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
2023-12-29 2,118.51 2,120.38 2,109.90 2,120.38 0.0M
2023-12-28 2,131.95 2,134.56 2,105.08 2,112.33 0.0M
2023-12-27 2,123.49 2,135.80 2,121.16 2,127.68 0.0M
2023-12-22 2,113.67 2,116.89 2,098.76 2,108.28 0.0M
2023-12-21 2,090.19 2,125.98 2,090.19 2,122.30 0.0M
2023-12-20 2,126.63 2,130.64 2,103.02 2,113.49 0.0M
2023-12-19 2,126.24 2,141.78 2,124.65 2,127.19 0.0M
2023-12-18 2,165.71 2,165.71 2,108.64 2,118.58 0.0M
2023-12-15 2,159.32 2,191.07 2,143.42 2,168.29 0.0M
2023-12-14 2,101.07 2,154.05 2,101.07 2,141.50 0.0M
2023-12-13 2,086.85 2,096.65 2,075.85 2,077.66 0.0M
2023-12-12 2,074.71 2,093.06 2,071.54 2,082.69 0.0M
2023-12-11 2,063.07 2,073.61 2,057.54 2,059.64 0.0M
2023-12-08 2,038.62 2,078.00 2,035.02 2,071.41 0.0M
2023-12-07 2,038.96 2,039.58 2,022.22 2,032.58 0.0M
2023-12-06 2,005.83 2,057.85 2,005.43 2,051.17 0.0M
2023-12-05 1,999.04 2,016.92 1,987.12 2,004.42 0.0M
2023-12-04 2,011.01 2,024.94 1,990.51 2,001.60 0.0M
2023-12-01 2,000.91 2,037.23 1,986.47 2,013.15 0.0M
2023-11-30 2,010.59 2,031.12 1,978.58 1,986.71 0.0M
2023-11-29 1,932.67 2,012.57 1,932.67 1,997.55 0.0M
2023-11-28 1,895.58 1,920.39 1,886.71 1,918.72 0.0M
2023-11-27 1,879.69 1,904.44 1,879.69 1,883.11 0.0M
2023-11-24 1,878.51 1,886.55 1,863.31 1,886.45 0.0M
2023-11-23 1,881.03 1,881.43 1,867.43 1,877.49 0.0M
2023-11-22 1,861.74 1,888.96 1,850.91 1,875.43 0.0M
2023-11-21 1,902.36 1,915.95 1,868.70 1,869.90 0.0M
2023-11-20 1,883.96 1,899.13 1,876.35 1,895.15 0.0M
2023-11-17 1,889.50 1,898.82 1,872.95 1,876.95 0.0M
2023-11-16 1,874.65 1,899.86 1,860.69 1,890.98 0.0M
2023-11-15 1,729.78 1,887.82 1,729.78 1,874.37 0.0M
2023-11-14 1,676.67 1,743.18 1,670.44 1,729.54 0.0M
2023-11-13 1,672.64 1,677.36 1,650.56 1,677.25 0.0M
2023-11-10 1,661.37 1,668.12 1,641.68 1,661.33 0.0M
2023-11-09 1,656.76 1,686.24 1,650.05 1,682.18 0.0M
2023-11-08 1,653.65 1,670.81 1,639.26 1,665.34 0.0M
2023-11-07 1,650.55 1,675.93 1,642.13 1,666.31 0.0M
2023-11-06 1,668.12 1,672.29 1,649.47 1,657.17 0.0M
2023-11-03 1,625.58 1,668.34 1,620.82 1,655.42 0.0M
2023-11-02 1,585.55 1,652.90 1,585.55 1,618.01 0.0M
2023-11-01 1,557.25 1,571.63 1,539.88 1,567.15 0.0M
2023-10-31 1,550.96 1,574.32 1,541.61 1,559.07 0.0M
2023-10-30 1,662.38 1,671.05 1,550.49 1,550.49 0.0M
2023-10-27 1,669.07 1,669.07 1,628.75 1,643.96 0.0M
2023-10-26 1,628.67 1,678.21 1,588.37 1,657.95 0.0M
2023-10-25 1,645.20 1,645.42 1,620.45 1,629.97 0.0M
2023-10-24 1,644.01 1,662.81 1,624.87 1,650.88 0.0M
2023-10-23 1,669.02 1,669.52 1,621.63 1,650.87 0.0M
2023-10-20 1,697.98 1,697.98 1,653.92 1,662.86 0.0M
2023-10-19 1,728.59 1,745.27 1,698.49 1,699.11 0.0M
2023-10-18 1,777.55 1,790.10 1,742.34 1,747.36 0.0M
2023-10-17 1,778.74 1,792.91 1,739.53 1,777.95 0.0M
2023-10-16 1,794.58 1,800.94 1,759.48 1,789.86 0.0M
2023-10-13 1,845.07 1,855.99 1,804.28 1,804.28 0.0M
2023-10-12 1,854.66 1,862.51 1,834.25 1,855.40 0.0M
2023-10-11 1,830.04 1,848.46 1,819.97 1,839.25 0.0M
2023-10-10 1,816.32 1,852.17 1,815.57 1,848.62 0.0M
2023-10-09 1,838.76 1,840.80 1,798.96 1,800.94 0.0M
2023-10-06 1,819.97 1,842.28 1,800.13 1,840.17 0.0M
2023-10-05 1,848.39 1,878.66 1,807.41 1,808.62 0.0M
2023-10-04 1,746.09 1,845.70 1,723.46 1,833.01 0.0M
2023-10-03 1,778.31 1,787.01 1,761.40 1,769.99 0.0M
2023-10-02 1,800.69 1,815.57 1,773.13 1,786.62 0.0M
2023-09-29 1,811.30 1,817.06 1,787.79 1,787.82 0.0M
2023-09-28 1,753.89 1,785.25 1,741.65 1,784.26 0.0M
2023-09-27 1,738.98 1,765.84 1,737.33 1,750.63 0.0M
2023-09-26 1,746.31 1,767.74 1,734.27 1,739.40 0.0M
2023-09-25 1,772.29 1,775.75 1,734.71 1,762.30 0.0M
2023-09-22 1,763.86 1,779.99 1,754.96 1,779.38 0.0M
2023-09-21 1,760.98 1,791.26 1,758.86 1,779.25 0.0M
2023-09-20 1,766.73 1,803.80 1,766.73 1,786.97 0.0M
2023-09-19 1,765.83 1,781.55 1,750.15 1,762.31 0.0M
2023-09-18 1,821.58 1,821.58 1,763.63 1,781.42 0.0M
2023-09-15 1,867.47 1,868.55 1,828.84 1,829.86 0.0M
2023-09-14 1,829.91 1,855.66 1,814.85 1,850.35 0.0M
2023-09-13 1,827.59 1,833.48 1,812.25 1,830.17 0.0M
2023-09-12 1,830.11 1,854.25 1,815.81 1,837.18 0.0M
2023-09-11 1,838.03 1,858.70 1,825.02 1,828.38 0.0M
2023-09-08 1,839.99 1,840.87 1,804.67 1,826.55 0.0M
2023-09-07 1,858.83 1,864.22 1,811.34 1,826.26 0.0M
2023-09-06 1,859.08 1,885.21 1,851.05 1,872.66 0.0M
2023-09-05 1,871.38 1,877.21 1,858.39 1,863.70 0.0M
2023-09-04 1,870.37 1,902.24 1,870.37 1,878.58 0.0M
2023-09-01 1,867.88 1,883.72 1,856.94 1,861.17 0.0M
2023-08-31 1,869.57 1,882.81 1,859.68 1,866.54 0.0M
2023-08-30 1,868.38 1,876.49 1,850.38 1,863.03 0.0M
2023-08-29 1,852.13 1,881.75 1,840.98 1,875.58 0.0M
2023-08-28 1,837.49 1,847.89 1,823.43 1,844.39 0.0M
2023-08-25 1,799.68 1,834.77 1,799.68 1,814.91 0.0M
2023-08-24 1,862.14 1,898.22 1,817.28 1,817.29 0.0M
2023-08-23 1,873.07 1,876.96 1,819.51 1,861.30 0.0M
2023-08-22 1,840.43 1,879.65 1,837.37 1,865.26 0.0M
2023-08-21 1,824.18 1,838.83 1,819.54 1,822.60 0.0M
2023-08-18 1,809.39 1,819.74 1,790.48 1,816.08 0.0M
2023-08-17 1,851.34 1,854.43 1,818.73 1,822.03 0.0M
2023-08-16 1,854.73 1,880.35 1,854.73 1,860.55 0.0M
2023-08-15 1,894.41 1,901.39 1,850.67 1,862.81 0.0M
2023-08-14 1,868.46 1,890.48 1,863.19 1,887.99 0.0M
2023-08-11 1,914.67 1,927.54 1,880.92 1,881.12 0.0M
2023-08-10 1,925.23 1,951.74 1,918.04 1,930.46 0.0M
2023-08-09 1,892.14 1,949.59 1,891.95 1,909.41 0.0M
2023-08-08 1,918.49 1,931.71 1,890.52 1,891.00 0.0M
2023-08-07 1,925.08 1,963.23 1,925.08 1,942.92 0.0M
2023-08-04 1,966.95 1,966.95 1,896.90 1,929.82 0.0M
2023-08-03 2,118.66 2,118.66 1,907.59 1,957.35 0.0M
2023-08-02 2,159.29 2,159.29 2,118.96 2,123.35 0.0M
2023-08-01 2,187.56 2,194.48 2,162.95 2,162.97 0.0M
2023-07-31 2,159.80 2,206.96 2,145.30 2,194.81 0.0M
2023-07-28 2,124.34 2,168.85 2,104.79 2,164.05 0.0M
2023-07-27 2,031.78 2,145.14 2,019.81 2,141.37 0.0M
2023-07-26 2,050.42 2,069.27 2,020.75 2,032.36 0.0M
2023-07-25 2,039.28 2,066.30 2,027.79 2,057.17 0.0M
2023-07-24 2,036.45 2,060.56 2,021.92 2,029.58 0.0M
2023-07-21 2,000.16 2,039.65 2,000.16 2,037.78 0.0M
2023-07-20 2,058.89 2,058.89 2,007.44 2,024.62 0.0M
2023-07-19 2,090.19 2,102.93 2,057.49 2,060.93 0.0M
2023-07-18 2,079.01 2,093.78 2,074.79 2,079.33 0.0M
2023-07-17 2,110.20 2,110.61 2,056.71 2,080.96 0.0M
2023-07-14 2,111.06 2,122.06 2,095.70 2,111.91 0.0M
2023-07-13 2,063.34 2,119.80 2,063.34 2,103.43 0.0M
2023-07-12 1,996.81 2,086.01 1,996.73 2,057.74 0.0M
2023-07-11 2,009.42 2,024.11 1,989.56 1,995.31 0.0M
2023-07-10 1,953.70 1,991.47 1,947.78 1,990.92 0.0M
2023-07-07 1,931.64 1,971.29 1,906.49 1,964.25 0.0M
2023-07-06 1,984.45 1,984.45 1,925.55 1,933.24 0.0M
2023-07-05 2,027.58 2,030.72 2,003.03 2,010.25 0.0M
2023-07-04 2,028.14 2,054.00 2,015.14 2,052.42 0.0M
2023-07-03 2,078.10 2,091.20 2,037.17 2,039.22 0.0M
2023-06-30 2,010.33 2,077.80 2,000.62 2,066.82 0.0M
2023-06-29 1,979.79 2,021.31 1,973.99 2,009.23 0.0M
2023-06-28 1,956.92 1,985.24 1,947.13 1,977.02 0.0M
2023-06-27 1,961.38 1,961.38 1,921.60 1,944.41 0.0M
2023-06-26 1,981.84 1,984.39 1,936.87 1,965.80 0.0M
2023-06-23 2,023.37 2,023.37 1,952.84 1,961.88 0.0M
2023-06-22 2,021.81 2,034.27 1,985.53 2,032.29 0.0M
2023-06-21 2,041.46 2,055.28 2,016.42 2,025.06 0.0M
2023-06-20 2,068.48 2,072.62 2,038.42 2,045.58 0.0M
2023-06-19 2,073.75 2,094.57 2,069.85 2,078.60 0.0M
2023-06-16 2,114.31 2,116.06 2,079.84 2,082.39 0.0M
2023-06-15 2,118.65 2,131.07 2,072.57 2,112.52 0.0M
2023-06-14 2,089.50 2,120.32 2,086.63 2,118.36 0.0M
2023-06-13 2,089.72 2,114.19 2,077.55 2,100.22 0.0M
2023-06-12 2,026.80 2,071.16 2,023.91 2,071.13 0.0M
2023-06-09 2,011.87 2,037.60 1,998.69 2,017.35 0.0M
2023-06-08 1,976.65 2,012.21 1,966.17 2,007.88 0.0M
2023-06-07 1,958.63 2,009.57 1,954.87 2,004.38 0.0M
2023-06-06 1,941.23 1,960.59 1,925.28 1,957.23 0.0M
2023-06-05 1,969.90 1,974.75 1,932.08 1,950.35 0.0M
2023-06-02 1,986.07 1,987.62 1,951.77 1,970.66 0.0M
2023-06-01 1,932.30 1,960.49 1,921.97 1,960.44 0.0M
2023-05-31 1,937.22 1,946.26 1,888.88 1,921.45 0.0M
2023-05-30 1,927.11 1,978.06 1,917.34 1,939.42 0.0M
2023-05-29 1,929.47 1,934.04 1,918.20 1,918.34 0.0M
2023-05-26 1,862.63 1,922.54 1,848.99 1,913.78 0.0M
2023-05-25 1,890.05 1,890.05 1,840.01 1,841.62 0.0M
2023-05-24 1,943.39 1,945.55 1,857.86 1,866.37 0.0M
2023-05-23 1,965.49 1,972.09 1,954.99 1,962.03 0.0M
2023-05-22 1,968.52 1,976.32 1,955.79 1,974.59 0.0M
2023-05-19 1,972.24 1,989.93 1,963.64 1,972.07 0.0M
2023-05-18 1,909.13 1,962.31 1,909.13 1,959.48 0.0M
2023-05-17 1,873.12 1,892.77 1,865.05 1,889.62 0.0M
2023-05-16 1,861.83 1,888.13 1,857.83 1,878.19 0.0M
2023-05-15 1,862.53 1,868.07 1,841.19 1,843.66 0.0M
2023-05-12 1,839.74 1,864.23 1,838.73 1,856.76 0.0M
2023-05-11 1,846.94 1,863.52 1,824.00 1,827.21 0.0M
2023-05-10 1,825.09 1,860.21 1,812.13 1,843.88 0.0M
2023-05-09 1,832.51 1,845.53 1,811.22 1,821.71 0.0M
2023-05-08 1,841.53 1,848.16 1,832.52 1,834.65 0.0M
2023-05-05 1,816.87 1,833.78 1,807.34 1,832.82 0.0M
2023-05-04 1,838.16 1,838.18 1,774.18 1,809.38 0.0M
2023-05-03 1,860.18 1,862.22 1,832.32 1,838.14 0.0M
2023-05-02 1,819.93 1,881.58 1,819.93 1,844.97 0.0M
2023-04-28 1,799.58 1,832.24 1,780.77 1,818.53 0.0M
2023-04-27 1,872.29 1,873.13 1,752.56 1,794.40 0.0M
2023-04-26 1,847.79 1,874.75 1,823.80 1,874.70 0.0M
2023-04-25 1,882.24 1,889.88 1,869.76 1,872.25 0.0M
2023-04-24 1,914.49 1,915.39 1,889.79 1,891.35 0.0M
2023-04-21 1,923.51 1,925.41 1,883.63 1,916.83 0.0M
2023-04-20 1,982.07 1,990.21 1,898.37 1,925.33 0.0M
2023-04-19 2,011.24 2,011.24 1,967.87 1,972.45 0.0M
2023-04-18 2,016.83 2,037.30 2,010.49 2,020.39 0.0M
2023-04-17 1,992.81 2,006.45 1,978.95 1,998.71 0.0M
2023-04-14 2,001.34 2,017.83 1,983.76 1,993.23 0.0M
2023-04-13 1,959.60 2,001.95 1,959.60 1,998.32 0.0M
2023-04-12 1,965.42 1,998.62 1,950.48 1,966.40 0.0M
2023-04-11 1,978.20 1,985.48 1,965.00 1,965.00 0.0M
2023-04-06 1,974.17 1,985.72 1,955.59 1,970.05 0.0M
2023-04-05 2,015.26 2,015.29 1,965.48 1,975.90 0.0M
2023-04-04 2,058.82 2,058.82 2,024.38 2,024.38 0.0M
2023-04-03 2,066.02 2,079.75 2,038.80 2,043.54 0.0M
2023-03-31 2,089.46 2,093.25 2,048.65 2,081.02 0.0M
2023-03-30 2,014.21 2,093.84 2,014.21 2,089.66 0.0M
2023-03-29 1,884.02 2,006.64 1,884.02 1,994.07 0.0M
2023-03-28 1,934.95 1,945.11 1,881.55 1,882.25 0.0M
2023-03-27 1,916.68 1,952.93 1,915.05 1,935.76 0.0M
2023-03-24 1,987.83 1,987.83 1,896.56 1,907.43 0.0M
2023-03-23 1,948.43 1,992.13 1,942.20 1,990.42 0.0M
2023-03-22 1,925.11 1,953.51 1,924.43 1,944.62 0.0M
2023-03-21 1,945.40 1,949.70 1,918.22 1,926.65 0.0M
2023-03-20 1,894.66 1,923.61 1,844.44 1,918.15 0.0M
2023-03-17 1,897.92 1,960.84 1,895.60 1,918.21 0.0M
2023-03-16 1,864.52 1,908.22 1,832.51 1,898.01 0.0M
2023-03-15 1,943.56 1,949.15 1,857.86 1,861.91 0.0M
2023-03-14 1,916.18 1,958.35 1,897.69 1,950.04 0.0M
2023-03-13 1,986.00 1,986.00 1,872.31 1,899.66 0.0M
2023-03-10 1,993.05 1,993.05 1,933.03 1,981.63 0.0M
2023-03-09 1,987.07 2,003.47 1,959.47 1,996.06 0.0M
2023-03-08 1,924.72 1,990.81 1,922.67 1,985.70 0.0M
2023-03-07 1,950.82 1,975.32 1,920.70 1,933.25 0.0M
2023-03-06 1,935.82 1,964.01 1,928.10 1,962.43 0.0M
2023-03-03 1,927.47 1,930.11 1,908.11 1,926.04 0.0M
2023-03-02 1,904.02 1,904.02 1,842.71 1,889.49 0.0M
2023-03-01 1,889.22 1,934.57 1,889.22 1,904.69 0.0M
2023-02-28 1,883.17 1,902.08 1,877.00 1,888.43 0.0M
2023-02-27 1,886.50 1,904.20 1,883.18 1,888.57 0.0M
2023-02-24 1,945.38 1,945.38 1,874.49 1,874.55 0.0M
2023-02-23 1,912.16 1,946.50 1,912.16 1,933.08 0.0M
2023-02-22 1,909.55 1,913.39 1,880.52 1,901.68 0.0M
2023-02-21 1,924.20 1,937.33 1,906.90 1,916.00 0.0M
2023-02-20 1,948.72 1,951.36 1,926.68 1,934.60 0.0M
2023-02-17 1,960.43 1,960.43 1,931.33 1,953.27 0.0M
2023-02-16 1,994.81 2,000.29 1,959.09 1,973.91 0.0M
2023-02-15 1,960.27 1,982.99 1,954.77 1,979.41 0.0M
2023-02-14 1,950.09 1,981.53 1,938.76 1,958.18 0.0M
2023-02-13 1,934.85 1,959.87 1,928.84 1,955.96 0.0M
2023-02-10 1,968.60 1,974.03 1,920.65 1,936.95 0.0M
2023-02-09 1,956.56 2,001.75 1,956.56 1,987.61 0.0M
2023-02-08 1,974.32 1,996.51 1,946.20 1,946.21 0.0M
2023-02-07 1,973.40 1,990.51 1,961.57 1,971.14 0.0M
2023-02-06 2,007.59 2,007.68 1,948.16 1,975.25 0.0M
2023-02-03 1,962.56 2,019.73 1,943.98 2,008.17 0.0M
2023-02-02 1,856.25 2,001.73 1,856.25 1,982.42 0.0M
2023-02-01 1,842.55 1,859.69 1,841.14 1,854.90 0.0M
2023-01-31 1,829.94 1,840.81 1,804.28 1,830.44 0.0M
2023-01-30 1,885.30 1,885.30 1,827.01 1,843.26 0.0M
2023-01-27 1,855.51 1,908.11 1,851.67 1,895.83 0.0M
2023-01-26 1,799.85 1,873.58 1,799.85 1,869.07 0.0M
2023-01-25 1,790.44 1,797.30 1,771.48 1,797.30 0.0M
2023-01-24 1,801.70 1,826.77 1,784.90 1,790.75 0.0M
2023-01-23 1,773.35 1,806.56 1,769.95 1,800.91 0.0M
2023-01-20 1,772.44 1,772.44 1,746.71 1,755.43 0.0M
2023-01-19 1,813.84 1,827.49 1,762.46 1,762.46 0.0M
2023-01-18 1,815.08 1,843.88 1,807.52 1,818.95 0.0M
2023-01-17 1,781.20 1,820.95 1,778.99 1,806.34 0.0M
2023-01-16 1,784.82 1,786.44 1,770.28 1,780.62 0.0M
2023-01-13 1,764.59 1,784.60 1,752.76 1,779.00 0.0M
2023-01-12 1,734.89 1,781.07 1,731.23 1,757.75 0.0M
2023-01-11 1,743.85 1,762.88 1,737.54 1,738.17 0.0M
2023-01-10 1,730.93 1,741.98 1,710.94 1,731.30 0.0M
2023-01-09 1,725.67 1,756.87 1,712.44 1,750.44 0.0M
2023-01-06 1,672.21 1,721.72 1,661.38 1,712.48 0.0M
2023-01-05 1,679.78 1,684.75 1,653.89 1,673.83 0.0M
2023-01-04 1,646.34 1,701.38 1,636.16 1,681.65 0.0M
2023-01-03 1,625.22 1,672.99 1,625.22 1,638.07 0.0M
2023-01-02 1,617.02 1,631.84 1,614.88 1,619.81 0.0M