Trex

TREX
🏛️ Deutschland →
43.82
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
2025-09-26 43.82 43.82 43.82 43.82 0.0M
2025-09-25 43.24 43.24 43.24 43.24 0.0M
2025-09-24 44.11 44.11 43.16 43.16 0.0M
2025-09-23 44.62 44.90 44.62 44.90 0.0M
2025-09-19 45.06 45.06 45.06 45.06 0.0M
2025-09-18 45.92 45.92 45.92 45.92 0.0M
2025-09-17 45.55 45.55 45.55 45.55 0.0M
2025-09-16 49.15 49.15 49.15 49.15 0.0M
2025-09-15 51.84 51.84 51.84 51.84 0.0M
2025-09-12 51.52 51.52 51.52 51.52 0.0M
2025-09-11 52.92 52.92 52.92 52.92 0.0M
2025-09-10 51.36 51.48 51.36 51.48 0.0M
2025-09-09 53.52 53.56 53.52 53.56 0.0M
2025-09-08 54.90 55.44 54.90 55.44 0.0M
2025-09-05 53.52 53.52 53.52 53.52 0.0M
2025-09-04 53.00 53.00 53.00 53.00 0.0M
2025-09-03 51.26 51.26 51.26 51.26 0.0M
2025-09-02 52.42 52.42 52.42 52.42 0.0M
2025-09-01 52.82 52.82 52.82 52.82 0.0M
2025-08-29 52.66 52.66 52.66 52.66 0.0M
2025-08-28 53.82 53.82 53.82 53.82 0.0M
2025-08-27 54.56 54.84 54.56 54.84 0.0M
2025-08-26 54.32 54.32 54.32 54.32 0.0M
2025-08-25 55.38 55.38 54.62 54.62 0.0M
2025-08-22 55.18 55.18 55.18 55.18 0.0M
2025-08-21 52.84 52.84 52.84 52.84 0.0M
2025-08-20 54.58 54.64 54.26 54.50 0.0M
2025-08-19 54.94 54.94 54.94 54.94 0.0M
2025-08-18 53.66 53.68 53.66 53.68 0.0M
2025-08-15 56.32 56.32 56.32 56.32 0.0M
2025-08-14 55.96 55.96 55.96 55.96 0.0M
2025-08-13 52.04 52.76 52.04 52.76 0.0M
2025-08-12 50.98 51.96 50.98 51.96 0.0M
2025-08-11 51.12 51.12 50.60 50.60 0.0M
2025-08-08 52.64 52.64 52.64 52.64 0.0M
2025-08-07 52.64 52.64 52.64 52.64 0.0M
2025-08-06 52.44 52.44 52.44 52.44 0.0M
2025-08-05 53.92 53.92 53.92 53.92 0.0M
2025-08-04 54.82 54.82 54.82 54.82 0.0M
2025-08-01 56.06 56.06 54.68 54.68 0.0M
2025-07-31 57.26 57.26 57.26 57.26 0.0M
2025-07-30 58.54 58.54 58.54 58.54 0.0M
2025-07-29 58.70 58.70 58.38 58.38 0.0M
2025-07-28 58.22 58.22 58.22 58.22 0.0M
2025-07-25 58.30 58.30 58.30 58.30 0.0M
2025-07-24 57.34 57.34 57.02 57.02 0.0M
2025-07-23 56.84 57.48 56.26 57.48 0.0M
2025-07-22 56.40 56.40 56.40 56.40 0.0M
2025-07-21 53.48 53.48 53.48 53.48 0.0M
2025-07-18 52.98 52.98 52.98 52.98 0.0M
2025-07-17 52.48 52.48 52.48 52.48 0.0M
2025-07-16 52.84 52.84 52.84 52.84 0.0M
2025-07-15 53.92 53.92 53.80 53.82 0.0M
2025-07-14 53.72 53.72 53.72 53.72 0.0M
2025-07-11 54.74 54.74 54.74 54.74 0.0M
2025-07-10 51.48 54.96 51.48 54.96 0.0M
2025-07-09 51.44 51.44 51.44 51.44 0.0M
2025-07-08 48.82 48.82 48.82 48.82 0.0M
2025-07-07 50.28 50.28 50.28 50.28 0.0M
2025-07-04 49.53 49.53 49.53 49.53 0.0M
2025-07-03 50.72 50.72 50.72 50.72 0.0M
2025-07-02 50.24 50.24 50.24 50.24 0.0M
2025-07-01 46.34 46.34 46.34 46.34 0.0M
2025-06-30 47.29 47.29 47.29 47.29 0.0M
2025-06-25 47.88 47.88 47.88 47.88 0.0M
2025-06-24 47.74 47.74 47.74 47.74 0.0M
2025-06-23 46.99 46.99 46.99 46.99 0.0M
2025-06-20 46.06 46.06 46.06 46.06 0.0M
2025-06-17 47.48 48.00 47.48 48.00 0.0M
2025-06-16 48.23 48.23 48.02 48.02 0.0M
2025-06-13 48.66 48.66 48.66 48.66 0.0M
2025-06-11 51.00 51.00 51.00 51.00 0.0M
2025-06-10 49.71 49.71 49.71 49.71 0.0M
2025-06-09 49.84 49.84 49.84 49.84 0.0M
2025-06-03 46.69 48.38 46.69 48.38 0.0M
2025-06-02 48.87 48.87 48.87 48.87 0.0M
2025-05-27 51.18 51.18 51.18 51.18 0.0M
2025-05-26 50.78 50.78 50.78 50.78 0.0M
2025-05-23 50.78 50.78 49.68 49.68 0.0M
2025-05-22 50.00 50.00 50.00 50.00 0.0M
2025-05-19 53.46 53.46 53.44 53.44 0.0M
2025-05-15 53.82 53.82 53.82 53.82 0.0M
2025-05-14 55.26 55.26 54.84 54.84 0.0M
2025-05-12 53.24 53.24 53.24 53.24 0.0M
2025-05-09 53.50 53.50 53.50 53.50 0.0M
2025-05-08 50.20 52.38 50.20 52.38 0.0M
2025-05-07 51.62 51.62 51.60 51.60 0.0M
2025-05-05 52.86 52.86 52.86 52.86 0.0M
2025-05-02 51.38 51.38 51.22 51.32 0.0M
2025-04-24 49.34 49.34 49.34 49.34 0.0M
2025-04-23 49.24 49.24 49.24 49.24 0.0M
2025-04-17 47.58 47.90 47.49 47.81 0.0M
2025-04-16 48.33 48.33 47.73 47.73 0.0M
2025-04-15 49.08 49.08 49.08 49.08 0.0M
2025-04-14 48.99 48.99 48.99 48.99 0.0M
2025-04-11 48.05 48.05 48.05 48.05 0.0M
2025-04-10 51.10 51.38 50.82 51.38 0.0M
2025-04-09 45.09 45.68 45.09 45.68 0.0M
2025-04-08 49.10 49.10 49.10 49.10 0.0M
2025-04-07 48.07 48.87 48.07 48.87 0.0M
2025-04-04 48.60 48.60 48.44 48.54 0.0M
2025-04-03 50.00 50.00 48.85 48.85 0.0M
2025-04-02 53.88 53.88 53.88 53.88 0.0M
2025-04-01 53.96 53.96 53.50 53.80 0.0M
2025-03-31 52.52 52.52 52.52 52.52 0.0M
2025-03-28 54.52 55.00 53.18 53.18 0.0M
2025-03-24 55.36 58.58 55.36 58.58 0.0M
2025-03-19 53.96 53.96 53.66 53.66 0.0M
2025-03-18 52.24 52.24 52.24 52.24 0.0M
2025-03-17 52.30 52.30 52.30 52.30 0.0M
2025-03-13 49.46 49.46 49.46 49.46 0.0M
2025-03-11 50.02 50.02 49.00 49.00 0.0M
2025-03-10 51.36 51.36 51.12 51.12 0.0M
2025-03-07 53.34 53.34 53.30 53.30 0.0M
2025-03-06 54.16 54.16 54.16 54.16 0.0M
2025-03-05 54.78 54.78 54.78 54.78 0.0M
2025-03-04 54.04 54.18 54.04 54.18 0.0M
2025-03-03 59.58 59.58 59.58 59.58 0.0M
2025-02-25 59.12 59.12 59.12 59.12 0.0M
2025-02-24 58.34 58.34 57.78 57.78 0.0M
2025-02-21 58.14 58.14 58.14 58.14 0.0M
2025-02-19 63.78 63.78 63.78 63.78 0.0M
2025-02-17 64.58 64.58 64.02 64.02 0.0M
2025-02-13 64.12 64.12 64.12 64.12 0.0M
2025-02-12 66.14 66.14 64.86 64.86 0.0M
2025-02-11 67.00 67.00 67.00 67.00 0.0M
2025-02-10 67.88 67.88 67.88 67.88 0.0M
2025-02-07 70.76 70.76 70.76 70.76 0.0M
2025-02-06 70.26 70.34 70.26 70.34 0.0M
2025-02-04 69.16 69.16 69.02 69.02 0.0M
2025-02-03 70.24 70.58 70.24 70.58 0.0M
2025-01-28 70.96 71.18 70.96 71.18 0.0M
2025-01-27 71.50 71.50 71.50 71.50 0.0M
2025-01-24 70.56 70.56 70.56 70.56 0.0M
2025-01-23 70.06 70.06 69.28 69.28 0.0M
2025-01-17 69.70 69.70 69.06 69.06 0.0M
2025-01-16 68.94 68.94 68.34 68.34 0.0M
2025-01-15 67.36 68.44 67.36 68.16 0.0M
2025-01-14 63.82 63.82 63.82 63.82 0.0M
2025-01-13 62.84 62.84 62.84 62.84 0.0M
2025-01-10 64.02 64.02 64.02 64.02 0.0M
2025-01-09 63.98 63.98 63.98 63.98 0.0M
2025-01-08 64.28 64.28 62.80 62.80 0.0M
2025-01-07 67.84 67.84 67.84 67.84 0.0M
2025-01-06 68.30 68.30 68.30 68.30 0.0M
2025-01-03 66.10 66.10 66.10 66.10 0.0M
2025-01-02 66.00 67.06 66.00 67.06 0.0M