DAX Technology Price (966021)

CXKHX
🏛️ Deutschland →
1,104.01
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
2021-12-30 1,406.48 1,406.48 1,406.48 1,406.48 0.0M
2021-12-29 1,397.46 1,397.46 1,397.46 1,397.46 0.0M
2021-12-28 1,414.97 1,414.97 1,414.97 1,414.97 0.0M
2021-12-27 1,412.51 1,412.51 1,412.51 1,412.51 0.0M
2021-12-23 1,382.72 1,382.72 1,382.72 1,382.72 0.0M
2021-12-22 1,373.50 1,373.50 1,373.50 1,373.50 0.0M
2021-12-21 1,363.79 1,363.79 1,363.79 1,363.79 0.0M
2021-12-20 1,341.64 1,341.64 1,341.64 1,341.64 0.0M
2021-12-17 1,345.47 1,345.47 1,345.47 1,345.47 0.0M
2021-12-16 1,353.57 1,353.57 1,353.57 1,353.57 0.0M
2021-12-15 1,360.43 1,360.43 1,360.43 1,360.43 0.0M
2021-12-14 1,338.73 1,338.73 1,338.73 1,338.73 0.0M
2021-12-13 1,379.27 1,379.27 1,379.27 1,379.27 0.0M
2021-12-10 1,380.14 1,380.14 1,380.14 1,380.14 0.0M
2021-12-09 1,396.67 1,396.67 1,396.67 1,396.67 0.0M
2021-12-08 1,411.80 1,411.80 1,411.80 1,411.80 0.0M
2021-12-07 1,471.25 1,471.25 1,471.25 1,471.25 0.0M
2021-12-06 1,390.53 1,390.53 1,390.53 1,390.53 0.0M
2021-12-03 1,386.84 1,386.84 1,386.84 1,386.84 0.0M
2021-12-02 1,390.72 1,390.72 1,390.72 1,390.72 0.0M
2021-12-01 1,449.93 1,449.93 1,449.93 1,449.93 0.0M
2021-11-30 1,380.04 1,380.04 1,380.04 1,380.04 0.0M
2021-11-29 1,391.47 1,391.47 1,391.47 1,391.47 0.0M
2021-11-26 1,370.65 1,370.65 1,370.65 1,370.65 0.0M
2021-11-25 1,428.71 1,428.71 1,428.71 1,428.71 0.0M
2021-11-24 1,426.62 1,426.62 1,426.62 1,426.62 0.0M
2021-11-23 1,432.54 1,432.54 1,432.54 1,432.54 0.0M
2021-11-22 1,486.00 1,486.00 1,486.00 1,486.00 0.0M
2021-11-19 1,495.99 1,495.99 1,495.99 1,495.99 0.0M
2021-11-18 1,504.99 1,504.99 1,504.99 1,504.99 0.0M
2021-11-17 1,492.49 1,492.49 1,492.49 1,492.49 0.0M
2021-11-16 1,490.71 1,490.71 1,490.71 1,490.71 0.0M
2021-11-15 1,480.59 1,480.59 1,480.59 1,480.59 0.0M
2021-11-12 1,483.38 1,483.38 1,483.38 1,483.38 0.0M
2021-11-11 1,463.08 1,463.08 1,463.08 1,463.08 0.0M
2021-11-10 1,435.29 1,435.29 1,435.29 1,435.29 0.0M
2021-11-09 1,452.45 1,452.45 1,452.45 1,452.45 0.0M
2021-11-08 1,485.13 1,485.13 1,485.13 1,485.13 0.0M
2021-11-05 1,487.08 1,487.08 1,487.08 1,487.08 0.0M
2021-11-04 1,457.63 1,457.63 1,457.63 1,457.63 0.0M
2021-11-03 1,459.43 1,459.43 1,459.43 1,459.43 0.0M
2021-11-02 1,440.40 1,440.40 1,440.40 1,440.40 0.0M
2021-11-01 1,419.06 1,419.06 1,419.06 1,419.06 0.0M
2021-10-29 1,407.53 1,407.53 1,407.53 1,407.53 0.0M
2021-10-28 1,400.04 1,400.04 1,400.04 1,400.04 0.0M
2021-10-27 1,376.41 1,376.41 1,376.41 1,376.41 0.0M
2021-10-26 1,377.07 1,377.07 1,377.07 1,377.07 0.0M
2021-10-25 1,369.07 1,369.07 1,369.07 1,369.07 0.0M
2021-10-22 1,356.41 1,356.41 1,356.41 1,356.41 0.0M
2021-10-21 1,336.65 1,336.65 1,336.65 1,336.65 0.0M
2021-10-20 1,326.56 1,326.56 1,326.56 1,326.56 0.0M
2021-10-19 1,336.13 1,336.13 1,336.13 1,336.13 0.0M
2021-10-18 1,327.23 1,327.23 1,327.23 1,327.23 0.0M
2021-10-15 1,317.75 1,317.75 1,317.75 1,317.75 0.0M
2021-10-14 1,311.88 1,311.88 1,311.88 1,311.88 0.0M
2021-10-13 1,279.88 1,279.88 1,279.88 1,279.88 0.0M
2021-10-12 1,258.44 1,258.44 1,258.44 1,258.44 0.0M
2021-10-11 1,273.20 1,273.20 1,273.20 1,273.20 0.0M
2021-10-08 1,270.41 1,270.41 1,270.41 1,270.41 0.0M
2021-10-07 1,279.54 1,279.54 1,279.54 1,279.54 0.0M
2021-10-06 1,260.63 1,260.63 1,260.63 1,260.63 0.0M
2021-10-05 1,268.42 1,268.42 1,268.42 1,268.42 0.0M
2021-10-04 1,216.42 1,216.42 1,216.42 1,216.42 0.0M
2021-10-01 1,249.40 1,249.40 1,249.40 1,249.40 0.0M
2021-09-30 1,269.90 1,269.90 1,269.90 1,269.90 0.0M
2021-09-29 1,260.02 1,260.02 1,260.02 1,260.02 0.0M
2021-09-28 1,265.04 1,265.04 1,265.04 1,265.04 0.0M
2021-09-27 1,337.44 1,337.44 1,337.44 1,337.44 0.0M
2021-09-24 1,337.26 1,337.26 1,337.26 1,337.26 0.0M
2021-09-23 1,342.11 1,342.11 1,342.11 1,342.11 0.0M
2021-09-22 1,307.48 1,307.48 1,307.48 1,307.48 0.0M
2021-09-21 1,297.20 1,297.20 1,297.20 1,297.20 0.0M
2021-09-20 1,273.42 1,273.42 1,273.42 1,273.42 0.0M
2021-09-17 1,312.24 1,312.24 1,312.24 1,312.24 0.0M
2021-09-16 1,332.11 1,332.11 1,332.11 1,332.11 0.0M
2021-09-15 1,344.44 1,344.44 1,344.44 1,344.44 0.0M
2021-09-14 1,352.85 1,352.85 1,352.85 1,352.85 0.0M
2021-09-13 1,326.64 1,326.64 1,326.64 1,326.64 0.0M
2021-09-10 1,338.44 1,338.44 1,338.44 1,338.44 0.0M
2021-09-09 1,315.34 1,315.34 1,315.34 1,315.34 0.0M
2021-09-08 1,299.23 1,299.23 1,299.23 1,299.23 0.0M
2021-09-07 1,323.38 1,323.38 1,323.38 1,323.38 0.0M
2021-09-06 1,335.74 1,335.74 1,335.74 1,335.74 0.0M
2021-09-03 1,324.85 1,324.85 1,324.85 1,324.85 0.0M
2021-09-02 1,330.36 1,330.36 1,330.36 1,330.36 0.0M
2021-09-01 1,311.01 1,311.01 1,311.01 1,311.01 0.0M
2021-08-31 1,295.30 1,295.30 1,295.30 1,295.30 0.0M
2021-08-30 1,310.80 1,310.80 1,310.80 1,310.80 0.0M
2021-08-27 1,298.68 1,298.68 1,298.68 1,298.68 0.0M
2021-08-26 1,277.57 1,277.57 1,277.57 1,277.57 0.0M
2021-08-25 1,281.95 1,281.95 1,281.95 1,281.95 0.0M
2021-08-24 1,269.28 1,269.28 1,269.28 1,269.28 0.0M
2021-08-23 1,245.09 1,245.09 1,245.09 1,245.09 0.0M
2021-08-20 1,238.92 1,238.92 1,238.92 1,238.92 0.0M
2021-08-19 1,215.69 1,215.69 1,215.69 1,215.69 0.0M
2021-08-18 1,230.78 1,230.78 1,230.78 1,230.78 0.0M
2021-08-17 1,227.06 1,227.06 1,227.06 1,227.06 0.0M
2021-08-16 1,241.55 1,241.55 1,241.55 1,241.55 0.0M
2021-08-13 1,248.15 1,248.15 1,248.15 1,248.15 0.0M
2021-08-12 1,255.11 1,255.11 1,255.11 1,255.11 0.0M
2021-08-11 1,258.68 1,258.68 1,258.68 1,258.68 0.0M
2021-08-10 1,270.87 1,270.87 1,270.87 1,270.87 0.0M
2021-08-09 1,276.33 1,276.33 1,276.33 1,276.33 0.0M
2021-08-06 1,264.83 1,264.83 1,264.83 1,264.83 0.0M
2021-08-05 1,268.77 1,268.77 1,268.77 1,268.77 0.0M
2021-08-04 1,253.28 1,253.28 1,253.28 1,253.28 0.0M
2021-08-03 1,211.32 1,211.32 1,211.32 1,211.32 0.0M
2021-08-02 1,213.18 1,213.18 1,213.18 1,213.18 0.0M
2021-07-30 1,174.21 1,174.21 1,174.21 1,174.21 0.0M
2021-07-29 1,193.22 1,193.22 1,193.22 1,193.22 0.0M
2021-07-28 1,171.10 1,171.10 1,171.10 1,171.10 0.0M
2021-07-27 1,151.80 1,151.80 1,151.80 1,151.80 0.0M
2021-07-26 1,180.87 1,180.87 1,180.87 1,180.87 0.0M
2021-07-23 1,175.44 1,175.44 1,175.44 1,175.44 0.0M
2021-07-22 1,160.72 1,160.72 1,160.72 1,160.72 0.0M
2021-07-21 1,171.06 1,171.06 1,171.06 1,171.06 0.0M
2021-07-20 1,138.34 1,138.34 1,138.34 1,138.34 0.0M
2021-07-19 1,132.91 1,132.91 1,132.91 1,132.91 0.0M
2021-07-16 1,164.60 1,164.60 1,164.60 1,164.60 0.0M
2021-07-15 1,189.53 1,189.53 1,189.53 1,189.53 0.0M
2021-07-14 1,215.38 1,215.38 1,215.38 1,215.38 0.0M
2021-07-13 1,201.87 1,201.87 1,201.87 1,201.87 0.0M
2021-07-12 1,199.37 1,199.37 1,199.37 1,199.37 0.0M
2021-07-09 1,203.56 1,203.56 1,203.56 1,203.56 0.0M
2021-07-08 1,185.73 1,185.73 1,185.73 1,185.73 0.0M
2021-07-07 1,216.09 1,216.09 1,216.09 1,216.09 0.0M
2021-07-06 1,213.23 1,213.23 1,213.23 1,213.23 0.0M
2021-07-05 1,217.51 1,217.51 1,217.51 1,217.51 0.0M
2021-07-02 1,210.15 1,210.15 1,210.15 1,210.15 0.0M
2021-07-01 1,207.37 1,207.37 1,207.37 1,207.37 0.0M
2021-06-30 1,227.79 1,227.79 1,227.79 1,227.79 0.0M
2021-06-29 1,246.64 1,246.64 1,246.64 1,246.64 0.0M
2021-06-28 1,213.64 1,213.64 1,213.64 1,213.64 0.0M
2021-06-25 1,205.40 1,205.40 1,205.40 1,205.40 0.0M
2021-06-24 1,202.41 1,202.41 1,202.41 1,202.41 0.0M
2021-06-23 1,181.16 1,181.16 1,181.16 1,181.16 0.0M
2021-06-22 1,198.48 1,198.48 1,198.48 1,198.48 0.0M
2021-06-21 1,189.71 1,189.71 1,189.71 1,189.71 0.0M
2021-06-18 1,183.32 1,183.32 1,183.32 1,183.32 0.0M
2021-06-17 1,228.79 1,228.79 1,228.79 1,228.79 0.0M
2021-06-16 1,228.31 1,228.31 1,228.31 1,228.31 0.0M
2021-06-15 1,229.81 1,229.81 1,229.81 1,229.81 0.0M
2021-06-14 1,238.15 1,238.15 1,238.15 1,238.15 0.0M
2021-06-11 1,228.90 1,228.90 1,228.90 1,228.90 0.0M
2021-06-10 1,222.24 1,222.24 1,222.24 1,222.24 0.0M
2021-06-09 1,193.89 1,193.89 1,193.89 1,193.89 0.0M
2021-06-08 1,188.20 1,188.20 1,188.20 1,188.20 0.0M
2021-06-07 1,192.04 1,192.04 1,192.04 1,192.04 0.0M
2021-06-04 1,200.99 1,200.99 1,200.99 1,200.99 0.0M
2021-06-03 1,189.20 1,189.20 1,189.20 1,189.20 0.0M
2021-06-02 1,192.33 1,192.33 1,192.33 1,192.33 0.0M
2021-06-01 1,201.60 1,201.60 1,201.60 1,201.60 0.0M
2021-05-31 1,194.72 1,194.72 1,194.72 1,194.72 0.0M
2021-05-28 1,192.87 1,192.87 1,192.87 1,192.87 0.0M
2021-05-27 1,169.26 1,169.26 1,169.26 1,169.26 0.0M
2021-05-26 1,161.66 1,161.66 1,161.66 1,161.66 0.0M
2021-05-25 1,169.04 1,169.04 1,169.04 1,169.04 0.0M
2021-05-21 1,152.93 1,152.93 1,152.93 1,152.93 0.0M
2021-05-20 1,154.04 1,154.04 1,154.04 1,154.04 0.0M
2021-05-19 1,122.23 1,122.23 1,122.23 1,122.23 0.0M
2021-05-18 1,139.24 1,139.24 1,139.24 1,139.24 0.0M
2021-05-17 1,135.30 1,135.30 1,135.30 1,135.30 0.0M
2021-05-14 1,143.31 1,143.31 1,143.31 1,143.31 0.0M
2021-05-13 1,112.35 1,112.35 1,112.35 1,112.35 0.0M
2021-05-12 1,108.39 1,108.39 1,108.39 1,108.39 0.0M
2021-05-11 1,141.42 1,141.42 1,141.42 1,141.42 0.0M
2021-05-10 1,146.57 1,146.57 1,146.57 1,146.57 0.0M
2021-05-07 1,176.53 1,176.53 1,176.53 1,176.53 0.0M
2021-05-06 1,140.75 1,140.75 1,140.75 1,140.75 0.0M
2021-05-05 1,168.68 1,168.68 1,168.68 1,168.68 0.0M
2021-05-04 1,151.44 1,151.44 1,151.44 1,151.44 0.0M
2021-05-03 1,215.04 1,215.04 1,215.04 1,215.04 0.0M
2021-04-30 1,210.11 1,210.11 1,210.11 1,210.11 0.0M
2021-04-29 1,212.80 1,212.80 1,212.80 1,212.80 0.0M
2021-04-28 1,229.83 1,229.83 1,229.83 1,229.83 0.0M
2021-04-27 1,257.42 1,257.42 1,257.42 1,257.42 0.0M
2021-04-26 1,250.28 1,250.28 1,250.28 1,250.28 0.0M
2021-04-23 1,240.39 1,240.39 1,240.39 1,240.39 0.0M
2021-04-22 1,221.03 1,221.03 1,221.03 1,221.03 0.0M
2021-04-21 1,201.86 1,201.86 1,201.86 1,201.86 0.0M
2021-04-20 1,196.37 1,196.37 1,196.37 1,196.37 0.0M
2021-04-19 1,241.27 1,241.27 1,241.27 1,241.27 0.0M
2021-04-16 1,267.03 1,267.03 1,267.03 1,267.03 0.0M
2021-04-15 1,266.12 1,266.12 1,266.12 1,266.12 0.0M
2021-04-14 1,266.86 1,266.86 1,266.86 1,266.86 0.0M
2021-04-13 1,257.59 1,257.59 1,257.59 1,257.59 0.0M
2021-04-12 1,254.35 1,254.35 1,254.35 1,254.35 0.0M
2021-04-09 1,265.81 1,265.81 1,265.81 1,265.81 0.0M
2021-04-08 1,274.24 1,274.24 1,274.24 1,274.24 0.0M
2021-04-07 1,281.70 1,281.70 1,281.70 1,281.70 0.0M
2021-04-06 1,291.41 1,291.41 1,291.41 1,291.41 0.0M
2021-04-01 1,295.36 1,295.36 1,295.36 1,295.36 0.0M
2021-03-31 1,279.99 1,279.99 1,279.99 1,279.99 0.0M
2021-03-30 1,258.71 1,258.71 1,258.71 1,258.71 0.0M
2021-03-29 1,239.06 1,239.06 1,239.06 1,239.06 0.0M
2021-03-26 1,247.09 1,247.09 1,247.09 1,247.09 0.0M
2021-03-25 1,216.95 1,216.95 1,216.95 1,216.95 0.0M
2021-03-24 1,225.92 1,225.92 1,225.92 1,225.92 0.0M
2021-03-23 1,222.15 1,222.15 1,222.15 1,222.15 0.0M
2021-03-22 1,250.01 1,250.01 1,250.01 1,250.01 0.0M
2021-03-19 1,203.72 1,203.72 1,203.72 1,203.72 0.0M
2021-03-18 1,215.51 1,215.51 1,215.51 1,215.51 0.0M
2021-03-17 1,225.30 1,225.30 1,225.30 1,225.30 0.0M
2021-03-16 1,235.71 1,235.71 1,235.71 1,235.71 0.0M
2021-03-15 1,224.01 1,224.01 1,224.01 1,224.01 0.0M
2021-03-12 1,209.27 1,209.27 1,209.27 1,209.27 0.0M
2021-03-11 1,217.45 1,217.45 1,217.45 1,217.45 0.0M
2021-03-10 1,181.44 1,181.44 1,181.44 1,181.44 0.0M
2021-03-09 1,219.03 1,219.03 1,219.03 1,219.03 0.0M
2021-03-08 1,179.32 1,179.32 1,179.32 1,179.32 0.0M
2021-03-05 1,147.74 1,147.74 1,147.74 1,147.74 0.0M
2021-03-04 1,164.19 1,164.19 1,164.19 1,164.19 0.0M
2021-03-03 1,230.24 1,230.24 1,230.24 1,230.24 0.0M
2021-03-02 1,247.27 1,247.27 1,247.27 1,247.27 0.0M
2021-03-01 1,266.36 1,266.36 1,266.36 1,266.36 0.0M
2021-02-26 1,272.60 1,272.60 1,272.60 1,272.60 0.0M
2021-02-25 1,258.82 1,258.82 1,258.82 1,258.82 0.0M
2021-02-24 1,253.47 1,253.47 1,253.47 1,253.47 0.0M
2021-02-23 1,240.97 1,240.97 1,240.97 1,240.97 0.0M
2021-02-22 1,273.78 1,273.78 1,273.78 1,273.78 0.0M
2021-02-19 1,290.20 1,290.20 1,290.20 1,290.20 0.0M
2021-02-18 1,247.47 1,247.47 1,247.47 1,247.47 0.0M
2021-02-17 1,248.64 1,248.64 1,248.64 1,248.64 0.0M
2021-02-16 1,284.14 1,284.14 1,284.14 1,284.14 0.0M
2021-02-15 1,270.87 1,270.87 1,270.87 1,270.87 0.0M
2021-02-12 1,262.32 1,262.32 1,262.32 1,262.32 0.0M
2021-02-11 1,252.01 1,252.01 1,252.01 1,252.01 0.0M
2021-02-10 1,215.81 1,215.81 1,215.81 1,215.81 0.0M
2021-02-09 1,236.04 1,236.04 1,236.04 1,236.04 0.0M
2021-02-08 1,256.50 1,256.50 1,256.50 1,256.50 0.0M
2021-02-05 1,206.18 1,206.18 1,206.18 1,206.18 0.0M
2021-02-04 1,186.18 1,186.18 1,186.18 1,186.18 0.0M
2021-02-03 1,195.10 1,195.10 1,195.10 1,195.10 0.0M
2021-02-02 1,199.17 1,199.17 1,199.17 1,199.17 0.0M
2021-02-01 1,184.89 1,184.89 1,184.89 1,184.89 0.0M
2021-01-29 1,168.52 1,168.52 1,168.52 1,168.52 0.0M
2021-01-28 1,181.35 1,181.35 1,181.35 1,181.35 0.0M
2021-01-27 1,147.60 1,147.60 1,147.60 1,147.60 0.0M
2021-01-26 1,176.60 1,176.60 1,176.60 1,176.60 0.0M
2021-01-25 1,189.94 1,189.94 1,189.94 1,189.94 0.0M
2021-01-22 1,213.89 1,213.89 1,213.89 1,213.89 0.0M
2021-01-21 1,234.85 1,234.85 1,234.85 1,234.85 0.0M
2021-01-20 1,213.74 1,213.74 1,213.74 1,213.74 0.0M
2021-01-19 1,186.40 1,186.40 1,186.40 1,186.40 0.0M
2021-01-18 1,197.50 1,197.50 1,197.50 1,197.50 0.0M
2021-01-15 1,170.20 1,170.20 1,170.20 1,170.20 0.0M
2021-01-14 1,189.58 1,189.58 1,189.58 1,189.58 0.0M
2021-01-13 1,199.30 1,199.30 1,199.30 1,199.30 0.0M
2021-01-12 1,189.04 1,189.04 1,189.04 1,189.04 0.0M
2021-01-11 1,158.00 1,158.00 1,158.00 1,158.00 0.0M
2021-01-08 1,175.96 1,175.96 1,175.96 1,175.96 0.0M
2021-01-07 1,113.01 1,113.01 1,113.01 1,113.01 0.0M
2021-01-06 1,101.80 1,101.80 1,101.80 1,101.80 0.0M
2021-01-05 1,105.87 1,105.87 1,105.87 1,105.87 0.0M
2021-01-04 1,109.26 1,109.26 1,109.26 1,109.26 0.0M