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
2023-12-29 123.52 123.52 123.52 123.52 0.0M
2023-12-28 122.81 122.81 122.81 122.81 0.0M
2023-12-27 123.01 123.01 123.01 123.01 0.0M
2023-12-22 123.67 123.67 123.67 123.67 0.0M
2023-12-21 122.96 122.96 122.96 122.96 0.0M
2023-12-20 123.04 123.04 123.04 123.04 0.0M
2023-12-19 121.85 121.85 121.85 121.85 0.0M
2023-12-18 122.20 122.20 122.20 122.20 0.0M
2023-12-15 122.52 122.52 122.52 122.52 0.0M
2023-12-14 123.35 123.35 123.35 123.35 0.0M
2023-12-13 127.63 127.63 127.63 127.63 0.0M
2023-12-12 128.84 128.84 128.84 128.84 0.0M
2023-12-11 128.88 128.88 128.88 128.88 0.0M
2023-12-08 128.03 128.03 128.03 128.03 0.0M
2023-12-07 127.96 127.96 127.96 127.96 0.0M
2023-12-06 128.13 128.13 128.13 128.13 0.0M
2023-12-05 127.94 127.94 127.94 127.94 0.0M
2023-12-04 126.61 126.61 126.61 126.61 0.0M
2023-12-01 126.21 126.21 126.21 126.21 0.0M
2023-11-30 124.69 124.69 124.69 124.69 0.0M
2023-11-29 124.46 124.46 124.46 124.46 0.0M
2023-11-28 124.09 124.09 124.09 124.09 0.0M
2023-11-27 124.47 124.47 124.47 124.47 0.0M
2023-11-24 124.19 124.19 124.19 124.19 0.0M
2023-11-23 123.63 123.63 123.63 123.63 0.0M
2023-11-22 123.31 123.31 123.31 123.31 0.0M
2023-11-21 122.51 122.51 122.51 122.51 0.0M
2023-11-20 122.65 122.65 122.65 122.65 0.0M
2023-11-17 122.32 122.32 122.32 122.32 0.0M
2023-11-16 121.79 121.79 121.79 121.79 0.0M
2023-11-15 121.56 121.56 121.56 121.56 0.0M
2023-11-14 122.36 122.36 122.36 122.36 0.0M
2023-11-13 122.86 122.86 122.86 122.86 0.0M
2023-11-10 121.68 121.68 121.68 121.68 0.0M
2023-11-09 122.15 122.15 122.15 122.15 0.0M
2023-11-08 121.15 121.15 121.15 121.15 0.0M
2023-11-07 120.56 120.56 120.56 120.56 0.0M
2023-11-06 120.28 120.28 120.28 120.28 0.0M
2023-11-03 120.46 120.46 120.46 120.46 0.0M
2023-11-02 120.30 120.30 120.30 120.30 0.0M
2023-11-01 116.90 116.90 116.90 116.90 0.0M
2023-10-31 115.41 115.41 115.41 115.41 0.0M
2023-10-30 115.37 115.37 115.37 115.37 0.0M
2023-10-27 114.81 114.81 114.81 114.81 0.0M
2023-10-26 114.74 114.74 114.74 114.74 0.0M
2023-10-25 115.31 115.31 115.31 115.31 0.0M
2023-10-24 114.00 114.00 114.00 114.00 0.0M
2023-10-23 113.79 113.79 113.79 113.79 0.0M
2023-10-20 113.94 113.94 113.94 113.94 0.0M
2023-10-19 114.79 114.79 114.79 114.79 0.0M
2023-10-18 115.53 115.53 115.53 115.53 0.0M
2023-10-17 114.67 114.67 114.67 114.67 0.0M
2023-10-16 114.72 114.72 114.72 114.72 0.0M
2023-10-13 114.91 114.91 114.91 114.91 0.0M
2023-10-12 115.37 115.37 115.37 115.37 0.0M
2023-10-11 115.84 115.84 115.84 115.84 0.0M
2023-10-10 115.45 115.45 115.45 115.45 0.0M
2023-10-09 114.45 114.45 114.45 114.45 0.0M
2023-10-06 113.21 113.21 113.21 113.21 0.0M
2023-10-05 111.76 111.76 111.76 111.76 0.0M
2023-10-04 110.90 110.90 110.90 110.90 0.0M
2023-10-03 110.92 110.92 110.92 110.92 0.0M
2023-10-02 112.35 112.35 112.35 112.35 0.0M
2023-09-29 112.02 112.02 112.02 112.02 0.0M
2023-09-28 111.82 111.82 111.82 111.82 0.0M
2023-09-27 111.06 111.06 111.06 111.06 0.0M
2023-09-26 112.62 112.62 112.62 112.62 0.0M
2023-09-25 113.69 113.69 113.69 113.69 0.0M
2023-09-22 115.87 115.87 115.87 115.87 0.0M
2023-09-21 116.20 116.20 116.20 116.20 0.0M
2023-09-20 116.97 116.97 116.97 116.97 0.0M
2023-09-19 116.29 116.29 116.29 116.29 0.0M
2023-09-18 116.15 116.15 116.15 116.15 0.0M
2023-09-15 116.28 116.28 116.28 116.28 0.0M
2023-09-14 116.71 116.71 116.71 116.71 0.0M
2023-09-13 115.29 115.29 115.29 115.29 0.0M
2023-09-12 115.62 115.62 115.62 115.62 0.0M
2023-09-11 114.92 114.92 114.92 114.92 0.0M
2023-09-08 113.34 113.34 113.34 113.34 0.0M
2023-09-07 112.73 112.73 112.73 112.73 0.0M
2023-09-06 112.38 112.38 112.38 112.38 0.0M
2023-09-05 111.99 111.99 111.99 111.99 0.0M
2023-09-04 110.80 110.80 110.80 110.80 0.0M
2023-09-01 111.22 111.22 111.22 111.22 0.0M
2023-08-31 111.30 111.30 111.30 111.30 0.0M
2023-08-30 110.31 110.31 110.31 110.31 0.0M
2023-08-29 110.29 110.29 110.29 110.29 0.0M
2023-08-28 109.65 109.65 109.65 109.65 0.0M
2023-08-25 108.48 108.48 108.48 108.48 0.0M
2023-08-24 107.98 107.98 107.98 107.98 0.0M
2023-08-23 108.81 108.81 108.81 108.81 0.0M
2023-08-22 107.65 107.65 107.65 107.65 0.0M
2023-08-21 107.62 107.62 107.62 107.62 0.0M
2023-08-18 107.20 107.20 107.20 107.20 0.0M
2023-08-17 107.19 107.19 107.19 107.19 0.0M
2023-08-16 107.20 107.20 107.20 107.20 0.0M
2023-08-15 106.97 106.97 106.97 106.97 0.0M
2023-08-14 107.35 107.35 107.35 107.35 0.0M
2023-08-11 106.11 106.11 106.11 106.11 0.0M
2023-08-10 106.69 106.69 106.69 106.69 0.0M
2023-08-09 106.62 106.62 106.62 106.62 0.0M
2023-08-08 104.86 104.86 104.86 104.86 0.0M
2023-08-07 106.17 106.17 106.17 106.17 0.0M
2023-08-04 106.52 106.52 106.52 106.52 0.0M
2023-08-03 107.08 107.08 107.08 107.08 0.0M
2023-08-02 108.47 108.47 108.47 108.47 0.0M
2023-08-01 111.65 111.65 111.65 111.65 0.0M
2023-07-31 112.64 112.64 112.64 112.64 0.0M
2023-07-28 113.06 113.06 113.06 113.06 0.0M
2023-07-27 112.40 112.40 112.40 112.40 0.0M
2023-07-26 111.26 111.26 111.26 111.26 0.0M
2023-07-25 112.46 112.46 112.46 112.46 0.0M
2023-07-24 112.95 112.95 112.95 112.95 0.0M
2023-07-21 111.71 111.71 111.71 111.71 0.0M
2023-07-20 111.51 111.51 111.51 111.51 0.0M
2023-07-19 110.70 110.70 110.70 110.70 0.0M
2023-07-18 110.31 110.31 110.31 110.31 0.0M
2023-07-17 112.28 112.28 112.28 112.28 0.0M
2023-07-14 112.95 112.95 112.95 112.95 0.0M
2023-07-13 112.32 112.32 112.32 112.32 0.0M
2023-07-12 111.60 111.60 111.60 111.60 0.0M
2023-07-11 110.50 110.50 110.50 110.50 0.0M
2023-07-10 110.63 110.63 110.63 110.63 0.0M
2023-07-07 110.71 110.71 110.71 110.71 0.0M
2023-07-06 111.53 111.53 111.53 111.53 0.0M
2023-07-05 113.36 113.36 113.36 113.36 0.0M
2023-07-04 113.53 113.53 113.53 113.53 0.0M
2023-07-03 113.50 113.50 113.50 113.50 0.0M
2023-06-30 113.58 113.58 113.58 113.58 0.0M
2023-06-29 113.34 113.34 113.34 113.34 0.0M
2023-06-28 113.90 113.90 113.90 113.90 0.0M
2023-06-27 113.25 113.25 113.25 113.25 0.0M
2023-06-26 112.04 112.04 112.04 112.04 0.0M
2023-06-23 111.36 111.36 111.36 111.36 0.0M
2023-06-22 110.61 110.61 110.61 110.61 0.0M
2023-06-21 109.68 109.68 109.68 109.68 0.0M
2023-06-20 109.73 109.73 109.73 109.73 0.0M
2023-06-19 110.14 110.14 110.14 110.14 0.0M
2023-06-16 110.77 110.77 110.77 110.77 0.0M
2023-06-15 110.39 110.39 110.39 110.39 0.0M
2023-06-14 109.19 109.19 109.19 109.19 0.0M
2023-06-13 107.92 107.92 107.92 107.92 0.0M
2023-06-12 108.46 108.46 108.46 108.46 0.0M
2023-06-09 108.79 108.79 108.79 108.79 0.0M
2023-06-08 107.75 107.75 107.75 107.75 0.0M
2023-06-07 108.51 108.51 108.51 108.51 0.0M
2023-06-06 109.85 109.85 109.85 109.85 0.0M
2023-06-05 110.87 110.87 110.87 110.87 0.0M
2023-06-02 109.27 109.27 109.27 109.27 0.0M
2023-06-01 119.37 119.37 119.37 119.37 0.0M
2023-05-31 117.71 117.71 117.71 117.71 0.0M
2023-05-30 117.94 117.94 117.94 117.94 0.0M
2023-05-29 119.47 119.47 119.47 119.47 0.0M
2023-05-26 119.43 119.43 119.43 119.43 0.0M
2023-05-25 120.02 120.02 120.02 120.02 0.0M
2023-05-24 123.33 123.33 123.33 123.33 0.0M
2023-05-23 124.11 124.11 124.11 124.11 0.0M
2023-05-22 123.34 123.34 123.34 123.34 0.0M
2023-05-19 124.02 124.02 124.02 124.02 0.0M
2023-05-18 123.65 123.65 123.65 123.65 0.0M
2023-05-17 124.32 124.32 124.32 124.32 0.0M
2023-05-16 125.56 125.56 125.56 125.56 0.0M
2023-05-15 124.76 124.76 124.76 124.76 0.0M
2023-05-12 123.79 123.79 123.79 123.79 0.0M
2023-05-11 123.18 123.18 123.18 123.18 0.0M
2023-05-10 121.50 121.50 121.50 121.50 0.0M
2023-05-09 122.40 122.40 122.40 122.40 0.0M
2023-05-08 121.93 121.93 121.93 121.93 0.0M
2023-05-05 122.53 122.53 122.53 122.53 0.0M
2023-05-04 122.27 122.27 122.27 122.27 0.0M
2023-05-03 121.72 121.72 121.72 121.72 0.0M
2023-05-02 122.09 122.09 122.09 122.09 0.0M
2023-04-28 124.80 124.80 124.80 124.80 0.0M
2023-04-27 126.77 126.77 126.77 126.77 0.0M
2023-04-26 126.54 126.54 126.54 126.54 0.0M
2023-04-25 126.47 126.47 126.47 126.47 0.0M
2023-04-24 125.66 125.66 125.66 125.66 0.0M
2023-04-21 127.27 127.27 127.27 127.27 0.0M
2023-04-20 127.74 127.74 127.74 127.74 0.0M
2023-04-19 127.94 127.94 127.94 127.94 0.0M
2023-04-18 127.65 127.65 127.65 127.65 0.0M
2023-04-17 127.05 127.05 127.05 127.05 0.0M
2023-04-14 126.24 126.24 126.24 126.24 0.0M
2023-04-13 126.68 126.68 126.68 126.68 0.0M
2023-04-12 127.15 127.15 127.15 127.15 0.0M
2023-04-11 127.05 127.05 127.05 127.05 0.0M
2023-04-06 128.14 128.14 128.14 128.14 0.0M
2023-04-05 130.26 130.26 130.26 130.26 0.0M
2023-04-04 126.71 126.71 126.71 126.71 0.0M
2023-04-03 126.69 126.69 126.69 126.69 0.0M
2023-03-31 126.65 126.65 126.65 126.65 0.0M
2023-03-30 125.45 125.45 125.45 125.45 0.0M
2023-03-29 125.35 125.35 125.35 125.35 0.0M
2023-03-28 124.13 124.13 124.13 124.13 0.0M
2023-03-27 123.93 123.93 123.93 123.93 0.0M
2023-03-24 123.26 123.26 123.26 123.26 0.0M
2023-03-23 124.07 124.07 124.07 124.07 0.0M
2023-03-22 123.80 123.80 123.80 123.80 0.0M
2023-03-21 124.97 124.97 124.97 124.97 0.0M
2023-03-20 124.25 124.25 124.25 124.25 0.0M
2023-03-17 122.11 122.11 122.11 122.11 0.0M
2023-03-16 123.62 123.62 123.62 123.62 0.0M
2023-03-15 123.21 123.21 123.21 123.21 0.0M
2023-03-14 123.04 123.04 123.04 123.04 0.0M
2023-03-13 121.67 121.67 121.67 121.67 0.0M
2023-03-10 122.54 122.54 122.54 122.54 0.0M
2023-03-09 122.75 122.75 122.75 122.75 0.0M
2023-03-08 122.58 122.58 122.58 122.58 0.0M
2023-03-07 122.02 122.02 122.02 122.02 0.0M
2023-03-06 122.37 122.37 122.37 122.37 0.0M
2023-03-03 121.26 121.26 121.26 121.26 0.0M
2023-03-02 120.89 120.89 120.89 120.89 0.0M
2023-03-01 120.59 120.59 120.59 120.59 0.0M
2023-02-28 121.00 121.00 121.00 121.00 0.0M
2023-02-27 121.25 121.25 121.25 121.25 0.0M
2023-02-24 119.59 119.59 119.59 119.59 0.0M
2023-02-23 120.88 120.88 120.88 120.88 0.0M
2023-02-22 120.46 120.46 120.46 120.46 0.0M
2023-02-21 119.57 119.57 119.57 119.57 0.0M
2023-02-20 118.90 118.90 118.90 118.90 0.0M
2023-02-17 118.62 118.62 118.62 118.62 0.0M
2023-02-16 117.32 117.32 117.32 117.32 0.0M
2023-02-15 117.61 117.61 117.61 117.61 0.0M
2023-02-14 117.18 117.18 117.18 117.18 0.0M
2023-02-13 116.20 116.20 116.20 116.20 0.0M
2023-02-10 115.21 115.21 115.21 115.21 0.0M
2023-02-09 115.29 115.29 115.29 115.29 0.0M
2023-02-08 115.30 115.30 115.30 115.30 0.0M
2023-02-07 114.86 114.86 114.86 114.86 0.0M
2023-02-06 115.03 115.03 115.03 115.03 0.0M
2023-02-03 115.05 115.05 115.05 115.05 0.0M
2023-02-02 117.33 117.33 117.33 117.33 0.0M
2023-02-01 116.81 116.81 116.81 116.81 0.0M
2023-01-31 116.59 116.59 116.59 116.59 0.0M
2023-01-30 116.05 116.05 116.05 116.05 0.0M
2023-01-27 115.76 115.76 115.76 115.76 0.0M
2023-01-26 115.51 115.51 115.51 115.51 0.0M
2023-01-25 115.62 115.62 115.62 115.62 0.0M
2023-01-24 114.59 114.59 114.59 114.59 0.0M
2023-01-23 115.40 115.40 115.40 115.40 0.0M
2023-01-20 114.82 114.82 114.82 114.82 0.0M
2023-01-19 114.77 114.77 114.77 114.77 0.0M
2023-01-18 115.40 115.40 115.40 115.40 0.0M
2023-01-17 117.06 117.06 117.06 117.06 0.0M
2023-01-16 116.94 116.94 116.94 116.94 0.0M
2023-01-13 115.76 115.76 115.76 115.76 0.0M
2023-01-12 115.51 115.51 115.51 115.51 0.0M
2023-01-11 114.31 114.31 114.31 114.31 0.0M
2023-01-10 113.63 113.63 113.63 113.63 0.0M
2023-01-09 113.04 113.04 113.04 113.04 0.0M
2023-01-06 112.62 112.62 112.62 112.62 0.0M
2023-01-05 111.31 111.31 111.31 111.31 0.0M
2023-01-04 109.63 109.63 109.63 109.63 0.0M
2023-01-03 108.44 108.44 108.44 108.44 0.0M
2023-01-02 107.85 107.85 107.85 107.85 0.0M