DAX Telekom (966038)

CXPTX
🏛️ Deutschland →
556.18
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
2021-12-30 286.14 287.08 284.73 287.08 0.0M
2021-12-29 289.35 289.92 286.03 286.03 0.0M
2021-12-28 285.80 290.19 285.74 290.19 0.0M
2021-12-27 285.64 286.42 284.43 286.22 0.0M
2021-12-23 282.08 285.99 281.94 285.46 0.0M
2021-12-22 281.05 281.35 278.27 281.17 0.0M
2021-12-21 279.11 282.12 279.11 281.28 0.0M
2021-12-20 283.26 283.26 275.25 277.80 0.0M
2021-12-17 283.73 286.83 283.32 283.32 0.0M
2021-12-16 282.73 286.55 282.61 284.52 0.0M
2021-12-15 284.61 285.10 281.47 282.51 0.0M
2021-12-14 282.01 284.77 281.15 284.03 0.0M
2021-12-13 279.13 282.32 279.00 281.26 0.0M
2021-12-10 278.16 280.25 276.45 278.67 0.0M
2021-12-09 281.56 283.24 279.61 279.61 0.0M
2021-12-08 280.39 284.40 280.39 282.20 0.0M
2021-12-07 279.91 282.94 278.87 281.73 0.0M
2021-12-06 275.24 279.43 272.89 278.94 0.0M
2021-12-03 276.44 276.73 271.80 272.25 0.0M
2021-12-02 278.13 278.13 272.42 274.31 0.0M
2021-12-01 275.25 281.42 275.25 280.80 0.0M
2021-11-30 279.34 279.79 274.38 274.38 0.0M
2021-11-29 283.39 283.65 280.81 281.34 0.0M
2021-11-26 294.17 294.17 282.76 282.76 0.0M
2021-11-25 294.67 295.72 293.25 294.36 0.0M
2021-11-24 296.31 296.34 292.54 294.83 0.0M
2021-11-23 295.35 296.23 292.38 295.87 0.0M
2021-11-22 290.69 296.25 290.27 295.97 0.0M
2021-11-19 293.33 293.33 287.56 288.96 0.0M
2021-11-18 295.67 296.23 292.80 292.88 0.0M
2021-11-17 293.39 294.41 292.23 294.39 0.0M
2021-11-16 294.17 296.63 293.31 293.31 0.0M
2021-11-15 297.80 298.22 293.25 293.25 0.0M
2021-11-12 292.53 299.83 292.53 297.55 0.0M
2021-11-11 291.95 293.60 291.47 292.52 0.0M
2021-11-10 290.46 292.66 289.67 292.66 0.0M
2021-11-09 290.36 291.52 289.44 289.58 0.0M
2021-11-08 292.61 293.43 290.24 290.24 0.0M
2021-11-05 290.28 293.93 290.28 293.53 0.0M
2021-11-04 291.82 291.84 289.09 289.67 0.0M
2021-11-03 286.51 291.83 285.00 290.70 0.0M
2021-11-02 284.46 286.92 284.40 286.47 0.0M
2021-11-01 282.40 285.44 282.02 284.38 0.0M
2021-10-29 279.09 281.56 275.12 281.50 0.0M
2021-10-28 282.63 283.21 281.18 281.18 0.0M
2021-10-27 285.56 286.24 284.33 284.65 0.0M
2021-10-26 284.84 287.16 283.94 286.52 0.0M
2021-10-25 286.17 286.73 283.72 284.76 0.0M
2021-10-22 286.76 287.37 285.39 286.77 0.0M
2021-10-21 288.56 290.69 287.27 288.38 0.0M
2021-10-20 286.76 288.85 286.26 288.85 0.0M
2021-10-19 288.27 288.27 285.95 286.72 0.0M
2021-10-18 288.67 288.95 286.87 288.03 0.0M
2021-10-15 288.00 290.06 287.06 288.90 0.0M
2021-10-14 286.68 289.43 286.68 288.73 0.0M
2021-10-13 285.77 286.25 282.76 286.07 0.0M
2021-10-12 290.87 290.88 284.52 286.26 0.0M
2021-10-11 291.09 292.28 290.45 291.13 0.0M
2021-10-08 293.06 294.49 291.25 291.80 0.0M
2021-10-07 290.43 294.49 290.38 293.29 0.0M
2021-10-06 304.92 304.92 288.87 290.29 0.0M
2021-10-05 300.68 305.36 300.00 305.28 0.0M
2021-10-04 299.45 303.58 298.98 301.58 0.0M
2021-10-01 300.45 303.02 298.47 301.23 0.0M
2021-09-30 305.43 306.52 302.54 302.54 0.0M
2021-09-29 301.83 304.53 301.78 304.38 0.0M
2021-09-28 305.01 306.38 300.47 300.51 0.0M
2021-09-27 304.14 307.41 303.56 304.59 0.0M
2021-09-24 305.43 305.68 302.57 302.69 0.0M
2021-09-23 305.12 306.23 303.37 306.23 0.0M
2021-09-22 300.58 302.56 300.24 302.54 0.0M
2021-09-21 296.41 300.25 294.87 299.03 0.0M
2021-09-20 300.85 300.85 293.17 294.66 0.0M
2021-09-17 303.48 304.54 300.96 301.05 0.0M
2021-09-16 302.56 303.49 301.22 301.89 0.0M
2021-09-15 301.44 303.71 301.26 301.66 0.0M
2021-09-14 303.94 303.94 301.56 301.98 0.0M
2021-09-13 302.31 304.05 301.94 303.64 0.0M
2021-09-10 306.56 306.70 299.68 300.86 0.0M
2021-09-09 310.28 310.28 305.92 307.10 0.0M
2021-09-08 309.30 312.01 307.36 311.00 0.0M
2021-09-07 310.03 317.84 308.90 310.11 0.0M
2021-09-06 307.97 310.73 307.42 309.97 0.0M
2021-09-03 310.62 311.63 305.88 308.19 0.0M
2021-09-02 311.16 313.50 309.94 310.32 0.0M
2021-09-01 311.83 315.66 311.25 311.88 0.0M
2021-08-31 318.06 318.06 310.04 310.56 0.0M
2021-08-30 317.64 317.77 315.22 316.75 0.0M
2021-08-27 316.59 317.78 316.23 317.63 0.0M
2021-08-26 318.77 319.06 316.63 316.99 0.0M
2021-08-25 319.36 320.64 319.03 319.48 0.0M
2021-08-24 322.84 322.94 317.74 319.54 0.0M
2021-08-23 323.11 323.68 321.10 322.68 0.0M
2021-08-20 318.56 322.71 318.35 322.60 0.0M
2021-08-19 321.96 321.96 316.49 318.55 0.0M
2021-08-18 321.97 323.90 321.04 323.86 0.0M
2021-08-17 318.57 320.79 317.68 320.79 0.0M
2021-08-16 316.07 322.11 316.07 318.64 0.0M
2021-08-13 315.74 318.20 313.63 317.65 0.0M
2021-08-12 309.42 317.38 309.42 315.20 0.0M
2021-08-11 307.92 309.29 306.97 308.24 0.0M
2021-08-10 306.99 308.49 305.70 308.05 0.0M
2021-08-09 304.11 307.13 303.44 306.88 0.0M
2021-08-06 301.71 304.39 301.58 304.25 0.0M
2021-08-05 300.89 302.78 300.89 301.98 0.0M
2021-08-04 303.72 304.51 301.55 301.55 0.0M
2021-08-03 300.76 303.27 300.62 302.92 0.0M
2021-08-02 301.53 301.78 297.54 300.35 0.0M
2021-07-30 303.50 303.89 300.85 301.45 0.0M
2021-07-29 304.38 305.92 303.12 303.89 0.0M
2021-07-28 306.81 307.64 304.72 305.57 0.0M
2021-07-27 307.63 308.35 305.49 306.80 0.0M
2021-07-26 307.03 307.29 305.46 307.16 0.0M
2021-07-23 306.15 307.97 304.52 307.78 0.0M
2021-07-22 307.73 308.12 304.19 304.19 0.0M
2021-07-21 303.55 308.17 301.70 307.47 0.0M
2021-07-20 303.80 306.85 301.05 301.67 0.0M
2021-07-19 312.54 312.54 301.37 301.78 0.0M
2021-07-16 313.08 315.74 312.61 314.27 0.0M
2021-07-15 313.85 314.25 312.01 312.34 0.0M
2021-07-14 314.15 314.52 312.09 313.88 0.0M
2021-07-13 313.85 315.68 312.30 315.68 0.0M
2021-07-12 308.91 313.71 308.89 313.46 0.0M
2021-07-09 304.99 308.78 304.45 308.68 0.0M
2021-07-08 305.73 308.60 303.37 304.47 0.0M
2021-07-07 304.77 307.43 303.75 307.43 0.0M
2021-07-06 305.68 306.20 303.63 304.53 0.0M
2021-07-05 306.71 306.99 304.30 306.45 0.0M
2021-07-02 306.89 307.12 305.11 307.00 0.0M
2021-07-01 306.11 307.12 303.43 305.56 0.0M
2021-06-30 306.74 307.45 303.61 304.47 0.0M
2021-06-29 306.21 307.94 306.13 307.27 0.0M
2021-06-28 305.13 306.54 304.42 305.98 0.0M
2021-06-25 304.63 305.59 303.30 305.55 0.0M
2021-06-24 305.21 305.61 303.16 305.41 0.0M
2021-06-23 307.87 307.87 303.64 303.65 0.0M
2021-06-22 305.77 307.66 304.80 307.62 0.0M
2021-06-21 300.54 305.38 300.54 305.20 0.0M
2021-06-18 304.04 304.70 300.73 301.46 0.0M
2021-06-17 303.78 305.14 302.49 304.49 0.0M
2021-06-16 306.48 307.89 305.50 305.50 0.0M
2021-06-15 306.13 307.95 305.93 306.49 0.0M
2021-06-14 306.68 307.87 305.12 305.15 0.0M
2021-06-11 303.61 305.76 302.45 305.29 0.0M
2021-06-10 299.88 304.38 299.02 304.02 0.0M
2021-06-09 299.12 299.90 298.03 298.90 0.0M
2021-06-08 300.04 300.95 297.47 299.25 0.0M
2021-06-07 297.02 299.97 296.91 299.72 0.0M
2021-06-04 296.97 297.95 296.10 297.19 0.0M
2021-06-03 296.21 297.49 294.50 296.91 0.0M
2021-06-02 296.56 298.24 296.10 296.55 0.0M
2021-06-01 294.74 296.58 294.04 295.66 0.0M
2021-05-31 294.02 294.71 292.84 292.84 0.0M
2021-05-28 293.77 294.37 292.16 294.29 0.0M
2021-05-27 294.08 295.15 292.89 293.01 0.0M
2021-05-26 296.34 296.93 294.11 294.11 0.0M
2021-05-25 296.04 296.86 294.87 295.33 0.0M
2021-05-21 293.01 296.01 292.91 295.45 0.0M
2021-05-20 286.32 292.95 286.32 292.74 0.0M
2021-05-19 293.97 293.97 284.61 286.30 0.0M
2021-05-18 297.93 298.26 294.10 294.10 0.0M
2021-05-17 293.25 298.76 293.14 297.25 0.0M
2021-05-14 287.63 290.64 286.92 290.54 0.0M
2021-05-13 287.41 287.41 281.02 287.17 0.0M
2021-05-12 282.85 289.89 282.83 288.19 0.0M
2021-05-11 287.36 287.64 281.67 282.93 0.0M
2021-05-10 285.23 288.10 285.23 287.30 0.0M
2021-05-07 285.57 286.27 284.41 285.15 0.0M
2021-05-06 282.29 285.73 282.29 284.98 0.0M
2021-05-05 277.83 283.00 277.77 282.77 0.0M
2021-05-04 278.17 281.47 277.00 277.63 0.0M
2021-05-03 277.03 278.05 276.01 277.78 0.0M
2021-04-30 275.56 277.32 275.56 276.12 0.0M
2021-04-29 277.18 278.37 274.97 275.47 0.0M
2021-04-28 277.05 277.79 275.81 275.81 0.0M
2021-04-27 275.69 278.01 275.69 276.16 0.0M
2021-04-26 276.57 278.01 275.63 276.23 0.0M
2021-04-23 277.30 277.51 274.51 276.56 0.0M
2021-04-22 276.31 277.44 274.52 277.44 0.0M
2021-04-21 275.72 276.40 274.18 275.25 0.0M
2021-04-20 277.47 277.66 274.73 275.29 0.0M
2021-04-19 276.70 278.25 275.43 277.96 0.0M
2021-04-16 274.65 277.00 274.61 276.84 0.0M
2021-04-15 275.72 275.87 274.30 274.77 0.0M
2021-04-14 274.06 275.89 273.05 275.81 0.0M
2021-04-13 279.04 279.04 275.51 276.46 0.0M
2021-04-12 280.83 282.28 279.55 279.63 0.0M
2021-04-09 285.16 285.16 280.93 281.85 0.0M
2021-04-08 284.35 284.95 283.56 284.91 0.0M
2021-04-07 284.89 287.70 283.90 284.23 0.0M
2021-04-06 285.47 287.91 283.96 284.22 0.0M
2021-04-01 284.26 285.30 282.17 285.30 0.0M
2021-03-31 284.48 286.63 283.65 284.10 0.0M
2021-03-30 286.08 286.67 282.67 283.43 0.0M
2021-03-29 280.62 283.88 280.47 283.53 0.0M
2021-03-26 278.89 280.50 278.63 279.29 0.0M
2021-03-25 277.68 278.73 275.44 277.57 0.0M
2021-03-24 276.95 278.08 274.83 277.46 0.0M
2021-03-23 273.22 278.61 272.91 278.00 0.0M
2021-03-22 273.42 274.93 272.62 273.45 0.0M
2021-03-19 277.58 279.39 273.85 273.85 0.0M
2021-03-18 277.69 281.21 276.92 278.22 0.0M
2021-03-17 275.14 277.38 274.09 276.47 0.0M
2021-03-16 277.71 277.71 273.09 274.16 0.0M
2021-03-15 274.21 278.36 274.21 276.15 0.0M
2021-03-12 269.92 275.75 266.60 274.19 0.0M
2021-03-11 270.34 270.60 268.12 269.86 0.0M
2021-03-10 259.40 269.80 259.40 269.66 0.0M
2021-03-09 255.74 258.54 255.58 257.46 0.0M
2021-03-08 251.70 256.07 251.37 256.07 0.0M
2021-03-05 249.73 251.53 248.95 250.72 0.0M
2021-03-04 247.37 250.91 247.37 250.28 0.0M
2021-03-03 250.43 251.19 247.63 248.66 0.0M
2021-03-02 249.53 250.59 249.02 249.81 0.0M
2021-03-01 251.34 251.34 248.65 250.05 0.0M
2021-02-26 246.77 251.51 245.79 249.60 0.0M
2021-02-25 246.74 252.84 246.66 249.03 0.0M
2021-02-24 246.06 247.56 245.26 246.72 0.0M
2021-02-23 247.31 248.19 244.16 246.18 0.0M
2021-02-22 247.04 248.69 246.23 247.80 0.0M
2021-02-19 246.76 249.26 246.33 248.31 0.0M
2021-02-18 246.98 248.59 245.76 246.03 0.0M
2021-02-17 246.84 247.67 245.34 247.15 0.0M
2021-02-16 249.02 250.10 247.25 247.25 0.0M
2021-02-15 249.12 249.87 247.30 248.93 0.0M
2021-02-12 245.67 247.41 245.41 247.27 0.0M
2021-02-11 246.91 248.43 246.25 246.44 0.0M
2021-02-10 248.59 248.89 246.21 247.31 0.0M
2021-02-09 250.45 250.45 247.38 247.84 0.0M
2021-02-08 251.09 251.87 250.29 250.30 0.0M
2021-02-05 253.80 253.80 250.13 250.26 0.0M
2021-02-04 253.86 254.18 251.67 253.88 0.0M
2021-02-03 249.45 253.27 249.45 253.27 0.0M
2021-02-02 246.27 248.51 245.97 248.42 0.0M
2021-02-01 245.32 246.34 244.05 245.92 0.0M
2021-01-29 245.96 247.59 243.95 243.96 0.0M
2021-01-28 250.33 250.33 246.02 248.39 0.0M
2021-01-27 248.10 254.94 247.24 250.24 0.0M
2021-01-26 248.54 251.00 248.09 248.55 0.0M
2021-01-25 250.46 251.09 244.54 247.57 0.0M
2021-01-22 249.42 250.24 248.15 249.73 0.0M
2021-01-21 252.58 253.87 250.44 250.44 0.0M
2021-01-20 250.47 250.80 249.37 250.80 0.0M
2021-01-19 249.12 250.35 248.77 249.52 0.0M
2021-01-18 249.49 249.49 246.89 247.91 0.0M
2021-01-15 251.03 251.66 248.02 249.77 0.0M
2021-01-14 252.05 252.50 249.97 252.30 0.0M
2021-01-13 251.07 253.12 250.41 251.95 0.0M
2021-01-12 252.08 252.08 250.22 250.94 0.0M
2021-01-11 252.20 253.41 250.87 252.10 0.0M
2021-01-08 255.58 256.22 251.01 252.29 0.0M
2021-01-07 252.68 255.65 252.68 254.74 0.0M
2021-01-06 249.45 252.16 248.49 251.06 0.0M
2021-01-05 250.12 250.42 248.51 248.94 0.0M
2021-01-04 249.80 253.45 249.32 251.52 0.0M