DAX Software (966036)

CXPSX
🏛️ Deutschland →
65,968.13
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 41,796.38 41,924.07 41,701.28 41,730.41 0.0M
2023-12-28 41,892.79 42,002.62 41,705.29 41,765.20 0.0M
2023-12-27 41,534.09 41,940.23 41,464.70 41,824.89 0.0M
2023-12-22 41,344.04 41,426.59 41,091.88 41,362.59 0.0M
2023-12-21 41,214.94 41,539.98 41,096.77 41,207.50 0.0M
2023-12-20 42,057.96 42,085.63 41,607.11 41,658.68 0.0M
2023-12-19 42,077.62 42,495.95 42,077.62 42,135.60 0.0M
2023-12-18 42,216.12 42,277.45 41,941.51 42,058.07 0.0M
2023-12-15 42,314.27 42,480.17 41,939.40 42,163.78 0.0M
2023-12-14 43,491.43 43,654.58 42,085.67 42,375.64 0.0M
2023-12-13 43,727.83 43,794.70 43,257.31 43,359.27 0.0M
2023-12-12 43,208.03 43,574.09 43,013.34 43,560.38 0.0M
2023-12-11 43,728.87 43,864.17 43,080.74 43,558.08 0.0M
2023-12-08 43,331.47 43,784.56 43,331.47 43,784.56 0.0M
2023-12-07 43,241.56 43,517.55 43,194.70 43,464.11 0.0M
2023-12-06 43,749.19 43,998.05 43,428.92 43,484.70 0.0M
2023-12-05 43,221.79 43,507.76 43,201.89 43,465.90 0.0M
2023-12-04 43,298.96 43,599.65 43,176.50 43,255.60 0.0M
2023-12-01 43,443.66 43,454.94 43,163.54 43,449.02 0.0M
2023-11-30 43,179.45 43,478.65 43,005.26 43,171.01 0.0M
2023-11-29 42,462.48 43,093.03 42,462.48 42,972.69 0.0M
2023-11-28 42,017.03 42,381.24 41,975.59 42,377.77 0.0M
2023-11-27 41,918.48 42,234.84 41,918.48 42,127.78 0.0M
2023-11-24 42,197.80 42,211.27 41,917.14 42,011.37 0.0M
2023-11-23 41,991.85 42,415.51 41,991.85 42,404.67 0.0M
2023-11-22 41,665.42 42,293.03 41,665.42 42,079.70 0.0M
2023-11-21 41,770.72 41,908.32 41,527.99 41,583.26 0.0M
2023-11-20 41,087.14 41,838.39 41,087.14 41,828.17 0.0M
2023-11-17 40,907.33 41,211.46 40,907.33 41,066.70 0.0M
2023-11-16 41,011.16 41,104.47 40,811.79 40,813.94 0.0M
2023-11-15 40,512.11 41,051.81 40,512.11 41,051.25 0.0M
2023-11-14 40,222.16 41,005.58 40,222.16 40,761.94 0.0M
2023-11-13 40,276.87 40,415.44 40,129.57 40,415.44 0.0M
2023-11-10 40,036.76 40,261.90 39,881.54 40,189.06 0.0M
2023-11-09 39,603.76 40,253.97 39,521.23 40,253.97 0.0M
2023-11-08 39,329.15 39,760.20 39,154.49 39,760.20 0.0M
2023-11-07 38,553.41 39,500.71 38,478.81 39,346.77 0.0M
2023-11-06 38,496.61 38,655.00 38,406.19 38,478.43 0.0M
2023-11-03 38,677.34 38,773.83 38,292.30 38,615.69 0.0M
2023-11-02 38,379.33 39,021.46 38,372.70 38,797.17 0.0M
2023-11-01 37,885.19 38,280.06 37,697.72 38,145.50 0.0M
2023-10-31 37,532.10 37,853.39 37,401.17 37,849.80 0.0M
2023-10-30 37,385.15 37,668.31 37,337.16 37,494.61 0.0M
2023-10-27 37,370.46 37,539.18 37,183.95 37,346.50 0.0M
2023-10-26 37,381.86 37,575.57 36,875.10 37,314.19 0.0M
2023-10-25 37,615.96 37,734.20 37,286.53 37,387.91 0.0M
2023-10-24 37,186.98 37,719.72 37,068.78 37,669.35 0.0M
2023-10-23 37,043.06 37,281.18 36,662.36 37,093.85 0.0M
2023-10-20 38,000.25 38,002.09 37,072.60 37,072.60 0.0M
2023-10-19 36,410.74 38,675.65 36,410.74 38,032.45 0.0M
2023-10-18 36,869.51 36,932.94 36,422.49 36,423.91 0.0M
2023-10-17 36,896.65 37,274.78 36,567.76 37,019.41 0.0M
2023-10-16 36,824.60 37,082.11 36,624.93 36,829.88 0.0M
2023-10-13 37,589.68 37,647.73 36,645.82 36,719.56 0.0M
2023-10-12 37,649.08 37,867.45 37,577.05 37,719.68 0.0M
2023-10-11 37,266.19 37,523.99 37,235.54 37,523.54 0.0M
2023-10-10 36,937.39 37,359.77 36,789.36 37,339.30 0.0M
2023-10-09 36,959.68 37,014.40 36,602.82 36,734.47 0.0M
2023-10-06 36,833.34 37,133.30 36,514.69 37,130.14 0.0M
2023-10-05 36,716.51 36,918.53 36,577.08 36,682.68 0.0M
2023-10-04 36,569.15 36,961.01 36,438.71 36,669.49 0.0M
2023-10-03 36,831.88 37,158.68 36,615.92 36,731.05 0.0M
2023-10-02 36,956.24 37,182.98 36,727.91 36,908.89 0.0M
2023-09-29 36,622.42 37,282.39 36,622.42 36,906.38 0.0M
2023-09-28 36,374.85 36,649.52 36,136.04 36,468.36 0.0M
2023-09-27 36,309.51 36,701.23 36,309.51 36,400.56 0.0M
2023-09-26 37,301.94 37,301.94 36,203.69 36,306.82 0.0M
2023-09-25 37,516.35 37,516.35 37,017.93 37,314.83 0.0M
2023-09-22 36,834.45 37,510.59 36,834.45 37,508.80 0.0M
2023-09-21 37,367.03 37,655.00 37,217.89 37,218.36 0.0M
2023-09-20 37,722.20 38,057.56 37,507.20 37,659.95 0.0M
2023-09-19 37,667.40 37,864.19 37,537.53 37,692.53 0.0M
2023-09-18 38,049.39 38,135.09 37,762.41 37,940.49 0.0M
2023-09-15 38,386.82 38,698.98 37,974.71 38,151.14 0.0M
2023-09-14 37,997.97 38,286.71 37,806.85 38,209.48 0.0M
2023-09-13 37,800.24 37,988.69 37,709.54 37,950.86 0.0M
2023-09-12 38,187.66 38,261.07 37,522.67 37,971.80 0.0M
2023-09-11 39,165.13 39,233.69 38,517.90 38,637.88 0.0M
2023-09-08 39,215.29 39,349.54 38,968.72 39,292.09 0.0M
2023-09-07 38,655.34 39,085.53 38,592.60 39,025.04 0.0M
2023-09-06 38,494.76 38,765.14 38,458.74 38,734.92 0.0M
2023-09-05 38,306.03 38,697.68 38,221.04 38,547.70 0.0M
2023-09-04 38,510.42 38,627.52 38,306.30 38,463.87 0.0M
2023-09-01 38,710.32 38,921.68 38,477.06 38,524.32 0.0M
2023-08-31 38,750.72 39,088.61 38,591.19 38,709.69 0.0M
2023-08-30 38,613.29 38,724.37 38,281.48 38,685.64 0.0M
2023-08-29 38,398.17 38,707.53 38,201.60 38,646.62 0.0M
2023-08-28 37,920.25 38,470.24 37,920.25 38,380.70 0.0M
2023-08-25 37,869.85 38,161.68 37,759.94 37,885.00 0.0M
2023-08-24 38,781.17 38,984.72 37,797.05 37,844.48 0.0M
2023-08-23 38,405.56 38,653.72 38,207.69 38,641.27 0.0M
2023-08-22 37,767.95 38,464.15 37,767.95 38,260.78 0.0M
2023-08-21 37,304.10 37,877.27 37,274.67 37,513.63 0.0M
2023-08-18 37,182.51 37,386.72 36,959.98 37,345.60 0.0M
2023-08-17 38,083.06 38,085.63 37,212.66 37,224.44 0.0M
2023-08-16 37,885.34 38,159.34 37,885.34 38,121.80 0.0M
2023-08-15 38,065.51 38,193.61 37,709.80 37,884.19 0.0M
2023-08-14 37,712.55 38,185.02 37,712.55 38,169.02 0.0M
2023-08-11 37,625.47 37,745.06 37,465.16 37,633.51 0.0M
2023-08-10 37,225.92 37,963.23 37,225.92 37,729.69 0.0M
2023-08-09 36,910.42 37,358.85 36,905.03 37,051.32 0.0M
2023-08-08 36,907.55 37,115.10 36,605.53 36,784.14 0.0M
2023-08-07 36,612.51 37,134.49 36,612.51 36,968.76 0.0M
2023-08-04 36,442.08 36,734.77 36,219.55 36,651.75 0.0M
2023-08-03 36,903.48 36,903.52 36,409.69 36,468.01 0.0M
2023-08-02 36,950.53 37,281.62 36,734.55 36,840.60 0.0M
2023-08-01 37,194.79 37,463.63 37,068.09 37,278.72 0.0M
2023-07-31 37,044.95 37,498.77 37,044.95 37,356.40 0.0M
2023-07-28 36,926.37 37,218.56 36,852.78 37,119.08 0.0M
2023-07-27 36,065.84 37,206.29 36,065.84 37,077.15 0.0M
2023-07-26 36,230.53 36,296.01 35,750.52 35,972.14 0.0M
2023-07-25 36,034.06 36,305.04 35,872.38 36,273.78 0.0M
2023-07-24 36,355.03 36,593.08 36,035.86 36,069.44 0.0M
2023-07-21 37,804.26 37,804.26 36,015.79 36,432.85 0.0M
2023-07-20 38,007.75 38,043.52 37,564.20 37,830.93 0.0M
2023-07-19 38,470.68 38,685.19 38,202.32 38,318.26 0.0M
2023-07-18 38,251.20 38,441.69 38,101.81 38,292.20 0.0M
2023-07-17 38,202.76 38,351.20 37,898.90 38,326.12 0.0M
2023-07-14 38,194.64 38,525.64 38,089.59 38,440.03 0.0M
2023-07-13 37,685.46 38,339.03 37,685.46 38,219.48 0.0M
2023-07-12 36,943.36 37,590.42 36,806.14 37,528.22 0.0M
2023-07-11 36,804.88 36,959.75 36,585.01 36,812.95 0.0M
2023-07-10 36,120.79 36,653.72 36,120.79 36,609.31 0.0M
2023-07-07 36,247.17 36,586.25 36,080.67 36,343.20 0.0M
2023-07-06 36,879.47 37,042.80 36,167.03 36,264.46 0.0M
2023-07-05 36,731.06 36,943.58 36,715.18 36,814.46 0.0M
2023-07-04 36,916.98 37,158.38 36,850.20 37,020.54 0.0M
2023-07-03 37,368.29 37,618.24 36,823.74 36,935.40 0.0M
2023-06-30 36,964.74 37,512.41 36,873.87 37,511.93 0.0M
2023-06-29 36,932.65 37,261.82 36,842.96 36,997.07 0.0M
2023-06-28 36,503.15 37,129.43 36,450.20 37,029.95 0.0M
2023-06-27 36,471.37 36,544.42 36,212.85 36,283.53 0.0M
2023-06-26 36,975.56 36,975.56 36,468.76 36,542.36 0.0M
2023-06-23 37,039.13 37,216.20 36,809.96 36,838.44 0.0M
2023-06-22 36,710.67 37,044.39 36,534.22 37,010.54 0.0M
2023-06-21 37,276.58 37,383.05 36,933.54 36,989.24 0.0M
2023-06-20 37,695.38 37,718.56 37,340.27 37,420.29 0.0M
2023-06-19 37,633.23 37,792.16 37,452.99 37,646.35 0.0M
2023-06-16 37,667.40 38,193.32 37,667.40 38,019.58 0.0M
2023-06-15 37,703.26 37,743.65 37,011.82 37,543.52 0.0M
2023-06-14 37,608.52 37,784.57 37,370.74 37,768.35 0.0M
2023-06-13 37,296.81 37,815.42 37,296.81 37,704.50 0.0M
2023-06-12 37,183.78 37,252.19 36,816.69 37,251.77 0.0M
2023-06-09 37,246.14 37,323.89 36,908.24 37,089.81 0.0M
2023-06-08 37,187.92 37,214.79 36,566.77 37,214.79 0.0M
2023-06-07 37,302.70 37,443.02 37,071.72 37,201.83 0.0M
2023-06-06 37,141.44 37,431.89 37,068.80 37,221.67 0.0M
2023-06-05 37,307.68 37,506.25 37,075.01 37,157.43 0.0M
2023-06-02 37,227.34 37,541.53 37,145.41 37,526.06 0.0M
2023-06-01 37,066.78 37,228.23 36,810.86 37,103.84 0.0M
2023-05-31 36,780.26 37,128.39 36,601.00 36,870.08 0.0M
2023-05-30 36,914.76 37,252.36 36,801.43 36,851.86 0.0M
2023-05-29 37,070.07 37,107.63 36,772.35 36,802.68 0.0M
2023-05-26 36,507.18 37,068.19 36,419.14 37,026.33 0.0M
2023-05-25 36,429.21 36,561.97 36,195.97 36,453.88 0.0M
2023-05-24 36,601.76 36,601.76 36,147.78 36,272.74 0.0M
2023-05-23 37,391.67 37,391.67 36,803.26 36,827.49 0.0M
2023-05-22 37,553.94 37,627.69 37,257.16 37,385.40 0.0M
2023-05-19 37,606.29 37,679.54 37,377.71 37,561.37 0.0M
2023-05-18 36,950.67 37,409.64 36,950.67 37,407.19 0.0M
2023-05-17 36,695.33 37,203.14 36,695.33 36,897.31 0.0M
2023-05-16 36,360.57 36,681.19 36,326.69 36,658.76 0.0M
2023-05-15 36,545.06 36,678.43 36,033.99 36,408.23 0.0M
2023-05-12 36,700.05 36,763.31 36,516.49 36,676.75 0.0M
2023-05-11 36,762.72 36,894.21 36,259.29 36,397.53 0.0M
2023-05-10 36,418.06 36,693.21 36,364.09 36,619.58 0.0M
2023-05-09 36,682.20 36,682.20 36,375.48 36,518.19 0.0M
2023-05-08 36,499.80 36,873.93 36,473.22 36,687.20 0.0M
2023-05-05 36,620.94 36,685.67 36,264.75 36,463.60 0.0M
2023-05-04 36,784.67 36,784.67 36,100.02 36,383.76 0.0M
2023-05-03 36,731.59 36,911.29 36,550.79 36,783.84 0.0M
2023-05-02 36,676.96 37,015.35 36,466.19 36,505.68 0.0M
2023-04-28 37,003.24 37,180.05 36,625.85 36,764.83 0.0M
2023-04-27 36,254.22 36,867.39 36,250.92 36,862.78 0.0M
2023-04-26 36,334.43 36,556.61 36,182.47 36,231.37 0.0M
2023-04-25 35,777.03 36,598.30 35,772.92 36,467.99 0.0M
2023-04-24 35,865.13 36,186.43 35,691.64 35,794.81 0.0M
2023-04-21 34,561.22 36,374.31 33,962.30 36,136.12 0.0M
2023-04-20 34,590.02 34,755.77 34,406.65 34,576.01 0.0M
2023-04-19 34,809.83 35,026.14 34,671.11 34,778.46 0.0M
2023-04-18 34,804.87 35,180.70 34,627.48 35,002.43 0.0M
2023-04-17 34,724.64 35,081.56 34,724.64 34,906.49 0.0M
2023-04-14 34,873.78 35,114.13 34,662.49 34,759.77 0.0M
2023-04-13 34,690.84 34,763.62 34,328.59 34,763.62 0.0M
2023-04-12 34,624.99 35,110.55 34,616.10 34,839.16 0.0M
2023-04-11 34,918.80 35,016.26 34,533.89 34,690.39 0.0M
2023-04-06 34,694.48 35,100.79 34,693.20 34,927.02 0.0M
2023-04-05 34,878.22 35,140.84 34,693.18 34,715.64 0.0M
2023-04-04 34,595.80 34,960.51 34,536.94 34,807.08 0.0M
2023-04-03 34,829.50 34,880.08 34,506.86 34,584.51 0.0M
2023-03-31 34,494.48 34,860.60 34,494.48 34,764.85 0.0M
2023-03-30 34,327.22 34,511.99 34,282.41 34,500.26 0.0M
2023-03-29 34,149.97 34,219.65 33,923.98 34,219.59 0.0M
2023-03-28 34,202.17 34,258.22 33,863.66 33,926.50 0.0M
2023-03-27 34,174.97 34,413.95 34,078.35 34,145.14 0.0M
2023-03-24 34,316.64 34,522.87 33,923.25 34,047.35 0.0M
2023-03-23 33,863.71 34,467.87 33,858.17 34,368.25 0.0M
2023-03-22 34,012.30 34,080.93 33,869.25 33,944.83 0.0M
2023-03-21 33,686.07 34,091.48 33,686.07 34,014.62 0.0M
2023-03-20 33,371.11 33,941.01 32,980.70 33,730.95 0.0M
2023-03-17 34,034.19 34,172.50 33,307.20 33,400.94 0.0M
2023-03-16 32,500.40 33,756.10 32,500.40 33,697.97 0.0M
2023-03-15 32,775.90 32,917.76 32,148.69 32,484.42 0.0M
2023-03-14 32,551.64 33,174.19 32,487.12 33,040.87 0.0M
2023-03-13 33,300.58 33,323.74 31,941.40 32,219.77 0.0M
2023-03-10 33,436.33 33,436.33 32,890.78 33,127.48 0.0M
2023-03-09 33,134.51 33,585.93 32,938.21 33,440.89 0.0M
2023-03-08 33,209.80 33,431.28 33,147.15 33,334.08 0.0M
2023-03-07 33,746.21 33,832.97 33,335.37 33,347.22 0.0M
2023-03-06 33,126.76 34,061.06 33,126.76 33,693.78 0.0M
2023-03-03 32,815.62 33,124.27 32,773.40 33,002.64 0.0M
2023-03-02 32,068.15 32,480.13 31,945.11 32,418.09 0.0M
2023-03-01 32,506.27 32,750.51 32,172.99 32,260.98 0.0M
2023-02-28 32,602.52 32,641.92 32,397.08 32,452.68 0.0M
2023-02-27 32,655.73 32,940.24 32,607.92 32,727.32 0.0M
2023-02-24 32,937.52 33,098.10 32,325.77 32,325.77 0.0M
2023-02-23 32,970.19 33,248.61 32,871.53 32,888.50 0.0M
2023-02-22 32,607.80 32,863.57 32,440.86 32,808.79 0.0M
2023-02-21 32,867.65 32,971.21 32,485.24 32,584.97 0.0M
2023-02-20 33,041.47 33,095.85 32,823.02 33,017.84 0.0M
2023-02-17 33,454.77 33,454.77 32,720.12 33,051.74 0.0M
2023-02-16 33,562.15 33,713.28 33,172.87 33,478.63 0.0M
2023-02-15 33,119.44 33,459.89 33,094.64 33,409.04 0.0M
2023-02-14 33,151.83 33,471.02 33,070.11 33,118.97 0.0M
2023-02-13 32,981.19 33,198.85 32,865.30 33,160.85 0.0M
2023-02-10 33,291.67 33,323.83 32,830.68 32,969.21 0.0M
2023-02-09 33,493.85 33,763.50 33,484.16 33,508.37 0.0M
2023-02-08 33,554.26 33,598.24 33,266.12 33,342.65 0.0M
2023-02-07 33,467.22 33,573.58 33,199.67 33,405.98 0.0M
2023-02-06 33,793.64 33,793.64 33,444.89 33,616.00 0.0M
2023-02-03 33,662.82 33,821.30 33,336.17 33,821.30 0.0M
2023-02-02 33,096.75 33,925.37 33,096.75 33,901.43 0.0M
2023-02-01 32,404.89 32,975.02 32,322.50 32,794.12 0.0M
2023-01-31 32,183.46 32,607.38 31,989.29 32,607.38 0.0M
2023-01-30 31,463.13 32,408.64 31,463.13 32,289.26 0.0M
2023-01-27 31,807.05 31,807.49 31,308.23 31,756.97 0.0M
2023-01-26 31,576.05 31,953.35 30,891.56 31,798.63 0.0M
2023-01-25 32,265.78 32,272.62 31,743.51 31,960.01 0.0M
2023-01-24 32,252.30 32,404.49 32,125.86 32,208.88 0.0M
2023-01-23 32,405.35 32,597.27 32,180.72 32,397.85 0.0M
2023-01-20 32,215.42 32,316.69 32,039.50 32,258.31 0.0M
2023-01-19 32,730.30 32,742.93 32,004.96 32,080.59 0.0M
2023-01-18 32,585.73 33,053.69 32,504.31 32,904.52 0.0M
2023-01-17 32,238.87 32,689.53 32,134.04 32,449.70 0.0M
2023-01-16 32,541.35 32,557.15 32,337.63 32,463.19 0.0M
2023-01-13 32,306.34 32,569.80 32,254.86 32,467.11 0.0M
2023-01-12 31,823.06 32,298.92 31,823.06 32,125.11 0.0M
2023-01-11 31,407.70 32,063.14 31,332.42 32,063.01 0.0M
2023-01-10 31,224.27 31,600.93 31,224.27 31,516.58 0.0M
2023-01-09 31,109.47 31,574.12 30,838.59 31,509.24 0.0M
2023-01-06 30,433.43 30,831.90 30,193.65 30,831.90 0.0M
2023-01-05 30,269.33 30,733.37 30,269.33 30,428.52 0.0M
2023-01-04 29,796.96 30,477.94 29,786.16 30,392.55 0.0M
2023-01-03 29,307.47 29,950.43 29,307.47 29,730.59 0.0M
2023-01-02 29,282.22 29,428.27 29,127.81 29,398.57 0.0M