 457.83 457.83 0.0M
2021-01-18 457.48 457.48 457.48 457.48 0.0M
2021-01-15 447.63 447.63 447.63 447.63 0.0M
2021-01-14 459.32 459.32 459.32 459.32 0.0M
2021-01-13 460.23 460.23 460.23 460.23 0.0M
2021-01-12 464.57 464.57 464.57 464.57 0.0M
2021-01-11 457.33 457.33 457.33 457.33 0.0M
2021-01-08 466.49 466.49 466.49 466.49 0.0M
2021-01-07 465.69 465.69 465.69 465.69 0.0M
2021-01-06 470.96 470.96 470.96 470.96 0.0M
2021-01-05 480.67 480.67 480.67 480.67 0.0M
2021-01-04 462.33 462.33 462.33 462.33 0.0M