DAX Technology All Share (846894)

TECALL
🏛️ Deutschland →
3,793.97
Letzte Aktualisierung: 2025-09-29
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 4,043.40 4,052.02 4,037.59 4,051.77 0.0M
2023-12-28 4,052.68 4,058.19 4,031.87 4,041.23 0.0M
2023-12-27 4,018.40 4,046.50 4,016.80 4,043.08 0.0M
2023-12-22 3,992.18 4,005.09 3,969.45 4,003.78 0.0M
2023-12-21 3,985.09 4,006.97 3,974.72 4,005.21 0.0M
2023-12-20 3,974.46 4,011.95 3,962.00 4,011.28 0.0M
2023-12-19 3,943.62 3,973.63 3,943.62 3,969.85 0.0M
2023-12-18 3,934.45 3,967.93 3,925.20 3,933.44 0.0M
2023-12-15 3,944.28 3,966.81 3,938.86 3,954.09 0.0M
2023-12-14 3,858.03 3,954.63 3,858.03 3,933.11 0.0M
2023-12-13 3,856.56 3,870.36 3,839.96 3,843.83 0.0M
2023-12-12 3,824.56 3,873.64 3,824.56 3,855.52 0.0M
2023-12-11 3,799.49 3,823.01 3,794.52 3,821.80 0.0M
2023-12-08 3,771.10 3,816.41 3,771.10 3,804.31 0.0M
2023-12-07 3,779.80 3,783.44 3,747.91 3,774.19 0.0M
2023-12-06 3,779.76 3,802.95 3,769.24 3,796.94 0.0M
2023-12-05 3,735.43 3,769.76 3,728.47 3,767.59 0.0M
2023-12-04 3,792.71 3,810.33 3,727.57 3,736.96 0.0M
2023-12-01 3,793.60 3,794.64 3,755.88 3,788.92 0.0M
2023-11-30 3,795.75 3,803.01 3,767.23 3,783.84 0.0M
2023-11-29 3,744.92 3,800.10 3,744.92 3,793.50 0.0M
2023-11-28 3,730.35 3,740.22 3,706.54 3,736.93 0.0M
2023-11-27 3,756.05 3,774.92 3,738.85 3,740.09 0.0M
2023-11-24 3,756.76 3,759.22 3,742.69 3,755.42 0.0M
2023-11-23 3,772.81 3,773.20 3,745.37 3,760.02 0.0M
2023-11-22 3,738.07 3,781.04 3,738.04 3,774.71 0.0M
2023-11-21 3,825.02 3,825.96 3,740.65 3,743.39 0.0M
2023-11-20 3,799.29 3,823.10 3,794.39 3,818.23 0.0M
2023-11-17 3,775.68 3,817.81 3,775.68 3,793.34 0.0M
2023-11-16 3,807.31 3,808.86 3,763.68 3,764.37 0.0M
2023-11-15 3,797.06 3,830.61 3,788.90 3,806.52 0.0M
2023-11-14 3,704.36 3,795.42 3,696.41 3,791.48 0.0M
2023-11-13 3,686.47 3,705.41 3,677.12 3,700.80 0.0M
2023-11-10 3,721.35 3,721.35 3,652.41 3,670.89 0.0M
2023-11-09 3,687.30 3,735.53 3,678.29 3,734.67 0.0M
2023-11-08 3,637.44 3,701.16 3,637.44 3,683.17 0.0M
2023-11-07 3,592.52 3,648.77 3,576.33 3,642.84 0.0M
2023-11-06 3,628.68 3,639.96 3,602.68 3,603.18 0.0M
2023-11-03 3,552.60 3,624.24 3,548.99 3,608.74 0.0M
2023-11-02 3,492.51 3,583.18 3,492.51 3,543.35 0.0M
2023-11-01 3,483.31 3,489.37 3,456.82 3,476.57 0.0M
2023-10-31 3,435.75 3,476.33 3,435.23 3,474.40 0.0M
2023-10-30 3,448.24 3,472.60 3,426.89 3,427.83 0.0M
2023-10-27 3,461.18 3,466.39 3,429.21 3,436.36 0.0M
2023-10-26 3,442.42 3,483.81 3,407.93 3,455.10 0.0M
2023-10-25 3,533.70 3,536.11 3,454.99 3,458.05 0.0M
2023-10-24 3,483.27 3,531.69 3,475.73 3,525.25 0.0M
2023-10-23 3,473.93 3,482.09 3,425.74 3,470.51 0.0M
2023-10-20 3,511.58 3,511.58 3,466.64 3,473.01 0.0M
2023-10-19 3,552.51 3,568.94 3,531.83 3,531.83 0.0M
2023-10-18 3,574.41 3,578.17 3,551.34 3,554.69 0.0M
2023-10-17 3,556.30 3,587.66 3,538.03 3,574.38 0.0M
2023-10-16 3,565.02 3,574.05 3,536.47 3,559.72 0.0M
2023-10-13 3,629.71 3,629.71 3,563.53 3,566.71 0.0M
2023-10-12 3,662.10 3,673.27 3,633.76 3,633.76 0.0M
2023-10-11 3,641.08 3,672.02 3,635.81 3,645.46 0.0M
2023-10-10 3,583.85 3,646.19 3,583.85 3,645.93 0.0M
2023-10-09 3,586.34 3,611.34 3,566.14 3,567.09 0.0M
2023-10-06 3,572.85 3,612.42 3,545.90 3,596.15 0.0M
2023-10-05 3,583.33 3,617.14 3,565.15 3,568.01 0.0M
2023-10-04 3,545.15 3,587.45 3,531.91 3,579.48 0.0M
2023-10-03 3,615.18 3,620.99 3,567.41 3,567.76 0.0M
2023-10-02 3,686.40 3,699.29 3,614.56 3,626.60 0.0M
2023-09-29 3,642.01 3,705.85 3,642.01 3,675.96 0.0M
2023-09-28 3,602.20 3,623.92 3,595.90 3,623.88 0.0M
2023-09-27 3,582.86 3,618.78 3,582.86 3,598.96 0.0M
2023-09-26 3,629.83 3,631.33 3,588.70 3,588.80 0.0M
2023-09-25 3,682.83 3,687.69 3,626.99 3,643.70 0.0M
2023-09-22 3,666.87 3,695.65 3,666.87 3,686.24 0.0M
2023-09-21 3,751.59 3,752.34 3,674.86 3,679.34 0.0M
2023-09-20 3,733.29 3,779.92 3,733.29 3,772.69 0.0M
2023-09-19 3,741.26 3,755.26 3,723.01 3,729.43 0.0M
2023-09-18 3,809.56 3,813.80 3,750.95 3,750.95 0.0M
2023-09-15 3,843.06 3,862.54 3,810.32 3,810.32 0.0M
2023-09-14 3,794.97 3,827.00 3,785.79 3,825.40 0.0M
2023-09-13 3,767.68 3,794.39 3,754.87 3,788.40 0.0M
2023-09-12 3,806.11 3,807.30 3,769.06 3,777.23 0.0M
2023-09-11 3,793.87 3,813.80 3,788.40 3,798.83 0.0M
2023-09-08 3,809.82 3,813.88 3,773.08 3,785.42 0.0M
2023-09-07 3,827.17 3,835.43 3,791.53 3,800.95 0.0M
2023-09-06 3,852.61 3,865.88 3,844.58 3,847.64 0.0M
2023-09-05 3,864.53 3,875.70 3,858.43 3,862.12 0.0M
2023-09-04 3,867.03 3,897.46 3,867.03 3,871.30 0.0M
2023-09-01 3,871.37 3,882.22 3,853.73 3,864.96 0.0M
2023-08-31 3,864.15 3,892.69 3,864.15 3,874.44 0.0M
2023-08-30 3,864.15 3,869.57 3,837.33 3,854.14 0.0M
2023-08-29 3,823.21 3,866.35 3,817.51 3,866.24 0.0M
2023-08-28 3,806.67 3,826.26 3,794.84 3,813.28 0.0M
2023-08-25 3,766.42 3,803.01 3,766.42 3,780.92 0.0M
2023-08-24 3,836.68 3,866.27 3,781.84 3,781.84 0.0M
2023-08-23 3,802.15 3,821.23 3,796.01 3,818.03 0.0M
2023-08-22 3,760.67 3,802.70 3,760.67 3,796.05 0.0M
2023-08-21 3,770.69 3,783.39 3,750.81 3,750.91 0.0M
2023-08-18 3,760.50 3,777.12 3,743.12 3,769.68 0.0M
2023-08-17 3,797.10 3,799.84 3,769.41 3,773.15 0.0M
2023-08-16 3,817.41 3,828.62 3,812.06 3,817.81 0.0M
2023-08-15 3,877.64 3,882.46 3,819.10 3,831.04 0.0M
2023-08-14 3,847.61 3,870.41 3,847.25 3,869.59 0.0M
2023-08-11 3,854.08 3,881.18 3,854.08 3,855.81 0.0M
2023-08-10 3,857.38 3,883.15 3,840.72 3,863.08 0.0M
2023-08-09 3,874.92 3,891.92 3,844.86 3,850.38 0.0M
2023-08-08 3,876.06 3,881.56 3,857.29 3,858.78 0.0M
2023-08-07 3,911.29 3,936.41 3,881.25 3,888.58 0.0M
2023-08-04 3,925.29 3,925.29 3,887.98 3,920.18 0.0M
2023-08-03 3,904.76 3,930.08 3,884.68 3,922.23 0.0M
2023-08-02 3,972.39 3,973.92 3,923.99 3,925.23 0.0M
2023-08-01 4,004.13 4,015.82 3,994.58 3,994.58 0.0M
2023-07-31 3,976.99 4,013.06 3,961.61 4,008.05 0.0M
2023-07-28 3,987.64 3,990.55 3,963.18 3,981.70 0.0M
2023-07-27 3,944.93 4,035.47 3,944.93 4,000.28 0.0M
2023-07-26 3,962.75 3,964.37 3,923.75 3,938.81 0.0M
2023-07-25 3,943.12 3,968.92 3,921.10 3,968.71 0.0M
2023-07-24 3,944.62 3,965.43 3,936.95 3,941.09 0.0M
2023-07-21 3,928.90 3,953.90 3,915.53 3,953.90 0.0M
2023-07-20 3,967.60 3,969.45 3,939.03 3,949.07 0.0M
2023-07-19 3,949.59 3,984.38 3,948.33 3,984.10 0.0M
2023-07-18 3,914.39 3,938.04 3,906.65 3,934.98 0.0M
2023-07-17 3,902.02 3,916.12 3,892.09 3,911.11 0.0M
2023-07-14 3,905.06 3,935.75 3,905.06 3,920.55 0.0M
2023-07-13 3,888.70 3,926.21 3,887.00 3,910.66 0.0M
2023-07-12 3,816.25 3,888.41 3,813.68 3,883.21 0.0M
2023-07-11 3,801.66 3,826.94 3,801.66 3,805.03 0.0M
2023-07-10 3,765.32 3,791.39 3,754.71 3,790.20 0.0M
2023-07-07 3,752.90 3,780.62 3,729.21 3,773.92 0.0M
2023-07-06 3,815.24 3,815.24 3,750.71 3,750.89 0.0M
2023-07-05 3,865.12 3,869.07 3,831.79 3,834.31 0.0M
2023-07-04 3,864.22 3,884.96 3,860.17 3,883.46 0.0M
2023-07-03 3,901.99 3,906.10 3,856.04 3,868.44 0.0M
2023-06-30 3,845.60 3,896.43 3,845.06 3,891.71 0.0M
2023-06-29 3,848.33 3,858.01 3,830.89 3,840.57 0.0M
2023-06-28 3,802.80 3,847.71 3,802.80 3,845.16 0.0M
2023-06-27 3,827.16 3,828.06 3,782.00 3,791.28 0.0M
2023-06-26 3,880.93 3,887.41 3,828.25 3,828.62 0.0M
2023-06-23 3,871.10 3,878.18 3,839.70 3,870.09 0.0M
2023-06-22 3,862.38 3,881.90 3,856.04 3,880.47 0.0M
2023-06-21 3,899.76 3,920.89 3,885.23 3,888.39 0.0M
2023-06-20 3,947.06 3,947.06 3,907.23 3,909.71 0.0M
2023-06-19 3,987.61 3,987.61 3,955.76 3,963.95 0.0M
2023-06-16 3,983.79 4,017.80 3,983.79 3,998.59 0.0M
2023-06-15 3,991.62 3,997.58 3,941.65 3,977.99 0.0M
2023-06-14 4,002.08 4,002.08 3,983.46 3,996.97 0.0M
2023-06-13 4,003.31 4,013.48 3,986.44 4,005.14 0.0M
2023-06-12 3,956.86 3,979.54 3,955.03 3,979.43 0.0M
2023-06-09 3,939.49 3,958.69 3,938.52 3,941.48 0.0M
2023-06-08 3,918.95 3,944.03 3,903.01 3,939.85 0.0M
2023-06-07 3,953.49 3,962.56 3,929.53 3,930.41 0.0M
2023-06-06 3,950.36 3,961.92 3,937.88 3,955.86 0.0M
2023-06-05 3,979.38 3,982.46 3,953.25 3,960.78 0.0M
2023-06-02 3,966.55 3,991.40 3,962.04 3,978.76 0.0M
2023-06-01 3,927.21 3,952.56 3,914.43 3,952.56 0.0M
2023-05-31 3,906.71 3,926.23 3,888.29 3,906.22 0.0M
2023-05-30 3,943.19 3,961.77 3,922.13 3,924.73 0.0M
2023-05-29 3,962.17 3,962.17 3,929.25 3,931.57 0.0M
2023-05-26 3,905.28 3,953.60 3,900.41 3,948.12 0.0M
2023-05-25 3,900.56 3,919.64 3,899.09 3,899.09 0.0M
2023-05-24 3,953.42 3,953.42 3,884.92 3,890.72 0.0M
2023-05-23 3,981.06 4,003.99 3,977.43 3,978.13 0.0M
2023-05-22 3,986.89 3,993.19 3,966.20 3,992.09 0.0M
2023-05-19 3,973.08 4,003.01 3,965.21 3,993.71 0.0M
2023-05-18 3,929.96 3,964.45 3,929.96 3,963.71 0.0M
2023-05-17 3,936.96 3,937.32 3,898.92 3,915.54 0.0M
2023-05-16 3,941.61 3,957.49 3,933.72 3,950.02 0.0M
2023-05-15 3,944.13 3,961.74 3,937.22 3,947.58 0.0M
2023-05-12 3,927.50 3,936.08 3,905.52 3,934.58 0.0M
2023-05-11 3,978.42 3,979.61 3,917.47 3,918.72 0.0M
2023-05-10 3,917.95 3,976.03 3,908.85 3,971.10 0.0M
2023-05-09 3,972.56 3,972.56 3,911.27 3,923.68 0.0M
2023-05-08 3,982.55 3,982.55 3,960.38 3,976.39 0.0M
2023-05-05 3,970.25 3,975.56 3,936.26 3,975.56 0.0M
2023-05-04 3,945.64 3,956.81 3,916.43 3,953.11 0.0M
2023-05-03 3,969.84 3,971.40 3,918.56 3,945.34 0.0M
2023-05-02 3,997.01 4,011.25 3,964.16 3,964.16 0.0M
2023-04-28 3,984.12 3,994.38 3,943.54 3,988.41 0.0M
2023-04-27 3,943.61 3,963.65 3,925.62 3,958.71 0.0M
2023-04-26 3,940.55 3,944.97 3,908.41 3,935.93 0.0M
2023-04-25 3,990.53 3,990.58 3,954.77 3,961.45 0.0M
2023-04-24 3,964.05 4,033.31 3,964.05 4,002.70 0.0M
2023-04-21 3,950.28 3,968.01 3,931.25 3,965.47 0.0M
2023-04-20 3,981.30 3,983.76 3,948.33 3,954.05 0.0M
2023-04-19 4,026.49 4,026.49 3,986.97 4,001.98 0.0M
2023-04-18 4,049.86 4,073.52 4,035.37 4,040.58 0.0M
2023-04-17 4,043.25 4,078.31 4,043.03 4,043.72 0.0M
2023-04-14 4,036.35 4,057.47 4,028.17 4,032.88 0.0M
2023-04-13 3,990.02 4,027.40 3,987.76 4,027.40 0.0M
2023-04-12 4,009.52 4,027.23 3,977.54 3,987.88 0.0M
2023-04-11 4,040.25 4,040.42 3,990.78 4,006.87 0.0M
2023-04-06 4,002.40 4,028.03 4,002.06 4,027.88 0.0M
2023-04-05 4,030.26 4,031.44 3,981.94 3,992.34 0.0M
2023-04-04 4,047.87 4,069.45 4,032.87 4,033.00 0.0M
2023-04-03 4,072.63 4,075.35 4,024.23 4,036.48 0.0M
2023-03-31 4,050.87 4,075.60 4,022.00 4,070.81 0.0M
2023-03-30 3,989.17 4,048.03 3,989.17 4,045.04 0.0M
2023-03-29 3,957.54 3,981.60 3,938.62 3,973.39 0.0M
2023-03-28 4,000.36 4,010.03 3,934.17 3,935.82 0.0M
2023-03-27 3,962.73 4,014.01 3,962.73 3,988.44 0.0M
2023-03-24 4,027.54 4,027.54 3,938.28 3,954.24 0.0M
2023-03-23 3,943.42 4,040.76 3,943.42 4,036.92 0.0M
2023-03-22 3,990.21 3,991.81 3,951.56 3,952.96 0.0M
2023-03-21 3,978.62 4,012.03 3,978.62 3,988.71 0.0M
2023-03-20 3,966.27 3,985.48 3,883.43 3,964.25 0.0M
2023-03-17 4,047.81 4,066.57 3,965.22 3,983.74 0.0M
2023-03-16 3,963.45 4,029.98 3,935.11 4,027.80 0.0M
2023-03-15 4,050.70 4,059.84 3,938.11 3,948.54 0.0M
2023-03-14 3,984.58 4,073.11 3,980.13 4,055.28 0.0M
2023-03-13 4,039.49 4,042.61 3,918.51 3,970.80 0.0M
2023-03-10 4,072.54 4,072.63 4,008.47 4,038.98 0.0M
2023-03-09 4,077.35 4,093.98 4,049.00 4,084.39 0.0M
2023-03-08 4,070.74 4,097.88 4,069.44 4,090.68 0.0M
2023-03-07 4,108.72 4,141.86 4,086.41 4,092.94 0.0M
2023-03-06 4,104.28 4,121.96 4,085.95 4,121.87 0.0M
2023-03-03 4,067.94 4,094.09 4,063.36 4,091.09 0.0M
2023-03-02 4,046.40 4,057.01 4,015.53 4,049.18 0.0M
2023-03-01 4,052.52 4,094.84 4,051.08 4,062.94 0.0M
2023-02-28 4,034.82 4,060.39 4,029.28 4,039.61 0.0M
2023-02-27 4,027.64 4,056.69 4,027.64 4,043.75 0.0M
2023-02-24 4,084.07 4,086.22 4,012.34 4,017.58 0.0M
2023-02-23 4,059.51 4,096.59 4,059.51 4,071.81 0.0M
2023-02-22 4,051.87 4,054.69 4,020.93 4,042.86 0.0M
2023-02-21 4,092.31 4,103.32 4,068.24 4,070.65 0.0M
2023-02-20 4,111.44 4,111.44 4,082.35 4,099.49 0.0M
2023-02-17 4,098.26 4,111.65 4,058.40 4,103.99 0.0M
2023-02-16 4,122.11 4,136.44 4,091.75 4,111.57 0.0M
2023-02-15 4,067.12 4,108.43 4,067.00 4,103.30 0.0M
2023-02-14 4,073.22 4,106.03 4,053.52 4,066.10 0.0M
2023-02-13 4,033.62 4,061.04 4,017.37 4,059.01 0.0M
2023-02-10 4,080.66 4,080.66 4,012.62 4,030.73 0.0M
2023-02-09 4,117.69 4,137.56 4,094.87 4,098.10 0.0M
2023-02-08 4,109.33 4,146.39 4,097.71 4,098.56 0.0M
2023-02-07 4,105.09 4,116.24 4,060.39 4,087.14 0.0M
2023-02-06 4,139.59 4,139.59 4,088.80 4,109.59 0.0M
2023-02-03 4,143.15 4,151.96 4,103.80 4,151.88 0.0M
2023-02-02 4,046.82 4,165.54 4,046.82 4,165.51 0.0M
2023-02-01 4,032.89 4,043.98 4,009.81 4,026.93 0.0M
2023-01-31 4,010.85 4,030.76 3,982.19 4,024.63 0.0M
2023-01-30 4,061.59 4,062.03 3,996.33 4,028.10 0.0M
2023-01-27 4,071.32 4,082.92 4,049.58 4,077.77 0.0M
2023-01-26 4,035.36 4,084.06 4,035.36 4,066.23 0.0M
2023-01-25 4,061.26 4,061.26 3,995.15 4,013.87 0.0M
2023-01-24 4,098.89 4,102.42 4,060.17 4,067.59 0.0M
2023-01-23 4,063.69 4,091.79 4,054.58 4,087.03 0.0M
2023-01-20 4,023.76 4,048.56 4,016.59 4,041.40 0.0M
2023-01-19 4,094.34 4,101.75 4,012.45 4,012.61 0.0M
2023-01-18 4,114.68 4,149.44 4,107.93 4,116.81 0.0M
2023-01-17 4,077.58 4,109.91 4,055.35 4,103.42 0.0M
2023-01-16 4,062.84 4,084.88 4,060.80 4,081.69 0.0M
2023-01-13 3,991.74 4,055.31 3,991.74 4,046.66 0.0M
2023-01-12 3,956.26 4,009.85 3,944.68 3,985.79 0.0M
2023-01-11 3,923.92 3,982.74 3,921.16 3,966.71 0.0M
2023-01-10 3,912.91 3,924.43 3,892.01 3,914.44 0.0M
2023-01-09 3,858.97 3,924.48 3,851.86 3,924.39 0.0M
2023-01-06 3,804.63 3,844.99 3,767.19 3,841.58 0.0M
2023-01-05 3,796.45 3,816.54 3,784.38 3,803.01 0.0M
2023-01-04 3,755.77 3,799.24 3,744.73 3,799.24 0.0M
2023-01-03 3,711.94 3,777.16 3,711.94 3,743.02 0.0M
2023-01-02 3,716.08 3,732.57 3,700.33 3,714.01 0.0M