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
2022-12-30 106.27 106.27 106.27 106.27 0.0M
2022-12-29 108.62 108.62 108.62 108.62 0.0M
2022-12-28 107.76 107.76 107.76 107.76 0.0M
2022-12-27 107.80 107.80 107.80 107.80 0.0M
2022-12-23 107.44 107.44 107.44 107.44 0.0M
2022-12-22 107.82 107.82 107.82 107.82 0.0M
2022-12-21 108.65 108.65 108.65 108.65 0.0M
2022-12-20 107.42 107.42 107.42 107.42 0.0M
2022-12-19 107.83 107.83 107.83 107.83 0.0M
2022-12-16 107.10 107.10 107.10 107.10 0.0M
2022-12-15 107.45 107.45 107.45 107.45 0.0M
2022-12-14 108.82 108.82 108.82 108.82 0.0M
2022-12-13 109.12 109.12 109.12 109.12 0.0M
2022-12-12 108.81 108.81 108.81 108.81 0.0M
2022-12-09 109.84 109.84 109.84 109.84 0.0M
2022-12-08 109.66 109.66 109.66 109.66 0.0M
2022-12-07 109.98 109.98 109.98 109.98 0.0M
2022-12-06 110.38 110.38 110.38 110.38 0.0M
2022-12-05 110.94 110.94 110.94 110.94 0.0M
2022-12-02 111.66 111.66 111.66 111.66 0.0M
2022-12-01 111.88 111.88 111.88 111.88 0.0M
2022-11-30 110.50 110.50 110.50 110.50 0.0M
2022-11-29 110.68 110.68 110.68 110.68 0.0M
2022-11-28 112.15 112.15 112.15 112.15 0.0M
2022-11-25 112.71 112.71 112.71 112.71 0.0M
2022-11-24 112.34 112.34 112.34 112.34 0.0M
2022-11-23 111.51 111.51 111.51 111.51 0.0M
2022-11-22 111.65 111.65 111.65 111.65 0.0M
2022-11-21 111.29 111.29 111.29 111.29 0.0M
2022-11-18 110.21 110.21 110.21 110.21 0.0M
2022-11-17 107.95 107.95 107.95 107.95 0.0M
2022-11-16 108.53 108.53 108.53 108.53 0.0M
2022-11-15 108.28 108.28 108.28 108.28 0.0M
2022-11-14 107.88 107.88 107.88 107.88 0.0M
2022-11-11 107.69 107.69 107.69 107.69 0.0M
2022-11-10 110.50 110.50 110.50 110.50 0.0M
2022-11-09 112.08 112.08 112.08 112.08 0.0M
2022-11-08 111.40 111.40 111.40 111.40 0.0M
2022-11-07 111.04 111.04 111.04 111.04 0.0M
2022-11-04 110.79 110.79 110.79 110.79 0.0M
2022-11-03 109.54 109.54 109.54 109.54 0.0M
2022-11-02 109.95 109.95 109.95 109.95 0.0M
2022-11-01 109.21 109.21 109.21 109.21 0.0M
2022-10-31 108.31 108.31 108.31 108.31 0.0M
2022-10-28 108.74 108.74 108.74 108.74 0.0M
2022-10-27 105.36 105.36 105.36 105.36 0.0M
2022-10-26 105.19 105.19 105.19 105.19 0.0M
2022-10-25 104.52 104.52 104.52 104.52 0.0M
2022-10-24 103.20 103.20 103.20 103.20 0.0M
2022-10-21 101.79 101.79 101.79 101.79 0.0M
2022-10-20 102.67 102.67 102.67 102.67 0.0M
2022-10-19 103.04 103.04 103.04 103.04 0.0M
2022-10-18 102.26 102.26 102.26 102.26 0.0M
2022-10-17 102.37 102.37 102.37 102.37 0.0M
2022-10-14 100.94 100.94 100.94 100.94 0.0M
2022-10-13 99.46 99.46 99.46 99.46 0.0M
2022-10-12 100.30 100.30 100.30 100.30 0.0M
2022-10-11 100.29 100.29 100.29 100.29 0.0M
2022-10-10 100.27 100.27 100.27 100.27 0.0M
2022-10-07 99.62 99.62 99.62 99.62 0.0M
2022-10-06 99.97 99.97 99.97 99.97 0.0M
2022-10-05 101.75 101.75 101.75 101.75 0.0M
2022-10-04 104.32 104.32 104.32 104.32 0.0M
2022-10-03 101.44 101.44 101.44 101.44 0.0M
2022-09-30 99.34 99.34 99.34 99.34 0.0M
2022-09-29 99.92 99.92 99.92 99.92 0.0M
2022-09-28 101.34 101.34 101.34 101.34 0.0M
2022-09-27 101.11 101.11 101.11 101.11 0.0M
2022-09-26 101.25 101.25 101.25 101.25 0.0M
2022-09-23 103.90 103.90 103.90 103.90 0.0M
2022-09-22 105.47 105.47 105.47 105.47 0.0M
2022-09-21 106.17 106.17 106.17 106.17 0.0M
2022-09-20 106.39 106.39 106.39 106.39 0.0M
2022-09-19 107.93 107.93 107.93 107.93 0.0M
2022-09-16 107.32 107.32 107.32 107.32 0.0M
2022-09-15 108.79 108.79 108.79 108.79 0.0M
2022-09-14 108.28 108.28 108.28 108.28 0.0M
2022-09-13 109.27 109.27 109.27 109.27 0.0M
2022-09-12 110.12 110.12 110.12 110.12 0.0M
2022-09-09 110.80 110.80 110.80 110.80 0.0M
2022-09-08 106.92 106.92 106.92 106.92 0.0M
2022-09-07 107.39 107.39 107.39 107.39 0.0M
2022-09-06 107.16 107.16 107.16 107.16 0.0M
2022-09-05 107.48 107.48 107.48 107.48 0.0M
2022-09-02 108.06 108.06 108.06 108.06 0.0M
2022-09-01 106.42 106.42 106.42 106.42 0.0M
2022-08-31 107.05 107.05 107.05 107.05 0.0M
2022-08-30 107.45 107.45 107.45 107.45 0.0M
2022-08-29 107.10 107.10 107.10 107.10 0.0M
2022-08-26 106.57 106.57 106.57 106.57 0.0M
2022-08-25 107.86 107.86 107.86 107.86 0.0M
2022-08-24 107.10 107.10 107.10 107.10 0.0M
2022-08-23 107.33 107.33 107.33 107.33 0.0M
2022-08-22 108.58 108.58 108.58 108.58 0.0M
2022-08-19 108.31 108.31 108.31 108.31 0.0M
2022-08-18 107.76 107.76 107.76 107.76 0.0M
2022-08-17 108.12 108.12 108.12 108.12 0.0M
2022-08-16 109.50 109.50 109.50 109.50 0.0M
2022-08-15 107.55 107.55 107.55 107.55 0.0M
2022-08-12 107.23 107.23 107.23 107.23 0.0M
2022-08-11 108.43 108.43 108.43 108.43 0.0M
2022-08-10 108.02 108.02 108.02 108.02 0.0M
2022-08-09 107.55 108.67 107.55 108.67 0.0M
2022-08-08 107.55 107.55 107.55 107.55 0.0M
2022-08-05 107.58 107.58 107.58 107.58 0.0M
2022-08-04 106.72 106.72 106.72 106.72 0.0M
2022-08-03 106.89 106.89 106.89 106.89 0.0M
2022-08-02 108.04 108.04 108.04 108.04 0.0M
2022-08-01 107.03 107.03 107.03 107.03 0.0M
2022-07-29 106.35 106.35 106.35 106.35 0.0M
2022-07-28 105.68 105.68 105.68 105.68 0.0M
2022-07-27 106.28 106.28 106.28 106.28 0.0M
2022-07-26 104.40 104.40 104.40 104.40 0.0M
2022-07-25 104.81 104.81 104.81 104.81 0.0M
2022-07-22 104.63 104.63 104.63 104.63 0.0M
2022-07-21 107.65 107.65 107.65 107.65 0.0M
2022-07-20 108.43 108.43 108.43 108.43 0.0M
2022-07-19 109.66 109.66 109.66 109.66 0.0M
2022-07-18 108.71 108.71 108.71 108.71 0.0M
2022-07-15 109.43 109.43 109.43 109.43 0.0M
2022-07-14 107.66 107.66 107.66 107.66 0.0M
2022-07-13 110.04 110.04 110.04 110.04 0.0M
2022-07-12 110.81 110.81 110.81 110.81 0.0M
2022-07-11 110.29 110.29 110.29 110.29 0.0M
2022-07-08 110.33 110.33 110.33 110.33 0.0M
2022-07-07 110.13 110.13 110.13 110.13 0.0M
2022-07-06 108.98 108.98 108.98 108.98 0.0M
2022-07-05 108.29 108.29 108.29 108.29 0.0M
2022-07-04 110.56 110.56 110.56 110.56 0.0M
2022-07-01 110.25 110.25 110.25 110.25 0.0M
2022-06-30 108.66 108.66 108.66 108.66 0.0M
2022-06-29 109.20 109.20 109.20 109.20 0.0M
2022-06-28 109.63 109.63 109.63 109.63 0.0M
2022-06-27 108.38 108.38 108.38 108.38 0.0M
2022-06-24 108.46 108.46 108.46 108.46 0.0M
2022-06-23 107.22 107.22 107.22 107.22 0.0M
2022-06-22 107.46 107.46 107.46 107.46 0.0M
2022-06-21 105.85 105.85 105.85 105.85 0.0M
2022-06-20 106.86 106.86 106.86 106.86 0.0M
2022-06-17 104.64 104.64 104.64 104.64 0.0M
2022-06-16 102.94 102.94 102.94 102.94 0.0M
2022-06-15 104.08 104.08 104.08 104.08 0.0M
2022-06-14 103.11 103.11 103.11 103.11 0.0M
2022-06-13 103.23 103.23 103.23 103.23 0.0M
2022-06-10 105.03 105.03 105.03 105.03 0.0M
2022-06-09 107.19 107.19 107.19 107.19 0.0M
2022-06-08 107.80 107.80 107.80 107.80 0.0M
2022-06-07 110.66 110.66 110.66 110.66 0.0M
2022-06-06 111.23 111.23 111.23 111.23 0.0M
2022-06-03 110.68 110.68 110.68 110.68 0.0M
2022-06-02 110.26 110.26 110.26 110.26 0.0M
2022-06-01 110.32 110.32 110.32 110.32 0.0M
2022-05-31 110.38 110.38 110.38 110.38 0.0M
2022-05-30 110.21 110.21 110.21 110.21 0.0M
2022-05-27 110.24 110.24 110.24 110.24 0.0M
2022-05-26 109.53 109.53 109.53 109.53 0.0M
2022-05-25 108.74 108.74 108.74 108.74 0.0M
2022-05-24 107.41 107.41 107.41 107.41 0.0M
2022-05-23 106.76 106.76 106.76 106.76 0.0M
2022-05-20 105.73 105.73 105.73 105.73 0.0M
2022-05-19 104.60 104.60 104.60 104.60 0.0M
2022-05-18 104.86 104.86 104.86 104.86 0.0M
2022-05-17 105.13 105.13 105.13 105.13 0.0M
2022-05-16 104.95 104.95 104.95 104.95 0.0M
2022-05-13 106.20 106.20 106.20 106.20 0.0M
2022-05-12 104.34 104.34 104.34 104.34 0.0M
2022-05-11 102.15 102.15 102.15 102.15 0.0M
2022-05-10 100.85 100.85 100.85 100.85 0.0M
2022-05-09 99.99 99.99 99.99 99.99 0.0M
2022-05-06 100.94 100.94 100.94 100.94 0.0M
2022-05-05 103.47 103.47 103.47 103.47 0.0M
2022-05-04 103.19 103.19 103.19 103.19 0.0M
2022-05-03 102.35 102.35 102.35 102.35 0.0M
2022-05-02 101.77 101.77 101.77 101.77 0.0M
2022-04-29 103.22 103.22 103.22 103.22 0.0M
2022-04-28 104.21 104.21 104.21 104.21 0.0M
2022-04-27 103.29 103.29 103.29 103.29 0.0M
2022-04-26 101.27 101.27 101.27 101.27 0.0M
2022-04-25 101.02 101.02 101.02 101.02 0.0M
2022-04-22 100.73 100.73 100.73 100.73 0.0M
2022-04-21 102.68 102.68 102.68 102.68 0.0M
2022-04-20 101.96 101.96 101.96 101.96 0.0M
2022-04-19 100.97 100.97 100.97 100.97 0.0M
2022-04-14 101.78 101.78 101.78 101.78 0.0M
2022-04-13 101.67 101.67 101.67 101.67 0.0M
2022-04-12 100.26 100.26 100.26 100.26 0.0M
2022-04-11 100.77 100.77 100.77 100.77 0.0M
2022-04-08 100.59 100.59 100.59 100.59 0.0M
2022-04-07 102.69 102.69 102.69 102.69 0.0M
2022-04-06 103.02 103.02 103.02 103.02 0.0M
2022-04-05 102.78 102.78 102.78 102.78 0.0M
2022-04-04 101.49 101.49 101.49 101.49 0.0M
2022-04-01 100.78 100.78 100.78 100.78 0.0M
2022-03-31 99.07 99.07 99.07 99.07 0.0M
2022-03-30 100.52 100.52 100.52 100.52 0.0M
2022-03-29 100.92 100.92 100.92 100.92 0.0M
2022-03-28 99.67 99.67 99.67 99.67 0.0M
2022-03-25 98.85 98.85 98.85 98.85 0.0M
2022-03-24 98.08 98.08 98.08 98.08 0.0M
2022-03-23 97.37 97.37 97.37 97.37 0.0M
2022-03-22 97.87 97.87 97.87 97.87 0.0M
2022-03-21 97.46 97.46 97.46 97.46 0.0M
2022-03-18 97.97 97.97 97.97 97.97 0.0M
2022-03-17 98.84 98.84 98.84 98.84 0.0M
2022-03-16 98.21 98.21 98.21 98.21 0.0M
2022-03-15 97.07 97.07 97.07 97.07 0.0M
2022-03-14 96.39 96.39 96.39 96.39 0.0M
2022-03-11 94.09 94.09 94.09 94.09 0.0M
2022-03-10 92.65 92.65 92.65 92.65 0.0M
2022-03-09 94.12 94.12 94.12 94.12 0.0M
2022-03-08 88.52 88.52 88.52 88.52 0.0M
2022-03-07 89.42 89.42 89.42 89.42 0.0M
2022-03-04 90.03 90.03 90.03 90.03 0.0M
2022-03-03 92.81 92.81 92.81 92.81 0.0M
2022-03-02 94.20 94.20 94.20 94.20 0.0M
2022-03-01 91.57 91.57 91.57 91.57 0.0M
2022-02-28 94.07 94.07 94.07 94.07 0.0M
2022-02-25 94.95 94.95 94.95 94.95 0.0M
2022-02-24 91.38 91.38 91.38 91.38 0.0M
2022-02-23 96.46 96.46 96.46 96.46 0.0M
2022-02-22 97.25 97.25 97.25 97.25 0.0M
2022-02-21 98.00 98.00 98.00 98.00 0.0M
2022-02-18 100.00 100.00 100.00 100.00 0.0M
2022-02-17 100.91 100.91 100.91 100.91 0.0M
2022-02-16 102.21 102.21 102.21 102.21 0.0M
2022-02-15 102.53 102.53 102.53 102.53 0.0M
2022-02-14 101.24 101.24 101.24 101.24 0.0M
2022-02-11 103.59 103.59 103.59 103.59 0.0M
2022-02-10 102.51 102.51 102.51 102.51 0.0M
2022-02-09 103.43 103.43 103.43 103.43 0.0M
2022-02-08 101.44 101.44 101.44 101.44 0.0M
2022-02-07 100.07 100.07 100.07 100.07 0.0M
2022-02-04 99.70 99.70 99.70 99.70 0.0M
2022-02-03 101.14 101.14 101.14 101.14 0.0M
2022-02-02 98.83 98.83 98.83 98.83 0.0M
2022-02-01 98.33 98.33 98.33 98.33 0.0M
2022-01-31 97.56 97.56 97.56 97.56 0.0M
2022-01-28 97.62 97.62 97.62 97.62 0.0M
2022-01-27 97.76 97.76 97.76 97.76 0.0M
2022-01-26 94.99 94.99 94.99 94.99 0.0M
2022-01-25 93.66 93.66 93.66 93.66 0.0M
2022-01-24 92.47 92.47 92.47 92.47 0.0M
2022-01-21 94.63 94.63 94.63 94.63 0.0M
2022-01-20 95.98 95.98 95.98 95.98 0.0M
2022-01-19 95.39 95.39 95.39 95.39 0.0M
2022-01-18 94.06 94.06 94.06 94.06 0.0M
2022-01-17 94.13 94.13 94.13 94.13 0.0M
2022-01-14 94.16 94.16 94.16 94.16 0.0M
2022-01-13 94.48 94.48 94.48 94.48 0.0M
2022-01-12 94.36 94.36 94.36 94.36 0.0M
2022-01-11 93.47 93.47 93.47 93.47 0.0M
2022-01-10 91.79 91.79 91.79 91.79 0.0M
2022-01-07 95.08 95.08 95.08 95.08 0.0M
2022-01-06 96.59 96.59 96.59 96.59 0.0M
2022-01-05 96.76 96.76 96.76 96.76 0.0M
2022-01-04 97.10 97.10 97.10 97.10 0.0M
2022-01-03 97.31 97.31 97.31 97.31 0.0M