DAX Technologie (966020)

CXPHX
🏛️ Deutschland →
1,812.96
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
2021-12-30 2,180.09 2,196.53 2,180.09 2,192.70 0.0M
2021-12-29 2,196.81 2,196.81 2,170.50 2,178.64 0.0M
2021-12-28 2,200.64 2,221.95 2,195.24 2,205.93 0.0M
2021-12-27 2,149.71 2,205.94 2,138.93 2,202.10 0.0M
2021-12-23 2,145.30 2,159.36 2,132.81 2,155.66 0.0M
2021-12-22 2,145.50 2,145.50 2,118.02 2,141.28 0.0M
2021-12-21 2,092.03 2,141.72 2,091.60 2,126.14 0.0M
2021-12-20 2,097.51 2,102.18 2,034.36 2,091.61 0.0M
2021-12-17 2,093.06 2,104.50 2,051.64 2,097.59 0.0M
2021-12-16 2,121.92 2,206.71 2,109.89 2,110.21 0.0M
2021-12-15 2,105.75 2,124.89 2,102.92 2,120.91 0.0M
2021-12-14 2,154.22 2,167.79 2,079.85 2,087.08 0.0M
2021-12-13 2,167.90 2,205.88 2,148.54 2,150.29 0.0M
2021-12-10 2,153.15 2,179.81 2,148.94 2,151.63 0.0M
2021-12-09 2,208.82 2,213.31 2,157.28 2,177.41 0.0M
2021-12-08 2,294.06 2,294.06 2,187.99 2,200.99 0.0M
2021-12-07 2,168.60 2,293.67 2,168.60 2,293.67 0.0M
2021-12-06 2,182.23 2,206.11 2,158.21 2,167.83 0.0M
2021-12-03 2,186.65 2,198.96 2,149.22 2,162.08 0.0M
2021-12-02 2,260.32 2,260.33 2,151.14 2,168.13 0.0M
2021-12-01 2,151.89 2,266.92 2,151.74 2,260.44 0.0M
2021-11-30 2,142.89 2,195.96 2,119.54 2,151.48 0.0M
2021-11-29 2,165.88 2,184.59 2,150.53 2,169.30 0.0M
2021-11-26 2,226.91 2,226.91 2,133.88 2,136.84 0.0M
2021-11-25 2,238.02 2,246.48 2,210.49 2,227.35 0.0M
2021-11-24 2,246.94 2,256.78 2,187.00 2,224.09 0.0M
2021-11-23 2,315.48 2,315.48 2,230.45 2,233.32 0.0M
2021-11-22 2,339.03 2,347.57 2,314.90 2,316.67 0.0M
2021-11-19 2,358.01 2,364.52 2,323.51 2,332.23 0.0M
2021-11-18 2,341.58 2,361.40 2,333.43 2,346.27 0.0M
2021-11-17 2,344.42 2,359.04 2,322.11 2,326.78 0.0M
2021-11-16 2,317.33 2,326.59 2,302.13 2,324.01 0.0M
2021-11-15 2,319.53 2,321.80 2,298.70 2,308.22 0.0M
2021-11-12 2,285.18 2,313.06 2,285.18 2,312.58 0.0M
2021-11-11 2,238.28 2,281.11 2,220.38 2,280.93 0.0M
2021-11-10 2,264.09 2,327.68 2,214.15 2,237.61 0.0M
2021-11-09 2,319.37 2,333.86 2,251.88 2,264.36 0.0M
2021-11-08 2,307.33 2,327.91 2,305.99 2,315.30 0.0M
2021-11-05 2,294.23 2,320.36 2,274.05 2,318.35 0.0M
2021-11-04 2,295.76 2,305.28 2,262.89 2,272.43 0.0M
2021-11-03 2,253.70 2,275.23 2,240.42 2,275.23 0.0M
2021-11-02 2,221.88 2,245.57 2,214.52 2,245.57 0.0M
2021-11-01 2,208.19 2,218.24 2,174.58 2,212.30 0.0M
2021-10-29 2,163.37 2,195.74 2,149.65 2,194.32 0.0M
2021-10-28 2,155.77 2,188.92 2,144.00 2,182.65 0.0M
2021-10-27 2,118.91 2,146.05 2,101.40 2,145.81 0.0M
2021-10-26 2,141.06 2,160.60 2,134.28 2,146.85 0.0M
2021-10-25 2,123.03 2,138.27 2,110.30 2,134.37 0.0M
2021-10-22 2,098.44 2,127.29 2,088.03 2,114.63 0.0M
2021-10-21 2,052.91 2,089.83 2,050.16 2,083.83 0.0M
2021-10-20 2,062.30 2,094.82 2,061.49 2,068.09 0.0M
2021-10-19 2,087.03 2,089.39 2,069.44 2,083.01 0.0M
2021-10-18 2,047.91 2,070.59 2,036.72 2,069.14 0.0M
2021-10-15 2,056.98 2,065.88 2,037.35 2,054.36 0.0M
2021-10-14 2,010.09 2,045.52 2,006.11 2,045.21 0.0M
2021-10-13 1,935.21 2,000.58 1,935.21 1,995.32 0.0M
2021-10-12 1,963.83 1,997.72 1,958.49 1,961.89 0.0M
2021-10-11 1,968.18 1,990.82 1,947.64 1,984.91 0.0M
2021-10-08 1,988.71 1,996.59 1,970.00 1,980.55 0.0M
2021-10-07 1,966.00 2,007.91 1,965.55 1,994.78 0.0M
2021-10-06 1,968.70 1,981.62 1,918.74 1,965.31 0.0M
2021-10-05 1,898.12 1,980.96 1,897.44 1,977.46 0.0M
2021-10-04 1,930.57 1,942.59 1,896.38 1,896.38 0.0M
2021-10-01 1,979.33 1,979.38 1,932.08 1,947.80 0.0M
2021-09-30 1,980.23 2,002.27 1,954.34 1,979.76 0.0M
2021-09-29 1,990.53 1,999.71 1,962.28 1,964.36 0.0M
2021-09-28 2,077.67 2,079.71 1,969.33 1,972.19 0.0M
2021-09-27 2,086.21 2,108.94 2,077.69 2,085.05 0.0M
2021-09-24 2,082.61 2,092.73 2,069.83 2,084.78 0.0M
2021-09-23 2,055.81 2,101.20 2,055.81 2,092.34 0.0M
2021-09-22 2,041.87 2,043.68 2,010.72 2,038.34 0.0M
2021-09-21 2,002.65 2,035.18 1,995.18 2,022.33 0.0M
2021-09-20 2,045.26 2,045.34 1,960.12 1,985.24 0.0M
2021-09-17 2,078.52 2,117.56 2,035.72 2,045.77 0.0M
2021-09-16 2,097.39 2,104.49 2,073.63 2,076.74 0.0M
2021-09-15 2,117.30 2,134.64 2,095.78 2,095.96 0.0M
2021-09-14 2,072.05 2,109.14 2,068.55 2,109.07 0.0M
2021-09-13 2,088.92 2,093.86 2,063.17 2,068.22 0.0M
2021-09-10 2,062.47 2,109.58 2,056.87 2,086.62 0.0M
2021-09-09 2,004.75 2,058.82 2,003.84 2,050.61 0.0M
2021-09-08 2,050.47 2,055.01 2,017.74 2,025.49 0.0M
2021-09-07 2,081.72 2,087.08 2,055.35 2,063.13 0.0M
2021-09-06 2,081.45 2,091.27 2,078.06 2,082.40 0.0M
2021-09-03 2,078.55 2,083.04 2,047.73 2,065.42 0.0M
2021-09-02 2,053.36 2,074.01 2,025.11 2,074.01 0.0M
2021-09-01 2,040.85 2,058.86 2,019.25 2,043.84 0.0M
2021-08-31 2,061.08 2,079.60 2,008.55 2,019.36 0.0M
2021-08-30 2,030.45 2,051.51 2,030.45 2,043.52 0.0M
2021-08-27 1,993.85 2,024.62 1,991.67 2,024.62 0.0M
2021-08-26 1,983.87 1,999.50 1,967.25 1,991.72 0.0M
2021-08-25 1,986.28 2,001.26 1,983.31 1,998.54 0.0M
2021-08-24 1,959.19 1,984.04 1,956.77 1,978.79 0.0M
2021-08-23 1,933.54 1,951.15 1,933.54 1,941.08 0.0M
2021-08-20 1,895.42 1,931.70 1,884.10 1,931.47 0.0M
2021-08-19 1,917.64 1,917.75 1,850.69 1,895.25 0.0M
2021-08-18 1,916.10 1,920.26 1,897.64 1,918.77 0.0M
2021-08-17 1,928.00 1,930.76 1,904.04 1,912.98 0.0M
2021-08-16 1,930.68 1,945.72 1,924.54 1,935.57 0.0M
2021-08-13 1,955.09 1,958.83 1,935.74 1,945.85 0.0M
2021-08-12 1,959.75 1,975.66 1,953.00 1,956.71 0.0M
2021-08-11 1,981.37 1,982.72 1,957.17 1,962.27 0.0M
2021-08-10 1,997.16 2,012.58 1,976.11 1,981.27 0.0M
2021-08-09 1,993.30 1,998.59 1,981.91 1,989.78 0.0M
2021-08-06 1,981.56 2,007.14 1,961.20 1,971.86 0.0M
2021-08-05 1,958.16 1,979.89 1,940.95 1,978.00 0.0M
2021-08-04 1,901.94 1,959.59 1,900.85 1,953.85 0.0M
2021-08-03 1,891.13 1,905.70 1,817.34 1,888.44 0.0M
2021-08-02 1,831.05 1,893.79 1,831.05 1,891.33 0.0M
2021-07-30 1,859.13 1,859.13 1,819.64 1,830.59 0.0M
2021-07-29 1,826.27 1,877.73 1,826.27 1,860.22 0.0M
2021-07-28 1,798.32 1,826.48 1,796.13 1,825.75 0.0M
2021-07-27 1,832.79 1,842.33 1,794.05 1,795.65 0.0M
2021-07-26 1,823.90 1,852.57 1,823.90 1,840.97 0.0M
2021-07-23 1,820.44 1,843.89 1,817.44 1,832.51 0.0M
2021-07-22 1,825.91 1,840.07 1,806.63 1,809.55 0.0M
2021-07-21 1,794.16 1,833.80 1,788.82 1,825.68 0.0M
2021-07-20 1,774.30 1,778.86 1,747.95 1,774.67 0.0M
2021-07-19 1,784.36 1,798.17 1,741.00 1,766.20 0.0M
2021-07-16 1,847.99 1,847.99 1,809.61 1,815.60 0.0M
2021-07-15 1,881.31 1,889.68 1,845.37 1,854.48 0.0M
2021-07-14 1,869.94 1,898.74 1,859.26 1,894.77 0.0M
2021-07-13 1,870.80 1,879.46 1,853.93 1,873.71 0.0M
2021-07-12 1,873.51 1,893.20 1,866.25 1,869.81 0.0M
2021-07-09 1,857.38 1,876.35 1,851.80 1,876.35 0.0M
2021-07-08 1,888.53 1,888.53 1,806.51 1,848.55 0.0M
2021-07-07 1,895.64 1,916.22 1,885.72 1,895.87 0.0M
2021-07-06 1,899.03 1,908.82 1,881.41 1,891.42 0.0M
2021-07-05 1,881.65 1,898.45 1,878.01 1,898.09 0.0M
2021-07-02 1,886.33 1,909.48 1,879.49 1,886.61 0.0M
2021-07-01 1,928.55 1,929.17 1,869.79 1,882.28 0.0M
2021-06-30 1,946.13 1,951.14 1,910.96 1,914.11 0.0M
2021-06-29 1,889.00 1,956.61 1,889.00 1,943.50 0.0M
2021-06-28 1,866.93 1,900.66 1,866.68 1,892.06 0.0M
2021-06-25 1,877.84 1,883.26 1,869.63 1,879.22 0.0M
2021-06-24 1,846.01 1,874.50 1,842.89 1,874.50 0.0M
2021-06-23 1,877.31 1,881.37 1,841.16 1,841.38 0.0M
2021-06-22 1,848.67 1,872.30 1,838.11 1,868.38 0.0M
2021-06-21 1,833.54 1,857.61 1,814.45 1,854.70 0.0M
2021-06-18 1,918.39 1,925.85 1,844.74 1,844.74 0.0M
2021-06-17 1,904.24 1,926.36 1,904.24 1,915.57 0.0M
2021-06-16 1,921.16 1,921.32 1,901.00 1,914.82 0.0M
2021-06-15 1,938.34 1,942.13 1,917.13 1,917.16 0.0M
2021-06-14 1,929.33 1,941.95 1,921.39 1,929.71 0.0M
2021-06-11 1,911.41 1,923.03 1,900.77 1,915.29 0.0M
2021-06-10 1,866.17 1,913.52 1,864.56 1,904.91 0.0M
2021-06-09 1,853.39 1,866.37 1,846.48 1,860.66 0.0M
2021-06-08 1,850.93 1,870.65 1,849.92 1,851.77 0.0M
2021-06-07 1,868.69 1,870.74 1,847.57 1,857.76 0.0M
2021-06-04 1,853.31 1,878.96 1,848.02 1,871.70 0.0M
2021-06-03 1,872.91 1,877.74 1,839.53 1,853.33 0.0M
2021-06-02 1,869.33 1,873.43 1,839.06 1,858.21 0.0M
2021-06-01 1,872.94 1,887.48 1,865.49 1,872.64 0.0M
2021-05-31 1,856.99 1,869.58 1,851.11 1,861.92 0.0M
2021-05-28 1,821.62 1,861.01 1,818.69 1,859.04 0.0M
2021-05-27 1,806.05 1,822.36 1,796.57 1,822.24 0.0M
2021-05-26 1,837.13 1,838.21 1,801.56 1,810.35 0.0M
2021-05-25 1,815.38 1,846.60 1,815.38 1,821.84 0.0M
2021-05-21 1,800.53 1,812.40 1,792.60 1,796.74 0.0M
2021-05-20 1,766.83 1,800.78 1,745.34 1,798.32 0.0M
2021-05-19 1,758.84 1,758.84 1,721.56 1,748.26 0.0M
2021-05-18 1,783.63 1,796.25 1,763.11 1,774.61 0.0M
2021-05-17 1,779.19 1,789.62 1,759.84 1,768.47 0.0M
2021-05-14 1,749.53 1,786.26 1,732.56 1,780.95 0.0M
2021-05-13 1,715.72 1,749.70 1,696.06 1,732.73 0.0M
2021-05-12 1,779.53 1,782.88 1,726.57 1,726.57 0.0M
2021-05-11 1,784.50 1,784.50 1,734.38 1,778.00 0.0M
2021-05-10 1,826.23 1,826.23 1,781.13 1,786.03 0.0M
2021-05-07 1,778.82 1,832.69 1,778.53 1,832.69 0.0M
2021-05-06 1,822.80 1,824.39 1,757.82 1,776.97 0.0M
2021-05-05 1,794.57 1,836.65 1,794.54 1,820.45 0.0M
2021-05-04 1,871.37 1,872.95 1,789.13 1,793.60 0.0M
2021-05-03 1,889.47 1,920.63 1,885.12 1,892.64 0.0M
2021-04-30 1,895.83 1,912.05 1,884.00 1,884.96 0.0M
2021-04-29 1,927.25 1,935.94 1,882.55 1,888.55 0.0M
2021-04-28 1,935.13 1,953.08 1,914.44 1,915.07 0.0M
2021-04-27 1,946.24 1,970.18 1,931.08 1,958.03 0.0M
2021-04-26 1,931.90 1,949.62 1,920.10 1,946.91 0.0M
2021-04-23 1,893.71 1,943.85 1,888.23 1,931.52 0.0M
2021-04-22 1,888.58 1,914.30 1,878.78 1,901.36 0.0M
2021-04-21 1,881.30 1,892.00 1,853.74 1,871.51 0.0M
2021-04-20 1,925.78 1,944.34 1,849.64 1,862.97 0.0M
2021-04-19 1,972.03 1,981.36 1,932.57 1,932.88 0.0M
2021-04-16 1,973.02 1,976.37 1,953.50 1,972.99 0.0M
2021-04-15 1,976.12 1,991.64 1,964.03 1,971.57 0.0M
2021-04-14 1,961.97 1,984.75 1,961.69 1,972.74 0.0M
2021-04-13 1,956.17 1,982.31 1,953.81 1,958.29 0.0M
2021-04-12 1,968.34 1,979.29 1,941.62 1,953.26 0.0M
2021-04-09 1,973.02 1,980.50 1,959.29 1,971.09 0.0M
2021-04-08 2,007.13 2,007.13 1,970.47 1,984.23 0.0M
2021-04-07 2,005.81 2,005.81 1,982.11 1,995.84 0.0M
2021-04-06 2,041.61 2,041.61 2,009.18 2,010.97 0.0M
2021-04-01 2,016.23 2,036.34 2,009.27 2,017.11 0.0M
2021-03-31 1,958.97 1,998.55 1,957.07 1,993.18 0.0M
2021-03-30 1,938.92 1,968.49 1,926.49 1,960.04 0.0M
2021-03-29 1,950.07 1,951.61 1,921.64 1,929.44 0.0M
2021-03-26 1,908.28 1,951.03 1,907.57 1,941.95 0.0M
2021-03-25 1,902.64 1,920.31 1,865.91 1,895.02 0.0M
2021-03-24 1,900.39 1,949.41 1,900.39 1,908.99 0.0M
2021-03-23 1,956.63 1,956.63 1,898.19 1,903.11 0.0M
2021-03-22 1,890.47 1,948.75 1,890.47 1,946.49 0.0M
2021-03-19 1,851.59 1,897.26 1,851.59 1,874.41 0.0M
2021-03-18 1,917.65 1,927.66 1,881.57 1,892.77 0.0M
2021-03-17 1,918.44 1,934.91 1,897.43 1,908.01 0.0M
2021-03-16 1,916.82 1,950.35 1,910.00 1,924.23 0.0M
2021-03-15 1,881.36 1,915.81 1,881.36 1,906.00 0.0M
2021-03-12 1,881.99 1,890.96 1,864.33 1,883.03 0.0M
2021-03-11 1,859.66 1,896.98 1,854.27 1,895.78 0.0M
2021-03-10 1,894.97 1,897.21 1,836.74 1,839.66 0.0M
2021-03-09 1,830.33 1,905.36 1,818.05 1,898.26 0.0M
2021-03-08 1,797.11 1,846.82 1,783.72 1,836.37 0.0M
2021-03-05 1,785.65 1,838.40 1,782.56 1,787.16 0.0M
2021-03-04 1,913.03 1,913.03 1,805.67 1,812.79 0.0M
2021-03-03 1,951.36 1,958.50 1,894.41 1,915.74 0.0M
2021-03-02 1,970.03 1,990.99 1,942.26 1,942.29 0.0M
2021-03-01 1,982.27 2,024.88 1,948.96 1,972.05 0.0M
2021-02-26 1,925.93 1,989.99 1,913.90 1,981.79 0.0M
2021-02-25 1,943.53 1,997.12 1,943.07 1,950.94 0.0M
2021-02-24 1,932.70 1,958.14 1,928.19 1,942.65 0.0M
2021-02-23 1,983.68 1,983.68 1,880.13 1,923.28 0.0M
2021-02-22 1,986.72 1,994.10 1,965.43 1,974.13 0.0M
2021-02-19 1,957.95 2,007.70 1,949.66 1,999.57 0.0M
2021-02-18 1,954.35 1,981.55 1,933.35 1,933.35 0.0M
2021-02-17 1,989.39 1,989.39 1,935.00 1,935.17 0.0M
2021-02-16 1,980.75 1,996.45 1,969.84 1,990.19 0.0M
2021-02-15 1,966.00 1,974.94 1,957.40 1,969.62 0.0M
2021-02-12 1,940.26 1,960.93 1,930.68 1,956.37 0.0M
2021-02-11 1,887.35 1,940.35 1,879.86 1,940.35 0.0M
2021-02-10 1,924.00 1,924.00 1,871.53 1,884.25 0.0M
2021-02-09 1,950.59 1,950.93 1,915.58 1,915.60 0.0M
2021-02-08 1,891.68 1,947.31 1,889.98 1,947.31 0.0M
2021-02-05 1,857.16 1,886.91 1,856.08 1,869.32 0.0M
2021-02-04 1,851.54 1,877.90 1,811.60 1,838.32 0.0M
2021-02-03 1,882.21 1,885.01 1,847.23 1,852.15 0.0M
2021-02-02 1,836.61 1,882.12 1,836.61 1,858.46 0.0M
2021-02-01 1,806.04 1,844.83 1,804.39 1,836.33 0.0M
2021-01-29 1,830.90 1,831.43 1,786.26 1,810.96 0.0M
2021-01-28 1,777.90 1,840.84 1,715.10 1,830.84 0.0M
2021-01-27 1,766.73 1,798.47 1,719.43 1,778.54 0.0M
2021-01-26 1,837.77 1,856.39 1,823.48 1,823.48 0.0M
2021-01-25 1,892.13 1,895.65 1,840.62 1,844.16 0.0M
2021-01-22 1,903.75 1,903.75 1,867.27 1,881.28 0.0M
2021-01-21 1,902.15 1,927.79 1,879.83 1,913.76 0.0M
2021-01-20 1,839.81 1,893.36 1,839.81 1,881.04 0.0M
2021-01-19 1,873.60 1,873.60 1,838.48 1,838.67 0.0M
2021-01-18 1,828.93 1,876.21 1,827.78 1,855.87 0.0M
2021-01-15 1,828.47 1,838.16 1,800.94 1,813.56 0.0M
2021-01-14 1,880.32 1,887.73 1,838.60 1,843.59 0.0M
2021-01-13 1,845.61 1,868.18 1,830.76 1,858.66 0.0M
2021-01-12 1,807.86 1,842.75 1,804.81 1,842.75 0.0M
2021-01-11 1,827.77 1,831.43 1,779.61 1,794.66 0.0M
2021-01-08 1,726.81 1,842.54 1,726.81 1,822.50 0.0M
2021-01-07 1,709.65 1,731.08 1,687.54 1,724.93 0.0M
2021-01-06 1,714.07 1,722.21 1,701.09 1,707.56 0.0M
2021-01-05 1,720.88 1,739.34 1,694.92 1,713.87 0.0M
2021-01-04 1,689.10 1,740.73 1,689.10 1,719.12 0.0M