TecDAX Price (720328)

TECDAXP
🏛️ Deutschland →
2,591.33
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 2,482.60 2,486.12 2,478.25 2,482.31 0.0M
2023-12-28 2,487.60 2,491.81 2,473.78 2,481.41 0.0M
2023-12-27 2,476.49 2,492.04 2,476.49 2,484.17 0.0M
2023-12-22 2,468.91 2,475.44 2,457.18 2,472.74 0.0M
2023-12-21 2,472.48 2,474.31 2,457.78 2,473.57 0.0M
2023-12-20 2,478.69 2,484.84 2,468.48 2,482.47 0.0M
2023-12-19 2,462.46 2,480.04 2,460.61 2,478.68 0.0M
2023-12-18 2,470.74 2,475.77 2,455.69 2,459.15 0.0M
2023-12-15 2,476.72 2,492.91 2,465.37 2,476.39 0.0M
2023-12-14 2,456.87 2,494.80 2,456.00 2,473.04 0.0M
2023-12-13 2,445.51 2,453.10 2,435.69 2,441.20 0.0M
2023-12-12 2,434.88 2,454.25 2,429.83 2,445.99 0.0M
2023-12-11 2,417.27 2,432.82 2,414.11 2,429.41 0.0M
2023-12-08 2,397.09 2,421.93 2,394.26 2,418.10 0.0M
2023-12-07 2,394.25 2,400.10 2,382.29 2,395.06 0.0M
2023-12-06 2,384.68 2,406.87 2,382.10 2,401.54 0.0M
2023-12-05 2,369.75 2,384.31 2,364.42 2,379.49 0.0M
2023-12-04 2,385.29 2,399.65 2,363.03 2,369.70 0.0M
2023-12-01 2,383.29 2,387.76 2,368.66 2,386.83 0.0M
2023-11-30 2,379.65 2,387.05 2,365.07 2,377.57 0.0M
2023-11-29 2,336.33 2,378.57 2,336.33 2,374.28 0.0M
2023-11-28 2,322.35 2,331.20 2,313.98 2,331.20 0.0M
2023-11-27 2,329.01 2,346.31 2,326.79 2,326.85 0.0M
2023-11-24 2,331.74 2,334.50 2,321.49 2,333.06 0.0M
2023-11-23 2,333.73 2,336.50 2,322.44 2,334.45 0.0M
2023-11-22 2,311.46 2,338.77 2,310.27 2,336.11 0.0M
2023-11-21 2,332.88 2,339.46 2,310.53 2,314.11 0.0M
2023-11-20 2,313.76 2,334.19 2,311.51 2,331.00 0.0M
2023-11-17 2,300.93 2,325.74 2,300.93 2,311.29 0.0M
2023-11-16 2,308.69 2,312.01 2,299.00 2,299.55 0.0M
2023-11-15 2,284.96 2,315.94 2,281.38 2,311.65 0.0M
2023-11-14 2,228.44 2,285.86 2,223.86 2,283.57 0.0M
2023-11-13 2,218.89 2,230.81 2,212.85 2,227.48 0.0M
2023-11-10 2,237.92 2,238.79 2,204.69 2,213.09 0.0M
2023-11-09 2,224.74 2,249.58 2,220.98 2,248.65 0.0M
2023-11-08 2,205.99 2,238.78 2,204.95 2,226.54 0.0M
2023-11-07 2,182.54 2,216.62 2,173.64 2,211.21 0.0M
2023-11-06 2,200.78 2,206.58 2,181.99 2,188.60 0.0M
2023-11-03 2,173.25 2,212.72 2,170.22 2,199.02 0.0M
2023-11-02 2,137.42 2,190.08 2,137.42 2,168.13 0.0M
2023-11-01 2,123.36 2,131.01 2,109.87 2,128.12 0.0M
2023-10-31 2,077.71 2,120.53 2,077.53 2,116.10 0.0M
2023-10-30 2,105.74 2,122.75 2,073.96 2,075.77 0.0M
2023-10-27 2,107.62 2,116.08 2,094.42 2,101.69 0.0M
2023-10-26 2,105.06 2,123.05 2,080.08 2,108.13 0.0M
2023-10-25 2,137.02 2,139.88 2,099.10 2,113.81 0.0M
2023-10-24 2,116.49 2,141.00 2,106.24 2,137.29 0.0M
2023-10-23 2,114.29 2,122.90 2,085.71 2,114.84 0.0M
2023-10-20 2,143.17 2,143.74 2,113.39 2,114.86 0.0M
2023-10-19 2,159.08 2,190.45 2,151.85 2,153.38 0.0M
2023-10-18 2,185.30 2,188.38 2,162.78 2,165.67 0.0M
2023-10-17 2,184.00 2,196.11 2,161.43 2,187.25 0.0M
2023-10-16 2,190.74 2,194.12 2,174.18 2,187.63 0.0M
2023-10-13 2,252.56 2,252.58 2,192.12 2,192.12 0.0M
2023-10-12 2,263.70 2,273.99 2,251.35 2,257.51 0.0M
2023-10-11 2,261.42 2,275.89 2,250.90 2,257.44 0.0M
2023-10-10 2,222.96 2,264.39 2,222.96 2,263.88 0.0M
2023-10-09 2,226.84 2,236.24 2,207.28 2,212.31 0.0M
2023-10-06 2,219.15 2,236.38 2,197.16 2,230.96 0.0M
2023-10-05 2,225.12 2,245.28 2,212.23 2,214.29 0.0M
2023-10-04 2,192.81 2,223.03 2,182.64 2,218.93 0.0M
2023-10-03 2,219.10 2,226.61 2,201.27 2,204.44 0.0M
2023-10-02 2,249.87 2,259.47 2,215.72 2,227.52 0.0M
2023-09-29 2,232.76 2,266.26 2,232.76 2,246.07 0.0M
2023-09-28 2,205.91 2,224.50 2,201.85 2,224.41 0.0M
2023-09-27 2,203.96 2,218.66 2,201.29 2,205.26 0.0M
2023-09-26 2,222.69 2,224.46 2,204.11 2,207.23 0.0M
2023-09-25 2,247.32 2,248.06 2,215.01 2,228.72 0.0M
2023-09-22 2,226.16 2,251.15 2,224.11 2,249.78 0.0M
2023-09-21 2,266.26 2,269.27 2,237.32 2,237.52 0.0M
2023-09-20 2,248.61 2,285.01 2,248.61 2,280.97 0.0M
2023-09-19 2,264.23 2,267.16 2,240.02 2,246.25 0.0M
2023-09-18 2,307.84 2,310.84 2,270.78 2,273.38 0.0M
2023-09-15 2,325.83 2,346.15 2,313.95 2,314.42 0.0M
2023-09-14 2,293.62 2,317.94 2,283.83 2,316.44 0.0M
2023-09-13 2,281.83 2,294.27 2,268.41 2,290.53 0.0M
2023-09-12 2,304.29 2,307.42 2,282.76 2,288.53 0.0M
2023-09-11 2,304.00 2,316.40 2,296.17 2,303.50 0.0M
2023-09-08 2,320.69 2,321.97 2,292.09 2,299.25 0.0M
2023-09-07 2,319.10 2,322.21 2,301.90 2,313.02 0.0M
2023-09-06 2,332.00 2,338.20 2,323.29 2,327.56 0.0M
2023-09-05 2,343.72 2,350.61 2,336.24 2,336.24 0.0M
2023-09-04 2,350.98 2,367.95 2,346.52 2,347.73 0.0M
2023-09-01 2,361.89 2,364.92 2,345.10 2,349.45 0.0M
2023-08-31 2,350.85 2,377.11 2,350.19 2,363.05 0.0M
2023-08-30 2,347.36 2,352.13 2,332.98 2,346.25 0.0M
2023-08-29 2,325.57 2,349.78 2,320.81 2,348.35 0.0M
2023-08-28 2,307.23 2,322.26 2,303.61 2,320.26 0.0M
2023-08-25 2,287.78 2,307.15 2,284.47 2,292.75 0.0M
2023-08-24 2,329.22 2,350.89 2,295.64 2,296.21 0.0M
2023-08-23 2,310.88 2,322.25 2,303.61 2,320.97 0.0M
2023-08-22 2,280.46 2,309.92 2,280.46 2,304.38 0.0M
2023-08-21 2,274.73 2,293.75 2,271.04 2,271.26 0.0M
2023-08-18 2,284.15 2,284.15 2,257.87 2,276.08 0.0M
2023-08-17 2,308.00 2,311.32 2,289.69 2,290.47 0.0M
2023-08-16 2,319.68 2,323.58 2,315.13 2,319.03 0.0M
2023-08-15 2,343.96 2,347.32 2,315.38 2,324.53 0.0M
2023-08-14 2,323.04 2,343.15 2,322.62 2,341.88 0.0M
2023-08-11 2,343.75 2,349.88 2,326.89 2,326.90 0.0M
2023-08-10 2,339.52 2,362.11 2,329.53 2,348.33 0.0M
2023-08-09 2,330.80 2,358.47 2,329.13 2,334.48 0.0M
2023-08-08 2,345.42 2,347.26 2,319.85 2,321.94 0.0M
2023-08-07 2,359.63 2,374.84 2,346.99 2,351.72 0.0M
2023-08-04 2,383.34 2,383.89 2,341.27 2,366.99 0.0M
2023-08-03 2,396.87 2,396.87 2,358.91 2,378.42 0.0M
2023-08-02 2,447.34 2,448.06 2,398.38 2,407.64 0.0M
2023-08-01 2,474.19 2,477.19 2,457.90 2,457.90 0.0M
2023-07-31 2,457.66 2,481.58 2,452.65 2,475.97 0.0M
2023-07-28 2,455.00 2,460.74 2,440.76 2,456.53 0.0M
2023-07-27 2,410.58 2,486.28 2,410.58 2,467.36 0.0M
2023-07-26 2,423.36 2,424.15 2,387.65 2,405.67 0.0M
2023-07-25 2,402.80 2,427.54 2,393.09 2,426.05 0.0M
2023-07-24 2,394.54 2,416.27 2,394.54 2,405.59 0.0M
2023-07-21 2,384.83 2,400.92 2,362.47 2,400.70 0.0M
2023-07-20 2,390.37 2,392.03 2,373.45 2,388.30 0.0M
2023-07-19 2,384.58 2,402.97 2,384.58 2,398.80 0.0M
2023-07-18 2,377.59 2,380.87 2,369.07 2,377.71 0.0M
2023-07-17 2,385.26 2,386.61 2,368.49 2,379.89 0.0M
2023-07-14 2,384.22 2,405.03 2,384.00 2,393.76 0.0M
2023-07-13 2,370.14 2,396.08 2,370.12 2,386.61 0.0M
2023-07-12 2,328.42 2,369.74 2,327.89 2,365.76 0.0M
2023-07-11 2,320.54 2,335.50 2,319.15 2,324.18 0.0M
2023-07-10 2,297.79 2,316.37 2,291.53 2,313.22 0.0M
2023-07-07 2,294.08 2,314.21 2,276.51 2,303.45 0.0M
2023-07-06 2,344.62 2,344.62 2,294.59 2,297.70 0.0M
2023-07-05 2,357.69 2,358.49 2,347.61 2,350.38 0.0M
2023-07-04 2,360.47 2,375.80 2,355.62 2,369.48 0.0M
2023-07-03 2,385.64 2,389.69 2,362.89 2,363.39 0.0M
2023-06-30 2,341.06 2,385.15 2,340.94 2,382.65 0.0M
2023-06-29 2,339.01 2,347.00 2,331.89 2,339.17 0.0M
2023-06-28 2,309.72 2,342.86 2,309.37 2,339.66 0.0M
2023-06-27 2,332.56 2,332.82 2,299.73 2,303.45 0.0M
2023-06-26 2,350.38 2,356.19 2,326.82 2,330.59 0.0M
2023-06-23 2,351.60 2,357.08 2,329.10 2,345.04 0.0M
2023-06-22 2,330.46 2,351.73 2,322.97 2,351.73 0.0M
2023-06-21 2,357.26 2,362.15 2,340.00 2,343.57 0.0M
2023-06-20 2,380.38 2,380.38 2,356.52 2,358.29 0.0M
2023-06-19 2,428.84 2,429.08 2,377.33 2,384.85 0.0M
2023-06-16 2,423.35 2,447.42 2,423.35 2,433.87 0.0M
2023-06-15 2,415.01 2,421.69 2,392.85 2,418.60 0.0M
2023-06-14 2,414.77 2,421.18 2,407.10 2,419.87 0.0M
2023-06-13 2,413.49 2,424.43 2,405.83 2,418.08 0.0M
2023-06-12 2,390.48 2,403.90 2,389.47 2,403.50 0.0M
2023-06-09 2,383.68 2,390.05 2,375.75 2,379.69 0.0M
2023-06-08 2,386.71 2,386.71 2,359.62 2,382.45 0.0M
2023-06-07 2,403.49 2,407.00 2,388.94 2,391.49 0.0M
2023-06-06 2,393.71 2,404.46 2,390.99 2,400.80 0.0M
2023-06-05 2,407.40 2,415.67 2,397.23 2,399.10 0.0M
2023-06-02 2,421.31 2,433.86 2,403.27 2,410.69 0.0M
2023-06-01 2,390.11 2,412.39 2,389.36 2,412.39 0.0M
2023-05-31 2,386.07 2,395.28 2,366.09 2,380.57 0.0M
2023-05-30 2,406.68 2,420.00 2,391.92 2,394.75 0.0M
2023-05-29 2,413.41 2,415.46 2,398.58 2,400.15 0.0M
2023-05-26 2,378.02 2,407.56 2,368.10 2,402.60 0.0M
2023-05-25 2,387.89 2,390.24 2,372.20 2,372.49 0.0M
2023-05-24 2,416.55 2,416.55 2,374.32 2,377.08 0.0M
2023-05-23 2,440.62 2,452.30 2,430.26 2,431.27 0.0M
2023-05-22 2,446.77 2,447.94 2,426.55 2,442.27 0.0M
2023-05-19 2,442.15 2,455.58 2,436.67 2,448.02 0.0M
2023-05-18 2,405.07 2,436.51 2,405.07 2,430.80 0.0M
2023-05-17 2,418.09 2,422.21 2,398.00 2,405.15 0.0M
2023-05-16 2,421.12 2,430.79 2,410.41 2,422.81 0.0M
2023-05-15 2,421.91 2,429.92 2,415.32 2,419.76 0.0M
2023-05-12 2,414.97 2,417.24 2,401.41 2,417.17 0.0M
2023-05-11 2,433.60 2,436.83 2,407.51 2,413.49 0.0M
2023-05-10 2,423.88 2,425.91 2,394.93 2,424.37 0.0M
2023-05-09 2,456.57 2,456.64 2,419.18 2,426.98 0.0M
2023-05-08 2,463.50 2,465.84 2,455.22 2,459.75 0.0M
2023-05-05 2,465.04 2,468.06 2,443.28 2,460.85 0.0M
2023-05-04 2,449.75 2,458.25 2,429.13 2,456.91 0.0M
2023-05-03 2,444.62 2,449.84 2,432.20 2,449.40 0.0M
2023-05-02 2,452.09 2,471.01 2,439.43 2,441.38 0.0M
2023-04-28 2,448.67 2,454.93 2,428.51 2,451.98 0.0M
2023-04-27 2,443.86 2,448.53 2,425.02 2,439.21 0.0M
2023-04-26 2,445.12 2,445.12 2,424.18 2,440.79 0.0M
2023-04-25 2,469.51 2,476.56 2,452.23 2,455.91 0.0M
2023-04-24 2,452.20 2,488.17 2,452.11 2,475.69 0.0M
2023-04-21 2,428.15 2,457.22 2,414.14 2,456.46 0.0M
2023-04-20 2,465.51 2,466.23 2,420.36 2,431.16 0.0M
2023-04-19 2,485.68 2,485.98 2,465.29 2,470.85 0.0M
2023-04-18 2,494.44 2,512.46 2,486.04 2,491.38 0.0M
2023-04-17 2,490.83 2,513.11 2,489.90 2,491.14 0.0M
2023-04-14 2,496.26 2,509.77 2,483.10 2,487.11 0.0M
2023-04-13 2,482.35 2,492.25 2,473.89 2,492.25 0.0M
2023-04-12 2,480.28 2,509.14 2,470.41 2,481.30 0.0M
2023-04-11 2,495.89 2,500.73 2,474.63 2,481.20 0.0M
2023-04-06 2,474.28 2,493.09 2,474.28 2,491.80 0.0M
2023-04-05 2,475.93 2,487.33 2,470.43 2,482.15 0.0M
2023-04-04 2,480.76 2,491.43 2,475.16 2,476.29 0.0M
2023-04-03 2,501.73 2,501.73 2,468.75 2,477.18 0.0M
2023-03-31 2,501.76 2,509.99 2,474.98 2,502.20 0.0M
2023-03-30 2,464.56 2,502.90 2,464.56 2,500.97 0.0M
2023-03-29 2,435.99 2,456.64 2,435.99 2,455.00 0.0M
2023-03-28 2,459.44 2,468.73 2,424.31 2,427.33 0.0M
2023-03-27 2,438.76 2,466.38 2,438.56 2,454.96 0.0M
2023-03-24 2,459.74 2,461.28 2,413.32 2,425.40 0.0M
2023-03-23 2,425.49 2,463.88 2,419.79 2,463.70 0.0M
2023-03-22 2,437.32 2,443.66 2,428.11 2,430.51 0.0M
2023-03-21 2,437.41 2,448.28 2,433.15 2,438.25 0.0M
2023-03-20 2,419.89 2,436.27 2,378.28 2,425.65 0.0M
2023-03-17 2,451.58 2,470.51 2,415.85 2,429.29 0.0M
2023-03-16 2,411.59 2,445.25 2,383.63 2,443.23 0.0M
2023-03-15 2,446.42 2,446.82 2,375.86 2,392.48 0.0M
2023-03-14 2,416.08 2,459.88 2,414.65 2,450.51 0.0M
2023-03-13 2,451.22 2,453.60 2,383.43 2,407.32 0.0M
2023-03-10 2,447.33 2,464.73 2,430.15 2,451.19 0.0M
2023-03-09 2,455.69 2,472.09 2,438.44 2,469.22 0.0M
2023-03-08 2,443.99 2,463.50 2,441.98 2,459.56 0.0M
2023-03-07 2,461.75 2,492.14 2,453.17 2,456.46 0.0M
2023-03-06 2,451.59 2,470.33 2,446.97 2,468.69 0.0M
2023-03-03 2,421.44 2,447.64 2,421.44 2,444.20 0.0M
2023-03-02 2,406.19 2,411.60 2,380.56 2,411.57 0.0M
2023-03-01 2,421.89 2,441.20 2,407.58 2,413.30 0.0M
2023-02-28 2,428.02 2,436.23 2,415.02 2,415.39 0.0M
2023-02-27 2,414.97 2,446.22 2,414.97 2,434.82 0.0M
2023-02-24 2,456.62 2,463.82 2,410.18 2,410.18 0.0M
2023-02-23 2,440.34 2,469.87 2,440.34 2,451.39 0.0M
2023-02-22 2,436.19 2,444.47 2,419.42 2,435.70 0.0M
2023-02-21 2,456.16 2,458.87 2,426.67 2,441.14 0.0M
2023-02-20 2,464.63 2,466.86 2,448.46 2,459.64 0.0M
2023-02-17 2,461.33 2,468.65 2,430.87 2,461.09 0.0M
2023-02-16 2,489.78 2,498.91 2,462.42 2,475.61 0.0M
2023-02-15 2,467.22 2,485.70 2,465.50 2,484.10 0.0M
2023-02-14 2,470.31 2,500.64 2,458.28 2,466.16 0.0M
2023-02-13 2,450.77 2,468.71 2,441.84 2,468.25 0.0M
2023-02-10 2,478.63 2,478.63 2,438.97 2,450.85 0.0M
2023-02-09 2,497.46 2,512.30 2,485.29 2,486.06 0.0M
2023-02-08 2,505.97 2,525.00 2,490.14 2,490.35 0.0M
2023-02-07 2,495.28 2,501.66 2,476.20 2,492.54 0.0M
2023-02-06 2,515.61 2,516.09 2,489.96 2,498.26 0.0M
2023-02-03 2,506.72 2,522.62 2,482.12 2,521.09 0.0M
2023-02-02 2,422.27 2,519.13 2,422.20 2,519.13 0.0M
2023-02-01 2,405.97 2,420.40 2,394.96 2,412.44 0.0M
2023-01-31 2,400.51 2,405.02 2,377.60 2,401.41 0.0M
2023-01-30 2,414.69 2,414.69 2,378.15 2,406.69 0.0M
2023-01-27 2,419.44 2,421.93 2,403.75 2,419.05 0.0M
2023-01-26 2,388.92 2,428.62 2,388.43 2,419.19 0.0M
2023-01-25 2,394.17 2,394.77 2,357.74 2,382.76 0.0M
2023-01-24 2,418.14 2,424.43 2,388.43 2,395.13 0.0M
2023-01-23 2,390.73 2,417.59 2,385.42 2,415.33 0.0M
2023-01-20 2,376.16 2,385.99 2,367.34 2,381.18 0.0M
2023-01-19 2,415.83 2,420.22 2,372.12 2,372.18 0.0M
2023-01-18 2,430.01 2,443.22 2,420.24 2,423.34 0.0M
2023-01-17 2,424.96 2,436.33 2,403.66 2,425.66 0.0M
2023-01-16 2,419.08 2,431.79 2,418.11 2,426.55 0.0M
2023-01-13 2,388.41 2,420.51 2,387.66 2,413.42 0.0M
2023-01-12 2,376.33 2,400.04 2,361.39 2,384.52 0.0M
2023-01-11 2,342.10 2,387.49 2,342.10 2,376.61 0.0M
2023-01-10 2,328.76 2,342.32 2,316.34 2,335.41 0.0M
2023-01-09 2,297.00 2,336.09 2,289.32 2,334.63 0.0M
2023-01-06 2,273.46 2,289.90 2,249.31 2,286.35 0.0M
2023-01-05 2,258.43 2,275.90 2,256.04 2,270.43 0.0M
2023-01-04 2,229.97 2,268.02 2,229.28 2,262.90 0.0M
2023-01-03 2,193.43 2,243.16 2,192.69 2,222.07 0.0M
2023-01-02 2,211.88 2,216.33 2,187.74 2,194.87 0.0M