DAX Betriebsmedien (966040)

CXPUX
🏛️ Deutschland →
1,531.04
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 1,193.31 1,202.49 1,193.31 1,197.84 0.0M
2021-12-29 1,195.12 1,196.92 1,191.64 1,194.66 0.0M
2021-12-28 1,177.97 1,194.33 1,177.97 1,194.33 0.0M
2021-12-27 1,180.58 1,186.08 1,179.17 1,179.30 0.0M
2021-12-23 1,181.35 1,186.11 1,177.73 1,183.49 0.0M
2021-12-22 1,182.06 1,182.57 1,161.36 1,180.62 0.0M
2021-12-21 1,169.11 1,186.39 1,166.18 1,185.66 0.0M
2021-12-20 1,165.06 1,165.29 1,136.96 1,164.19 0.0M
2021-12-17 1,164.89 1,168.30 1,150.06 1,165.78 0.0M
2021-12-16 1,150.29 1,168.58 1,149.41 1,165.49 0.0M
2021-12-15 1,136.34 1,149.11 1,136.34 1,149.10 0.0M
2021-12-14 1,144.86 1,150.71 1,130.85 1,137.54 0.0M
2021-12-13 1,137.59 1,149.71 1,134.14 1,141.68 0.0M
2021-12-10 1,132.59 1,142.96 1,131.74 1,138.62 0.0M
2021-12-09 1,134.48 1,146.19 1,128.98 1,142.45 0.0M
2021-12-08 1,134.44 1,141.16 1,131.67 1,132.39 0.0M
2021-12-07 1,133.24 1,143.42 1,125.82 1,135.96 0.0M
2021-12-06 1,115.95 1,138.64 1,113.64 1,133.26 0.0M
2021-12-03 1,115.54 1,119.41 1,103.02 1,110.74 0.0M
2021-12-02 1,125.19 1,125.19 1,104.97 1,107.31 0.0M
2021-12-01 1,119.35 1,135.55 1,113.93 1,131.47 0.0M
2021-11-30 1,123.29 1,125.94 1,104.48 1,111.05 0.0M
2021-11-29 1,112.27 1,143.71 1,105.59 1,129.21 0.0M
2021-11-26 1,124.91 1,127.05 1,101.50 1,105.34 0.0M
2021-11-25 1,092.28 1,135.66 1,092.28 1,133.16 0.0M
2021-11-24 1,073.82 1,086.34 1,068.70 1,086.29 0.0M
2021-11-23 1,092.51 1,094.16 1,067.04 1,075.29 0.0M
2021-11-22 1,096.60 1,099.49 1,091.11 1,095.38 0.0M
2021-11-19 1,106.55 1,112.40 1,095.24 1,096.07 0.0M
2021-11-18 1,108.67 1,114.49 1,102.04 1,109.66 0.0M
2021-11-17 1,101.67 1,106.25 1,097.47 1,105.24 0.0M
2021-11-16 1,112.45 1,118.37 1,098.69 1,103.34 0.0M
2021-11-15 1,087.99 1,109.32 1,079.09 1,107.05 0.0M
2021-11-12 1,099.62 1,105.61 1,085.16 1,089.77 0.0M
2021-11-11 1,109.54 1,120.35 1,088.30 1,098.99 0.0M
2021-11-10 1,089.73 1,104.92 1,081.36 1,103.54 0.0M
2021-11-09 1,086.46 1,100.20 1,083.90 1,088.96 0.0M
2021-11-08 1,099.14 1,103.75 1,086.77 1,090.22 0.0M
2021-11-05 1,106.86 1,110.77 1,096.29 1,096.30 0.0M
2021-11-04 1,105.32 1,121.36 1,105.32 1,110.21 0.0M
2021-11-03 1,116.29 1,116.29 1,104.20 1,106.20 0.0M
2021-11-02 1,114.88 1,125.20 1,110.04 1,118.27 0.0M
2021-11-01 1,109.90 1,120.69 1,104.10 1,119.90 0.0M
2021-10-29 1,117.06 1,123.72 1,096.45 1,104.66 0.0M
2021-10-28 1,109.39 1,123.73 1,108.54 1,123.73 0.0M
2021-10-27 1,104.14 1,116.54 1,101.51 1,115.21 0.0M
2021-10-26 1,085.16 1,101.86 1,085.06 1,101.80 0.0M
2021-10-25 1,099.32 1,101.89 1,084.51 1,084.80 0.0M
2021-10-22 1,098.12 1,108.84 1,089.36 1,099.57 0.0M
2021-10-21 1,087.97 1,095.36 1,084.20 1,091.43 0.0M
2021-10-20 1,073.51 1,093.83 1,073.51 1,088.58 0.0M
2021-10-19 1,063.60 1,077.46 1,059.49 1,073.06 0.0M
2021-10-18 1,063.26 1,071.66 1,055.51 1,059.87 0.0M
2021-10-15 1,033.88 1,070.62 1,027.51 1,064.86 0.0M
2021-10-14 1,040.90 1,041.18 1,029.16 1,033.25 0.0M
2021-10-13 1,024.70 1,039.21 1,020.25 1,038.82 0.0M
2021-10-12 1,011.99 1,033.53 1,008.62 1,028.53 0.0M
2021-10-11 1,046.82 1,049.28 1,013.90 1,020.60 0.0M
2021-10-08 1,075.96 1,075.96 1,052.89 1,052.89 0.0M
2021-10-07 1,078.74 1,095.30 1,075.41 1,075.43 0.0M
2021-10-06 1,074.71 1,080.91 1,060.76 1,077.79 0.0M
2021-10-05 1,063.47 1,083.40 1,056.14 1,081.77 0.0M
2021-10-04 1,044.20 1,062.10 1,043.11 1,058.34 0.0M
2021-10-01 1,027.04 1,056.17 1,027.04 1,047.61 0.0M
2021-09-30 1,056.41 1,059.47 1,033.24 1,035.71 0.0M
2021-09-29 1,069.50 1,076.11 1,052.90 1,056.03 0.0M
2021-09-28 1,081.40 1,081.40 1,059.71 1,063.88 0.0M
2021-09-27 1,082.69 1,088.95 1,077.54 1,081.61 0.0M
2021-09-24 1,081.35 1,087.19 1,075.13 1,077.22 0.0M
2021-09-23 1,079.01 1,090.38 1,079.01 1,084.29 0.0M
2021-09-22 1,080.66 1,085.00 1,071.41 1,073.50 0.0M
2021-09-21 1,074.68 1,082.76 1,074.45 1,075.58 0.0M
2021-09-20 1,063.33 1,074.16 1,056.60 1,068.92 0.0M
2021-09-17 1,086.61 1,087.37 1,066.95 1,067.23 0.0M
2021-09-16 1,084.56 1,087.36 1,074.58 1,082.17 0.0M
2021-09-15 1,104.26 1,104.26 1,085.65 1,085.72 0.0M
2021-09-14 1,095.71 1,108.40 1,088.90 1,108.40 0.0M
2021-09-13 1,088.04 1,102.37 1,088.04 1,097.29 0.0M
2021-09-10 1,096.43 1,099.43 1,085.75 1,086.71 0.0M
2021-09-09 1,087.80 1,102.30 1,085.25 1,096.73 0.0M
2021-09-08 1,081.27 1,089.59 1,070.90 1,089.59 0.0M
2021-09-07 1,095.17 1,097.17 1,082.15 1,084.50 0.0M
2021-09-06 1,102.97 1,105.57 1,096.27 1,096.27 0.0M
2021-09-03 1,103.41 1,107.18 1,089.84 1,099.95 0.0M
2021-09-02 1,103.72 1,110.03 1,101.95 1,102.91 0.0M
2021-09-01 1,105.29 1,116.39 1,103.87 1,105.31 0.0M
2021-08-31 1,090.66 1,111.52 1,087.25 1,096.54 0.0M
2021-08-30 1,089.72 1,092.08 1,084.27 1,088.61 0.0M
2021-08-27 1,090.89 1,095.94 1,087.95 1,088.43 0.0M
2021-08-26 1,095.40 1,096.64 1,088.37 1,093.71 0.0M
2021-08-25 1,102.87 1,105.38 1,096.37 1,096.84 0.0M
2021-08-24 1,108.74 1,112.94 1,094.71 1,104.82 0.0M
2021-08-23 1,119.87 1,122.16 1,093.74 1,111.06 0.0M
2021-08-20 1,101.08 1,110.86 1,100.72 1,110.86 0.0M
2021-08-19 1,080.97 1,099.57 1,078.83 1,097.08 0.0M
2021-08-18 1,069.74 1,091.23 1,069.47 1,089.25 0.0M
2021-08-17 1,059.32 1,072.04 1,054.60 1,070.74 0.0M
2021-08-16 1,054.12 1,063.35 1,053.43 1,062.15 0.0M
2021-08-13 1,047.49 1,054.57 1,040.83 1,053.38 0.0M
2021-08-12 1,048.56 1,051.95 1,043.21 1,045.40 0.0M
2021-08-11 1,047.64 1,051.80 1,037.99 1,048.22 0.0M
2021-08-10 1,040.77 1,050.96 1,038.19 1,046.64 0.0M
2021-08-09 1,026.44 1,045.62 1,026.44 1,036.73 0.0M
2021-08-06 1,025.40 1,028.01 1,018.23 1,024.85 0.0M
2021-08-05 1,021.05 1,033.16 1,021.05 1,028.49 0.0M
2021-08-04 1,021.34 1,024.87 1,017.90 1,018.96 0.0M
2021-08-03 1,019.80 1,025.75 1,017.80 1,020.43 0.0M
2021-08-02 1,017.25 1,021.27 1,011.65 1,018.92 0.0M
2021-07-30 1,014.07 1,022.39 1,011.07 1,013.31 0.0M
2021-07-29 1,016.68 1,020.80 1,011.82 1,016.59 0.0M
2021-07-28 1,011.36 1,022.47 1,010.07 1,016.87 0.0M
2021-07-27 1,010.37 1,013.45 1,003.12 1,010.10 0.0M
2021-07-26 1,009.16 1,020.58 1,007.40 1,011.19 0.0M
2021-07-23 1,004.07 1,019.70 1,004.07 1,015.62 0.0M
2021-07-22 1,000.55 1,009.88 994.46 1,003.72 0.0M
2021-07-21 986.18 998.89 981.74 994.74 0.0M
2021-07-20 984.70 994.48 975.68 979.15 0.0M
2021-07-19 1,009.65 1,009.70 977.47 986.12 0.0M
2021-07-16 1,019.15 1,021.01 1,008.70 1,014.93 0.0M
2021-07-15 1,017.97 1,032.59 1,012.24 1,014.81 0.0M
2021-07-14 1,023.38 1,025.66 1,016.28 1,022.24 0.0M
2021-07-13 1,032.45 1,033.71 1,020.89 1,026.79 0.0M
2021-07-12 1,022.44 1,036.19 1,022.39 1,035.58 0.0M
2021-07-09 1,020.06 1,022.70 1,012.86 1,019.99 0.0M
2021-07-08 1,033.47 1,033.47 1,012.68 1,017.94 0.0M
2021-07-07 1,015.31 1,038.11 1,013.40 1,034.31 0.0M
2021-07-06 1,005.66 1,015.80 1,004.00 1,012.27 0.0M
2021-07-05 1,005.57 1,007.93 999.04 1,007.02 0.0M
2021-07-02 1,003.11 1,005.65 996.17 1,005.65 0.0M
2021-07-01 1,000.49 1,001.92 988.25 999.18 0.0M
2021-06-30 1,001.98 1,003.04 986.71 990.72 0.0M
2021-06-29 1,002.15 1,008.93 1,001.94 1,003.71 0.0M
2021-06-28 994.25 1,004.53 994.25 1,002.46 0.0M
2021-06-25 994.75 996.53 984.48 991.76 0.0M
2021-06-24 988.42 997.68 984.52 997.39 0.0M
2021-06-23 994.65 994.65 983.66 984.86 0.0M
2021-06-22 994.83 996.76 989.43 993.04 0.0M
2021-06-21 993.24 1,002.48 988.97 994.56 0.0M
2021-06-18 1,009.79 1,014.54 992.80 994.50 0.0M
2021-06-17 1,019.16 1,021.97 999.50 1,009.29 0.0M
2021-06-16 1,018.89 1,029.41 1,017.08 1,023.77 0.0M
2021-06-15 1,020.45 1,022.20 1,012.62 1,015.68 0.0M
2021-06-14 1,007.74 1,019.55 1,007.74 1,015.58 0.0M
2021-06-11 998.32 1,006.58 994.46 1,005.24 0.0M
2021-06-10 1,008.08 1,008.59 994.00 996.95 0.0M
2021-06-09 1,010.00 1,010.91 1,003.26 1,006.36 0.0M
2021-06-08 1,000.96 1,011.00 1,000.96 1,009.34 0.0M
2021-06-07 1,002.12 1,002.43 992.54 1,000.07 0.0M
2021-06-04 1,000.29 1,007.29 992.55 1,004.36 0.0M
2021-06-03 995.32 997.26 985.32 996.50 0.0M
2021-06-02 1,003.71 1,010.17 992.99 994.88 0.0M
2021-06-01 1,000.48 1,010.87 993.42 1,002.97 0.0M
2021-05-31 1,006.03 1,007.59 995.13 995.76 0.0M
2021-05-28 1,001.76 1,010.60 999.58 1,006.61 0.0M
2021-05-27 1,018.66 1,022.75 999.43 1,000.51 0.0M
2021-05-26 1,024.26 1,028.55 1,022.25 1,022.25 0.0M
2021-05-25 1,038.86 1,040.18 1,023.37 1,024.69 0.0M
2021-05-21 1,032.78 1,039.61 1,029.07 1,035.48 0.0M
2021-05-20 1,019.99 1,032.05 1,013.93 1,032.03 0.0M
2021-05-19 1,015.52 1,018.98 1,008.46 1,014.18 0.0M
2021-05-18 1,024.90 1,031.23 1,023.90 1,023.90 0.0M
2021-05-17 1,028.12 1,030.82 1,015.65 1,020.47 0.0M
2021-05-14 1,015.62 1,027.82 1,011.93 1,024.57 0.0M
2021-05-13 991.91 1,016.71 985.46 1,012.61 0.0M
2021-05-12 1,010.92 1,019.91 996.36 996.57 0.0M
2021-05-11 1,014.53 1,014.53 994.49 1,002.72 0.0M
2021-05-10 1,022.68 1,023.91 1,016.21 1,018.29 0.0M
2021-05-07 1,007.61 1,025.22 1,002.64 1,023.97 0.0M
2021-05-06 1,009.52 1,016.10 1,000.98 1,004.53 0.0M
2021-05-05 992.83 1,010.68 988.19 1,006.68 0.0M
2021-05-04 1,005.34 1,008.34 982.22 984.31 0.0M
2021-05-03 994.46 1,002.40 993.33 1,001.20 0.0M
2021-04-30 996.10 998.62 986.71 992.01 0.0M
2021-04-29 1,004.35 1,010.48 991.80 995.50 0.0M
2021-04-28 1,010.14 1,011.34 1,000.20 1,001.67 0.0M
2021-04-27 1,013.70 1,017.94 1,011.18 1,012.87 0.0M
2021-04-26 1,019.11 1,024.33 1,011.58 1,012.87 0.0M
2021-04-23 1,025.13 1,032.93 1,011.30 1,017.17 0.0M
2021-04-22 996.79 1,026.30 996.47 1,020.10 0.0M
2021-04-21 1,003.88 1,003.88 986.28 989.13 0.0M
2021-04-20 1,010.75 1,011.20 997.66 1,002.01 0.0M
2021-04-19 1,014.22 1,026.26 1,013.14 1,013.14 0.0M
2021-04-16 1,003.70 1,019.79 1,001.35 1,011.44 0.0M
2021-04-15 1,011.22 1,015.16 1,004.85 1,007.14 0.0M
2021-04-14 1,018.12 1,020.31 1,005.29 1,006.84 0.0M
2021-04-13 1,025.54 1,026.73 1,008.97 1,018.00 0.0M
2021-04-12 1,018.38 1,027.86 1,017.99 1,025.63 0.0M
2021-04-09 1,025.48 1,025.48 1,019.07 1,020.00 0.0M
2021-04-08 1,009.34 1,024.89 1,009.34 1,023.51 0.0M
2021-04-07 1,009.28 1,015.81 1,004.70 1,005.94 0.0M
2021-04-06 1,026.78 1,026.78 1,003.52 1,008.21 0.0M
2021-04-01 1,006.07 1,021.68 1,000.38 1,018.93 0.0M
2021-03-31 981.55 1,004.03 978.77 1,003.78 0.0M
2021-03-30 989.28 989.28 975.21 981.82 0.0M
2021-03-29 980.47 990.21 980.47 988.73 0.0M
2021-03-26 975.16 983.81 973.34 977.48 0.0M
2021-03-25 959.97 979.20 957.73 973.54 0.0M
2021-03-24 958.73 966.10 948.89 958.51 0.0M
2021-03-23 933.37 961.54 931.32 961.02 0.0M
2021-03-22 931.90 937.46 925.32 936.78 0.0M
2021-03-19 920.70 933.48 920.70 933.48 0.0M
2021-03-18 921.45 932.57 914.79 921.18 0.0M
2021-03-17 942.37 943.22 920.69 922.07 0.0M
2021-03-16 953.03 956.49 939.01 941.53 0.0M
2021-03-15 948.26 953.89 945.54 949.10 0.0M
2021-03-12 949.47 951.34 943.00 946.51 0.0M
2021-03-11 943.71 954.67 943.52 952.92 0.0M
2021-03-10 939.04 946.95 933.43 942.97 0.0M
2021-03-09 919.89 951.62 919.52 937.81 0.0M
2021-03-08 915.70 920.89 895.22 916.57 0.0M
2021-03-05 905.41 913.92 896.12 909.00 0.0M
2021-03-04 887.06 907.81 887.06 901.45 0.0M
2021-03-03 909.21 913.52 882.24 885.37 0.0M
2021-03-02 917.42 925.16 903.29 904.84 0.0M
2021-03-01 912.08 924.89 910.38 917.19 0.0M
2021-02-26 908.71 922.25 902.62 908.74 0.0M
2021-02-25 924.73 924.73 910.07 912.35 0.0M
2021-02-24 924.24 928.91 911.74 918.61 0.0M
2021-02-23 923.58 924.54 902.85 922.44 0.0M
2021-02-22 937.65 937.65 922.09 922.23 0.0M
2021-02-19 938.48 945.20 925.79 940.91 0.0M
2021-02-18 951.31 954.19 940.37 940.38 0.0M
2021-02-17 956.13 958.06 949.53 951.97 0.0M
2021-02-16 970.46 973.91 955.05 955.05 0.0M
2021-02-15 971.16 976.40 969.31 971.30 0.0M
2021-02-12 972.72 973.05 959.14 967.42 0.0M
2021-02-11 967.74 976.96 967.74 972.64 0.0M
2021-02-10 973.13 984.51 963.12 972.52 0.0M
2021-02-09 985.58 988.21 965.96 968.42 0.0M
2021-02-08 1,013.78 1,014.13 986.85 986.85 0.0M
2021-02-05 1,010.83 1,023.31 1,004.68 1,005.93 0.0M
2021-02-04 1,008.67 1,012.98 1,002.96 1,006.55 0.0M
2021-02-03 1,003.94 1,018.72 1,003.94 1,010.47 0.0M
2021-02-02 1,003.56 1,006.85 997.80 1,004.39 0.0M
2021-02-01 991.01 1,002.50 989.27 1,001.30 0.0M
2021-01-29 998.55 1,000.23 976.58 988.41 0.0M
2021-01-28 985.28 1,000.40 962.57 998.51 0.0M
2021-01-27 1,010.97 1,010.97 976.08 989.12 0.0M
2021-01-26 1,015.73 1,027.47 1,007.84 1,010.38 0.0M
2021-01-25 1,021.35 1,022.20 1,001.66 1,014.97 0.0M
2021-01-22 1,013.90 1,016.94 1,000.05 1,012.24 0.0M
2021-01-21 1,027.87 1,031.33 1,016.51 1,021.99 0.0M
2021-01-20 1,020.61 1,023.10 1,013.64 1,021.87 0.0M
2021-01-19 1,019.23 1,024.67 1,015.77 1,020.14 0.0M
2021-01-18 1,017.23 1,019.71 1,010.69 1,013.93 0.0M
2021-01-15 1,040.76 1,040.76 1,018.24 1,022.10 0.0M
2021-01-14 1,039.80 1,044.43 1,034.99 1,044.43 0.0M
2021-01-13 1,021.75 1,042.26 1,008.17 1,040.85 0.0M
2021-01-12 1,044.01 1,047.86 1,021.16 1,021.16 0.0M
2021-01-11 1,058.73 1,058.73 1,035.80 1,045.53 0.0M
2021-01-08 1,033.41 1,060.89 1,033.41 1,060.89 0.0M
2021-01-07 1,024.80 1,037.69 1,024.71 1,029.66 0.0M
2021-01-06 996.63 1,023.72 990.83 1,021.27 0.0M
2021-01-05 1,010.52 1,010.52 990.01 993.45 0.0M
2021-01-04 996.97 1,018.28 996.97 1,016.02 0.0M