DAX Telecommunication Price (966039)

CXKTX
🏛️ Deutschland →
162.15
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 95.91 95.91 95.91 95.91 0.0M
2021-12-29 95.55 95.55 95.55 95.55 0.0M
2021-12-28 96.94 96.94 96.94 96.94 0.0M
2021-12-27 95.62 95.62 95.62 95.62 0.0M
2021-12-23 95.36 95.36 95.36 95.36 0.0M
2021-12-22 93.93 93.93 93.93 93.93 0.0M
2021-12-21 93.97 93.97 93.97 93.97 0.0M
2021-12-20 92.81 92.81 92.81 92.81 0.0M
2021-12-17 94.65 94.65 94.65 94.65 0.0M
2021-12-16 95.05 95.05 95.05 95.05 0.0M
2021-12-15 94.38 94.38 94.38 94.38 0.0M
2021-12-14 94.88 94.88 94.88 94.88 0.0M
2021-12-13 93.96 93.96 93.96 93.96 0.0M
2021-12-10 93.09 93.09 93.09 93.09 0.0M
2021-12-09 93.41 93.41 93.41 93.41 0.0M
2021-12-08 94.27 94.27 94.27 94.27 0.0M
2021-12-07 94.12 94.12 94.12 94.12 0.0M
2021-12-06 93.18 93.18 93.18 93.18 0.0M
2021-12-03 90.95 90.95 90.95 90.95 0.0M
2021-12-02 91.64 91.64 91.64 91.64 0.0M
2021-12-01 93.81 93.81 93.81 93.81 0.0M
2021-11-30 91.66 91.66 91.66 91.66 0.0M
2021-11-29 93.99 93.99 93.99 93.99 0.0M
2021-11-26 94.46 94.46 94.46 94.46 0.0M
2021-11-25 98.34 98.34 98.34 98.34 0.0M
2021-11-24 98.49 98.49 98.49 98.49 0.0M
2021-11-23 98.84 98.84 98.84 98.84 0.0M
2021-11-22 98.87 98.87 98.87 98.87 0.0M
2021-11-19 96.53 96.53 96.53 96.53 0.0M
2021-11-18 97.84 97.84 97.84 97.84 0.0M
2021-11-17 98.34 98.34 98.34 98.34 0.0M
2021-11-16 97.98 97.98 97.98 97.98 0.0M
2021-11-15 97.96 97.96 97.96 97.96 0.0M
2021-11-12 99.40 99.40 99.40 99.40 0.0M
2021-11-11 97.72 97.72 97.72 97.72 0.0M
2021-11-10 97.77 97.77 97.77 97.77 0.0M
2021-11-09 96.74 96.74 96.74 96.74 0.0M
2021-11-08 96.96 96.96 96.96 96.96 0.0M
2021-11-05 98.06 98.06 98.06 98.06 0.0M
2021-11-04 96.77 96.77 96.77 96.77 0.0M
2021-11-03 97.11 97.11 97.11 97.11 0.0M
2021-11-02 95.70 95.70 95.70 95.70 0.0M
2021-11-01 95.00 95.00 95.00 95.00 0.0M
2021-10-29 94.04 94.04 94.04 94.04 0.0M
2021-10-28 93.93 93.93 93.93 93.93 0.0M
2021-10-27 95.09 95.09 95.09 95.09 0.0M
2021-10-26 95.72 95.72 95.72 95.72 0.0M
2021-10-25 95.13 95.13 95.13 95.13 0.0M
2021-10-22 95.80 95.80 95.80 95.80 0.0M
2021-10-21 96.34 96.34 96.34 96.34 0.0M
2021-10-20 96.50 96.50 96.50 96.50 0.0M
2021-10-19 95.78 95.78 95.78 95.78 0.0M
2021-10-18 96.22 96.22 96.22 96.22 0.0M
2021-10-15 96.51 96.51 96.51 96.51 0.0M
2021-10-14 96.45 96.45 96.45 96.45 0.0M
2021-10-13 95.56 95.56 95.56 95.56 0.0M
2021-10-12 95.63 95.63 95.63 95.63 0.0M
2021-10-11 97.25 97.25 97.25 97.25 0.0M
2021-10-08 97.48 97.48 97.48 97.48 0.0M
2021-10-07 97.98 97.98 97.98 97.98 0.0M
2021-10-06 96.97 96.97 96.97 96.97 0.0M
2021-10-05 101.98 101.98 101.98 101.98 0.0M
2021-10-04 100.75 100.75 100.75 100.75 0.0M
2021-10-01 100.63 100.63 100.63 100.63 0.0M
2021-09-30 101.07 101.07 101.07 101.07 0.0M
2021-09-29 101.68 101.68 101.68 101.68 0.0M
2021-09-28 100.39 100.39 100.39 100.39 0.0M
2021-09-27 101.75 101.75 101.75 101.75 0.0M
2021-09-24 101.12 101.12 101.12 101.12 0.0M
2021-09-23 102.30 102.30 102.30 102.30 0.0M
2021-09-22 101.07 101.07 101.07 101.07 0.0M
2021-09-21 99.90 99.90 99.90 99.90 0.0M
2021-09-20 98.44 98.44 98.44 98.44 0.0M
2021-09-17 100.57 100.57 100.57 100.57 0.0M
2021-09-16 100.85 100.85 100.85 100.85 0.0M
2021-09-15 100.77 100.77 100.77 100.77 0.0M
2021-09-14 100.88 100.88 100.88 100.88 0.0M
2021-09-13 101.43 101.43 101.43 101.43 0.0M
2021-09-10 100.50 100.50 100.50 100.50 0.0M
2021-09-09 102.60 102.60 102.60 102.60 0.0M
2021-09-08 103.90 103.90 103.90 103.90 0.0M
2021-09-07 103.61 103.61 103.61 103.61 0.0M
2021-09-06 103.56 103.56 103.56 103.56 0.0M
2021-09-03 102.97 102.97 102.97 102.97 0.0M
2021-09-02 103.68 103.68 103.68 103.68 0.0M
2021-09-01 104.21 104.21 104.21 104.21 0.0M
2021-08-31 103.77 103.77 103.77 103.77 0.0M
2021-08-30 105.84 105.84 105.84 105.84 0.0M
2021-08-27 106.14 106.14 106.14 106.14 0.0M
2021-08-26 105.93 105.93 105.93 105.93 0.0M
2021-08-25 106.76 106.76 106.76 106.76 0.0M
2021-08-24 106.78 106.78 106.78 106.78 0.0M
2021-08-23 107.84 107.84 107.84 107.84 0.0M
2021-08-20 107.81 107.81 107.81 107.81 0.0M
2021-08-19 106.45 106.45 106.45 106.45 0.0M
2021-08-18 108.23 108.23 108.23 108.23 0.0M
2021-08-17 107.21 107.21 107.21 107.21 0.0M
2021-08-16 106.49 106.49 106.49 106.49 0.0M
2021-08-13 106.16 106.16 106.16 106.16 0.0M
2021-08-12 105.34 105.34 105.34 105.34 0.0M
2021-08-11 103.00 103.00 103.00 103.00 0.0M
2021-08-10 102.93 102.93 102.93 102.93 0.0M
2021-08-09 102.54 102.54 102.54 102.54 0.0M
2021-08-06 101.66 101.66 101.66 101.66 0.0M
2021-08-05 100.90 100.90 100.90 100.90 0.0M
2021-08-04 100.76 100.76 100.76 100.76 0.0M
2021-08-03 101.22 101.22 101.22 101.22 0.0M
2021-08-02 100.36 100.36 100.36 100.36 0.0M
2021-07-30 100.73 100.73 100.73 100.73 0.0M
2021-07-29 101.55 101.55 101.55 101.55 0.0M
2021-07-28 102.19 102.19 102.19 102.19 0.0M
2021-07-27 102.61 102.61 102.61 102.61 0.0M
2021-07-26 102.73 102.73 102.73 102.73 0.0M
2021-07-23 102.93 102.93 102.93 102.93 0.0M
2021-07-22 101.74 101.74 101.74 101.74 0.0M
2021-07-21 102.84 102.84 102.84 102.84 0.0M
2021-07-20 100.90 100.90 100.90 100.90 0.0M
2021-07-19 100.93 100.93 100.93 100.93 0.0M
2021-07-16 105.12 105.12 105.12 105.12 0.0M
2021-07-15 104.47 104.47 104.47 104.47 0.0M
2021-07-14 104.99 104.99 104.99 104.99 0.0M
2021-07-13 105.59 105.59 105.59 105.59 0.0M
2021-07-12 104.85 104.85 104.85 104.85 0.0M
2021-07-09 103.24 103.24 103.24 103.24 0.0M
2021-07-08 101.84 101.84 101.84 101.84 0.0M
2021-07-07 102.83 102.83 102.83 102.83 0.0M
2021-07-06 101.85 101.85 101.85 101.85 0.0M
2021-07-05 102.49 102.49 102.49 102.49 0.0M
2021-07-02 102.68 102.68 102.68 102.68 0.0M
2021-07-01 102.20 102.20 102.20 102.20 0.0M
2021-06-30 101.83 101.83 101.83 101.83 0.0M
2021-06-29 102.77 102.77 102.77 102.77 0.0M
2021-06-28 102.33 102.33 102.33 102.33 0.0M
2021-06-25 102.19 102.19 102.19 102.19 0.0M
2021-06-24 102.15 102.15 102.15 102.15 0.0M
2021-06-23 101.55 101.55 101.55 101.55 0.0M
2021-06-22 102.88 102.88 102.88 102.88 0.0M
2021-06-21 102.07 102.07 102.07 102.07 0.0M
2021-06-18 101.13 101.13 101.13 101.13 0.0M
2021-06-17 102.15 102.15 102.15 102.15 0.0M
2021-06-16 102.49 102.49 102.49 102.49 0.0M
2021-06-15 102.82 102.82 102.82 102.82 0.0M
2021-06-14 102.37 102.37 102.37 102.37 0.0M
2021-06-11 102.42 102.42 102.42 102.42 0.0M
2021-06-10 101.99 101.99 101.99 101.99 0.0M
2021-06-09 100.28 100.28 100.28 100.28 0.0M
2021-06-08 100.39 100.39 100.39 100.39 0.0M
2021-06-07 100.55 100.55 100.55 100.55 0.0M
2021-06-04 99.70 99.70 99.70 99.70 0.0M
2021-06-03 99.61 99.61 99.61 99.61 0.0M
2021-06-02 99.49 99.49 99.49 99.49 0.0M
2021-06-01 99.19 99.19 99.19 99.19 0.0M
2021-05-31 98.25 98.25 98.25 98.25 0.0M
2021-05-28 98.73 98.73 98.73 98.73 0.0M
2021-05-27 98.30 98.30 98.30 98.30 0.0M
2021-05-26 98.68 98.68 98.68 98.68 0.0M
2021-05-25 99.08 99.08 99.08 99.08 0.0M
2021-05-21 99.12 99.12 99.12 99.12 0.0M
2021-05-20 98.46 98.46 98.46 98.46 0.0M
2021-05-19 96.30 96.30 96.30 96.30 0.0M
2021-05-18 98.92 98.92 98.92 98.92 0.0M
2021-05-17 99.98 99.98 99.98 99.98 0.0M
2021-05-14 97.74 97.74 97.74 97.74 0.0M
2021-05-13 96.60 96.60 96.60 96.60 0.0M
2021-05-12 96.94 96.94 96.94 96.94 0.0M
2021-05-11 95.18 95.18 95.18 95.18 0.0M
2021-05-10 96.64 96.64 96.64 96.64 0.0M
2021-05-07 95.92 95.92 95.92 95.92 0.0M
2021-05-06 95.86 95.86 95.86 95.86 0.0M
2021-05-05 95.11 95.11 95.11 95.11 0.0M
2021-05-04 93.39 93.39 93.39 93.39 0.0M
2021-05-03 93.44 93.44 93.44 93.44 0.0M
2021-04-30 92.88 92.88 92.88 92.88 0.0M
2021-04-29 92.66 92.66 92.66 92.66 0.0M
2021-04-28 92.78 92.78 92.78 92.78 0.0M
2021-04-27 92.89 92.89 92.89 92.89 0.0M
2021-04-26 92.91 92.91 92.91 92.91 0.0M
2021-04-23 93.02 93.02 93.02 93.02 0.0M
2021-04-22 93.31 93.31 93.31 93.31 0.0M
2021-04-21 92.57 92.57 92.57 92.57 0.0M
2021-04-20 92.58 92.58 92.58 92.58 0.0M
2021-04-19 93.49 93.49 93.49 93.49 0.0M
2021-04-16 93.11 93.11 93.11 93.11 0.0M
2021-04-15 92.41 92.41 92.41 92.41 0.0M
2021-04-14 92.76 92.76 92.76 92.76 0.0M
2021-04-13 92.98 92.98 92.98 92.98 0.0M
2021-04-12 94.04 94.04 94.04 94.04 0.0M
2021-04-09 94.79 94.79 94.79 94.79 0.0M
2021-04-08 95.81 95.81 95.81 95.81 0.0M
2021-04-07 95.59 95.59 95.59 95.59 0.0M
2021-04-06 95.59 95.59 95.59 95.59 0.0M
2021-04-01 98.94 98.94 98.94 98.94 0.0M
2021-03-31 98.52 98.52 98.52 98.52 0.0M
2021-03-30 98.29 98.29 98.29 98.29 0.0M
2021-03-29 98.33 98.33 98.33 98.33 0.0M
2021-03-26 96.86 96.86 96.86 96.86 0.0M
2021-03-25 96.26 96.26 96.26 96.26 0.0M
2021-03-24 96.22 96.22 96.22 96.22 0.0M
2021-03-23 96.41 96.41 96.41 96.41 0.0M
2021-03-22 94.83 94.83 94.83 94.83 0.0M
2021-03-19 94.97 94.97 94.97 94.97 0.0M
2021-03-18 96.49 96.49 96.49 96.49 0.0M
2021-03-17 95.88 95.88 95.88 95.88 0.0M
2021-03-16 95.08 95.08 95.08 95.08 0.0M
2021-03-15 95.77 95.77 95.77 95.77 0.0M
2021-03-12 95.09 95.09 95.09 95.09 0.0M
2021-03-11 93.59 93.59 93.59 93.59 0.0M
2021-03-10 93.52 93.52 93.52 93.52 0.0M
2021-03-09 89.29 89.29 89.29 89.29 0.0M
2021-03-08 88.81 88.81 88.81 88.81 0.0M
2021-03-05 86.95 86.95 86.95 86.95 0.0M
2021-03-04 86.80 86.80 86.80 86.80 0.0M
2021-03-03 86.24 86.24 86.24 86.24 0.0M
2021-03-02 86.64 86.64 86.64 86.64 0.0M
2021-03-01 86.72 86.72 86.72 86.72 0.0M
2021-02-26 86.56 86.56 86.56 86.56 0.0M
2021-02-25 86.37 86.37 86.37 86.37 0.0M
2021-02-24 85.56 85.56 85.56 85.56 0.0M
2021-02-23 85.38 85.38 85.38 85.38 0.0M
2021-02-22 85.94 85.94 85.94 85.94 0.0M
2021-02-19 86.12 86.12 86.12 86.12 0.0M
2021-02-18 85.32 85.32 85.32 85.32 0.0M
2021-02-17 85.71 85.71 85.71 85.71 0.0M
2021-02-16 85.75 85.75 85.75 85.75 0.0M
2021-02-15 86.33 86.33 86.33 86.33 0.0M
2021-02-12 85.76 85.76 85.76 85.76 0.0M
2021-02-11 85.47 85.47 85.47 85.47 0.0M
2021-02-10 85.77 85.77 85.77 85.77 0.0M
2021-02-09 85.95 85.95 85.95 85.95 0.0M
2021-02-08 86.80 86.80 86.80 86.80 0.0M
2021-02-05 86.79 86.79 86.79 86.79 0.0M
2021-02-04 88.05 88.05 88.05 88.05 0.0M
2021-02-03 87.83 87.83 87.83 87.83 0.0M
2021-02-02 86.15 86.15 86.15 86.15 0.0M
2021-02-01 85.29 85.29 85.29 85.29 0.0M
2021-01-29 84.61 84.61 84.61 84.61 0.0M
2021-01-28 86.14 86.14 86.14 86.14 0.0M
2021-01-27 86.78 86.78 86.78 86.78 0.0M
2021-01-26 86.20 86.20 86.20 86.20 0.0M
2021-01-25 85.86 85.86 85.86 85.86 0.0M
2021-01-22 86.61 86.61 86.61 86.61 0.0M
2021-01-21 86.85 86.85 86.85 86.85 0.0M
2021-01-20 86.98 86.98 86.98 86.98 0.0M
2021-01-19 86.53 86.53 86.53 86.53 0.0M
2021-01-18 85.98 85.98 85.98 85.98 0.0M
2021-01-15 86.62 86.62 86.62 86.62 0.0M
2021-01-14 87.50 87.50 87.50 87.50 0.0M
2021-01-13 87.38 87.38 87.38 87.38 0.0M
2021-01-12 87.03 87.03 87.03 87.03 0.0M
2021-01-11 87.43 87.43 87.43 87.43 0.0M
2021-01-08 87.50 87.50 87.50 87.50 0.0M
2021-01-07 88.34 88.34 88.34 88.34 0.0M
2021-01-06 87.07 87.07 87.07 87.07 0.0M
2021-01-05 86.33 86.33 86.33 86.33 0.0M
2021-01-04 87.23 87.23 87.23 87.23 0.0M