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
2022-12-30 336.15 336.15 330.46 330.47 0.0M
2022-12-29 334.25 337.77 332.85 337.77 0.0M
2022-12-28 336.20 337.00 334.99 335.10 0.0M
2022-12-27 334.44 335.87 333.42 335.23 0.0M
2022-12-23 335.81 336.23 332.91 334.11 0.0M
2022-12-22 337.59 338.91 334.52 335.28 0.0M
2022-12-21 334.67 338.70 334.25 337.86 0.0M
2022-12-20 335.12 337.61 332.39 334.05 0.0M
2022-12-19 333.05 335.54 332.10 335.33 0.0M
2022-12-16 333.44 333.68 330.76 333.05 0.0M
2022-12-15 338.84 340.25 334.06 334.14 0.0M
2022-12-14 338.25 339.17 335.79 338.39 0.0M
2022-12-13 339.06 344.07 336.27 339.33 0.0M
2022-12-12 340.92 341.22 338.13 338.35 0.0M
2022-12-09 339.31 341.69 335.53 341.58 0.0M
2022-12-08 342.43 343.25 338.85 341.02 0.0M
2022-12-07 344.48 345.66 341.85 342.00 0.0M
2022-12-06 345.29 345.59 342.02 343.26 0.0M
2022-12-05 345.46 346.43 343.94 345.00 0.0M
2022-12-02 347.15 348.50 344.00 347.23 0.0M
2022-12-01 344.98 348.53 344.68 347.91 0.0M
2022-11-30 345.07 345.34 339.25 343.61 0.0M
2022-11-29 348.53 348.63 343.29 344.18 0.0M
2022-11-28 351.37 351.54 346.89 348.75 0.0M
2022-11-25 350.75 351.38 349.34 350.48 0.0M
2022-11-24 347.27 351.79 347.08 349.34 0.0M
2022-11-23 348.45 348.45 346.03 346.75 0.0M
2022-11-22 345.96 349.98 345.78 347.20 0.0M
2022-11-21 343.04 347.28 342.59 346.06 0.0M
2022-11-18 338.88 342.71 338.19 342.71 0.0M
2022-11-17 339.38 339.74 332.53 335.70 0.0M
2022-11-16 336.91 338.76 335.32 337.50 0.0M
2022-11-15 336.47 340.04 335.09 336.72 0.0M
2022-11-14 336.01 341.16 335.48 335.49 0.0M
2022-11-11 344.11 344.11 330.67 334.88 0.0M
2022-11-10 348.42 348.42 336.15 343.63 0.0M
2022-11-09 347.39 349.37 344.09 348.53 0.0M
2022-11-08 345.46 346.93 344.73 346.42 0.0M
2022-11-07 343.11 346.02 342.25 345.31 0.0M
2022-11-04 341.68 347.48 340.35 344.52 0.0M
2022-11-03 341.54 343.46 338.57 340.63 0.0M
2022-11-02 341.63 342.85 340.00 341.91 0.0M
2022-11-01 337.98 341.22 337.68 339.59 0.0M
2022-10-31 338.04 339.48 335.79 336.82 0.0M
2022-10-28 331.13 339.96 330.54 338.14 0.0M
2022-10-27 326.80 329.20 325.62 327.63 0.0M
2022-10-26 325.96 327.12 324.85 327.11 0.0M
2022-10-25 321.60 325.03 321.60 325.03 0.0M
2022-10-24 317.57 323.05 317.36 320.93 0.0M
2022-10-21 317.63 320.29 315.49 316.53 0.0M
2022-10-20 320.36 321.93 316.71 319.26 0.0M
2022-10-19 319.70 321.78 319.43 320.41 0.0M
2022-10-18 319.61 321.37 316.80 317.99 0.0M
2022-10-17 314.84 320.09 314.23 318.35 0.0M
2022-10-14 311.09 315.71 310.62 313.89 0.0M
2022-10-13 310.73 313.43 305.80 309.29 0.0M
2022-10-12 310.78 313.27 307.57 311.89 0.0M
2022-10-11 310.61 312.61 308.65 311.87 0.0M
2022-10-10 308.41 314.41 308.41 311.81 0.0M
2022-10-07 309.47 313.73 309.44 309.78 0.0M
2022-10-06 316.49 316.92 310.77 310.88 0.0M
2022-10-05 321.87 321.87 315.96 316.40 0.0M
2022-10-04 317.38 324.41 317.16 324.41 0.0M
2022-10-03 307.82 316.31 306.62 315.44 0.0M
2022-09-30 312.48 313.30 307.57 308.91 0.0M
2022-09-29 314.66 314.66 307.70 310.73 0.0M
2022-09-28 314.29 315.13 308.70 315.13 0.0M
2022-09-27 317.08 318.33 314.41 314.41 0.0M
2022-09-26 321.62 322.75 314.51 314.86 0.0M
2022-09-23 328.71 329.05 322.48 323.10 0.0M
2022-09-22 330.25 332.46 327.59 327.99 0.0M
2022-09-21 329.63 331.78 329.18 330.15 0.0M
2022-09-20 335.76 337.61 330.30 330.83 0.0M
2022-09-19 332.81 337.73 329.53 335.63 0.0M
2022-09-16 337.83 338.55 333.73 333.73 0.0M
2022-09-15 338.67 341.87 337.81 338.30 0.0M
2022-09-14 338.70 340.26 334.83 336.69 0.0M
2022-09-13 342.92 345.91 339.08 339.75 0.0M
2022-09-12 344.97 345.53 340.97 342.41 0.0M
2022-09-09 332.62 345.43 332.57 344.51 0.0M
2022-09-08 334.78 336.36 328.60 332.46 0.0M
2022-09-07 332.41 335.10 331.09 333.93 0.0M
2022-09-06 335.16 335.96 332.36 333.19 0.0M
2022-09-05 335.91 335.94 330.20 334.19 0.0M
2022-09-02 331.18 336.25 330.51 336.00 0.0M
2022-09-01 331.86 332.70 329.38 330.90 0.0M
2022-08-31 336.65 337.89 332.27 332.87 0.0M
2022-08-30 334.72 336.80 333.18 334.11 0.0M
2022-08-29 329.21 333.50 328.67 333.02 0.0M
2022-08-26 336.27 336.72 330.62 331.37 0.0M
2022-08-25 334.82 336.57 333.85 335.40 0.0M
2022-08-24 333.01 334.98 332.32 333.05 0.0M
2022-08-23 337.65 338.28 333.12 333.75 0.0M
2022-08-22 335.16 339.31 334.46 337.63 0.0M
2022-08-19 333.59 336.79 333.51 336.78 0.0M
2022-08-18 335.21 336.59 333.60 335.08 0.0M
2022-08-17 340.94 341.98 335.91 336.20 0.0M
2022-08-16 334.32 340.51 334.32 340.51 0.0M
2022-08-15 335.47 336.43 332.24 334.43 0.0M
2022-08-12 338.00 338.63 333.14 333.44 0.0M
2022-08-11 336.07 340.02 333.85 337.18 0.0M
2022-08-10 338.59 340.37 334.52 335.89 0.0M
2022-08-09 336.65 338.39 333.11 337.91 0.0M
2022-08-08 336.65 337.71 333.22 334.43 0.0M
2022-08-05 331.03 336.24 329.83 334.54 0.0M
2022-08-04 333.63 334.64 331.04 331.85 0.0M
2022-08-03 335.11 335.11 330.80 332.40 0.0M
2022-08-02 334.54 337.21 333.16 335.98 0.0M
2022-08-01 333.38 336.71 332.82 332.82 0.0M
2022-07-29 329.10 332.90 326.67 330.72 0.0M
2022-07-28 331.22 331.22 323.45 328.37 0.0M
2022-07-27 324.36 331.49 320.77 330.24 0.0M
2022-07-26 324.01 324.38 321.25 324.38 0.0M
2022-07-25 324.45 330.00 324.43 325.66 0.0M
2022-07-22 331.94 333.44 323.50 325.11 0.0M
2022-07-21 337.33 337.55 327.91 334.50 0.0M
2022-07-20 340.99 340.99 335.71 336.92 0.0M
2022-07-19 338.36 342.05 336.61 340.73 0.0M
2022-07-18 339.90 342.03 336.95 337.76 0.0M
2022-07-15 335.96 340.76 335.75 340.01 0.0M
2022-07-14 340.56 340.56 331.96 334.53 0.0M
2022-07-13 343.75 343.75 338.02 341.92 0.0M
2022-07-12 343.56 344.69 338.22 344.29 0.0M
2022-07-11 343.23 343.83 340.22 342.68 0.0M
2022-07-08 341.55 344.12 340.55 342.82 0.0M
2022-07-07 341.96 343.04 340.36 342.19 0.0M
2022-07-06 339.24 342.18 337.13 338.62 0.0M
2022-07-05 343.69 344.79 334.94 336.46 0.0M
2022-07-04 344.48 345.82 341.87 343.51 0.0M
2022-07-01 336.96 342.56 334.08 342.56 0.0M
2022-06-30 338.18 339.64 335.04 337.61 0.0M
2022-06-29 337.85 339.75 334.36 339.31 0.0M
2022-06-28 338.79 342.42 337.69 340.64 0.0M
2022-06-27 333.74 338.54 333.74 336.76 0.0M
2022-06-24 332.67 337.47 332.65 337.01 0.0M
2022-06-23 333.56 336.78 330.68 333.16 0.0M
2022-06-22 330.10 334.37 326.91 333.89 0.0M
2022-06-21 331.67 332.36 328.78 328.89 0.0M
2022-06-20 326.87 332.17 325.34 332.02 0.0M
2022-06-17 321.23 325.98 319.52 325.13 0.0M
2022-06-16 322.94 324.82 319.86 319.86 0.0M
2022-06-15 322.78 325.63 320.60 323.40 0.0M
2022-06-14 321.91 324.75 319.47 320.39 0.0M
2022-06-13 322.79 325.48 320.09 320.74 0.0M
2022-06-10 331.94 331.94 325.50 326.31 0.0M
2022-06-09 333.77 334.66 332.33 333.02 0.0M
2022-06-08 343.36 343.36 331.83 334.93 0.0M
2022-06-07 344.66 345.63 341.31 343.85 0.0M
2022-06-06 344.67 346.34 342.85 345.64 0.0M
2022-06-03 342.86 344.22 341.70 343.91 0.0M
2022-06-02 344.60 345.88 340.80 342.60 0.0M
2022-06-01 344.57 345.91 341.95 342.80 0.0M
2022-05-31 340.22 343.27 340.22 342.96 0.0M
2022-05-30 343.30 343.30 339.38 342.45 0.0M
2022-05-27 340.57 342.72 338.62 342.53 0.0M
2022-05-26 337.90 340.57 337.34 340.34 0.0M
2022-05-25 334.54 337.88 333.52 337.87 0.0M
2022-05-24 330.59 333.83 329.04 333.73 0.0M
2022-05-23 329.80 331.72 328.25 331.72 0.0M
2022-05-20 325.41 328.50 324.80 328.50 0.0M
2022-05-19 321.78 324.23 319.18 324.23 0.0M
2022-05-18 325.01 327.19 323.95 325.03 0.0M
2022-05-17 326.66 326.76 323.70 325.87 0.0M
2022-05-16 330.26 331.73 322.01 325.28 0.0M
2022-05-13 323.75 329.80 321.18 329.15 0.0M
2022-05-12 314.39 324.74 314.39 323.34 0.0M
2022-05-11 313.91 316.78 312.14 316.55 0.0M
2022-05-10 312.54 314.80 310.16 312.52 0.0M
2022-05-09 311.64 314.06 309.86 309.87 0.0M
2022-05-06 319.09 319.44 312.03 312.80 0.0M
2022-05-05 322.20 323.20 318.24 319.82 0.0M
2022-05-04 316.44 320.28 315.96 318.93 0.0M
2022-05-03 314.61 317.82 313.48 316.32 0.0M
2022-05-02 316.50 319.22 313.65 314.54 0.0M
2022-04-29 322.83 324.01 318.49 319.04 0.0M
2022-04-28 320.38 323.10 318.67 322.09 0.0M
2022-04-27 311.45 319.33 309.53 319.26 0.0M
2022-04-26 315.52 317.31 312.36 312.99 0.0M
2022-04-25 308.20 314.76 308.20 312.21 0.0M
2022-04-22 313.71 317.78 311.21 311.35 0.0M
2022-04-21 316.99 319.05 316.56 317.39 0.0M
2022-04-20 311.94 315.11 310.90 315.11 0.0M
2022-04-19 311.93 313.11 310.13 312.06 0.0M
2022-04-14 313.74 314.76 312.93 314.57 0.0M
2022-04-13 309.41 314.25 309.41 314.25 0.0M
2022-04-12 306.31 310.04 304.08 309.90 0.0M
2022-04-11 310.60 313.46 310.06 311.46 0.0M
2022-04-08 309.57 313.07 308.63 310.94 0.0M
2022-04-07 308.67 311.06 307.40 307.40 0.0M
2022-04-06 307.14 308.38 304.63 308.38 0.0M
2022-04-05 304.84 308.17 304.71 307.66 0.0M
2022-04-04 302.94 305.58 300.22 303.79 0.0M
2022-04-01 296.14 301.67 294.90 301.67 0.0M
2022-03-31 301.38 301.58 296.55 296.56 0.0M
2022-03-30 301.12 301.70 298.84 300.88 0.0M
2022-03-29 304.93 304.93 299.89 302.08 0.0M
2022-03-28 296.40 303.07 296.40 298.36 0.0M
2022-03-25 294.81 297.60 291.64 295.88 0.0M
2022-03-24 291.30 296.20 291.30 293.59 0.0M
2022-03-23 293.61 295.78 290.94 291.46 0.0M
2022-03-22 291.63 293.90 291.42 292.97 0.0M
2022-03-21 292.74 294.77 291.73 291.73 0.0M
2022-03-18 294.88 295.56 290.95 293.26 0.0M
2022-03-17 294.06 295.86 291.32 295.86 0.0M
2022-03-16 294.81 297.44 292.18 293.97 0.0M
2022-03-15 287.23 290.70 285.43 290.55 0.0M
2022-03-14 285.59 289.02 284.30 288.54 0.0M
2022-03-11 279.76 288.14 277.98 281.64 0.0M
2022-03-10 281.78 282.55 275.19 277.34 0.0M
2022-03-09 265.24 281.74 265.22 281.74 0.0M
2022-03-08 267.28 271.43 264.11 264.97 0.0M
2022-03-07 269.32 271.52 254.14 267.65 0.0M
2022-03-04 274.92 274.92 266.54 269.49 0.0M
2022-03-03 280.94 283.33 277.82 277.82 0.0M
2022-03-02 274.99 284.05 271.94 281.98 0.0M
2022-03-01 281.54 283.14 274.08 274.09 0.0M
2022-02-28 284.10 284.10 273.33 281.57 0.0M
2022-02-25 275.62 284.22 273.15 284.22 0.0M
2022-02-24 288.46 288.52 270.49 273.52 0.0M
2022-02-23 291.81 294.47 287.65 288.74 0.0M
2022-02-22 293.14 293.15 286.43 291.10 0.0M
2022-02-21 301.30 301.37 292.04 293.36 0.0M
2022-02-18 304.53 305.75 298.99 299.32 0.0M
2022-02-17 305.99 306.93 299.20 302.06 0.0M
2022-02-16 307.10 308.98 304.77 305.96 0.0M
2022-02-15 303.29 307.24 303.29 306.91 0.0M
2022-02-14 309.94 310.00 297.29 303.06 0.0M
2022-02-11 306.26 310.85 304.93 310.09 0.0M
2022-02-10 308.06 310.33 306.60 306.84 0.0M
2022-02-09 305.65 310.45 303.18 309.61 0.0M
2022-02-08 301.36 303.88 300.53 303.64 0.0M
2022-02-07 299.25 300.96 295.07 299.55 0.0M
2022-02-04 302.81 304.11 297.14 298.43 0.0M
2022-02-03 295.81 305.98 295.81 302.74 0.0M
2022-02-02 295.53 297.47 293.57 295.82 0.0M
2022-02-01 292.26 296.12 292.19 294.33 0.0M
2022-01-31 294.62 296.47 290.86 292.02 0.0M
2022-01-28 292.34 292.88 287.78 292.22 0.0M
2022-01-27 284.09 293.25 280.72 292.64 0.0M
2022-01-26 281.61 286.26 281.61 284.35 0.0M
2022-01-25 277.03 281.28 277.03 280.35 0.0M
2022-01-24 283.14 285.58 276.71 276.81 0.0M
2022-01-21 287.12 287.15 281.75 283.25 0.0M
2022-01-20 286.60 287.76 284.43 287.32 0.0M
2022-01-19 280.18 286.32 279.69 285.53 0.0M
2022-01-18 280.42 282.67 279.48 281.57 0.0M
2022-01-17 282.71 282.77 280.94 281.76 0.0M
2022-01-14 281.04 283.22 278.66 281.86 0.0M
2022-01-13 281.11 282.90 280.35 282.81 0.0M
2022-01-12 281.96 283.79 281.26 282.44 0.0M
2022-01-11 275.98 281.00 275.79 279.78 0.0M
2022-01-10 285.80 285.80 274.61 274.76 0.0M
2022-01-07 288.48 288.75 283.36 284.62 0.0M
2022-01-06 289.32 289.91 287.67 289.13 0.0M
2022-01-05 290.75 291.53 289.18 289.64 0.0M
2022-01-04 292.16 292.16 289.30 290.65 0.0M
2022-01-03 288.66 292.47 288.16 291.30 0.0M