DAX Utilities Price (966041)

CXKUX
🏛️ Deutschland →
402.09
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
2025-09-26 402.09 402.09 402.09 402.09 4.6M
2025-09-25 397.95 397.95 397.95 397.95 5.6M
2025-09-24 393.97 393.97 393.97 393.97 4.2M
2025-09-22 388.94 388.94 388.94 388.94 0.0M
2025-09-19 383.97 383.97 383.97 383.97 0.0M
2025-09-18 381.96 381.96 381.96 381.96 0.0M
2025-09-17 386.09 386.09 386.09 386.09 5.5M
2025-09-16 386.07 386.07 386.07 386.07 6.2M
2025-09-15 390.41 390.41 390.41 390.41 5.3M
2025-09-12 385.68 385.68 385.68 385.68 6.3M
2025-09-11 381.53 381.53 381.53 381.53 3.8M
2025-09-10 382.55 382.55 382.55 382.55 3.5M
2025-09-09 381.51 381.51 381.51 381.51 4.3M
2025-09-08 382.56 382.56 382.56 382.56 7.0M
2025-09-05 376.57 376.57 376.57 376.57 8.1M
2025-09-04 371.36 371.36 371.36 371.36 6.4M
2025-09-03 367.12 367.12 367.12 367.12 5.8M
2025-09-02 365.07 365.07 365.07 365.07 6.1M
2025-09-01 371.93 371.93 371.93 371.93 3.2M
2025-08-29 374.20 374.20 374.20 374.20 5.0M
2025-08-28 379.33 379.33 379.33 379.33 4.9M
2025-08-27 383.46 383.46 383.46 383.46 4.0M
2025-08-26 382.30 382.30 382.30 382.30 6.9M
2025-08-25 381.58 381.58 381.58 381.58 4.1M
2025-08-22 383.63 383.63 383.63 383.63 4.9M
2025-08-21 385.18 385.18 385.18 385.18 4.6M
2025-08-20 384.58 384.58 384.58 384.58 6.5M
2025-08-19 385.25 385.25 385.25 385.25 4.9M
2025-08-18 385.98 385.98 385.98 385.98 4.0M
2025-08-15 384.68 384.68 384.68 384.68 5.2M
2025-08-14 386.50 386.50 386.50 386.50 9.2M
2025-08-13 390.63 390.63 390.63 390.63 6.0M
2025-08-12 388.28 388.28 388.28 388.28 5.4M
2025-08-11 389.33 389.33 389.33 389.33 5.5M
2025-08-08 391.43 391.43 391.43 391.43 5.7M
2025-08-07 396.59 396.59 396.59 396.59 5.1M
2025-08-06 402.76 402.76 402.76 402.76 4.0M
2025-08-05 399.87 399.87 399.87 399.87 4.5M
2025-08-04 400.64 400.64 400.64 400.64 5.3M
2025-08-01 392.02 392.02 392.02 392.02 5.2M
2025-07-31 391.84 391.84 391.84 391.84 5.9M
2025-07-30 391.86 391.86 391.86 391.86 4.0M
2025-07-29 390.09 390.09 390.09 390.09 4.9M
2025-07-28 388.29 388.29 388.29 388.29 4.9M
2025-07-25 390.43 390.43 390.43 390.43 4.8M
2025-07-24 391.18 391.18 391.18 391.18 7.4M
2025-07-23 394.85 394.85 394.85 394.85 10.0M
2025-07-22 405.25 405.25 405.25 405.25 6.1M
2025-07-21 402.91 402.91 402.91 402.91 4.2M
2025-07-18 395.44 395.44 395.44 395.44 4.7M
2025-07-17 391.67 391.67 391.67 391.67 4.5M
2025-07-16 394.75 394.75 394.75 394.75 4.2M
2025-07-15 394.42 394.42 394.42 394.42 4.3M
2025-07-14 395.81 395.81 395.81 395.81 5.2M
2025-07-11 394.03 394.03 394.03 394.03 4.1M
2025-07-10 390.63 390.63 390.63 390.63 6.7M
2025-07-09 394.51 394.51 394.51 394.51 5.2M
2025-07-08 386.21 386.21 386.21 386.21 5.4M
2025-07-07 389.04 389.04 389.04 389.04 3.8M
2025-07-04 392.33 392.33 392.33 392.33 3.9M
2025-07-03 389.92 389.92 389.92 389.92 4.8M
2025-07-02 387.13 387.13 387.13 387.13 6.2M
2025-07-01 390.97 390.97 390.97 390.97 7.7M
2025-06-30 384.96 384.96 384.96 384.96 5.3M
2025-06-27 386.94 386.94 386.94 386.94 4.9M
2025-06-26 385.69 385.69 385.69 385.69 4.2M
2025-06-25 383.00 383.00 383.00 383.00 6.6M
2025-06-24 387.56 387.56 387.56 387.56 7.0M
2025-06-23 388.44 388.44 388.44 388.44 7.8M
2025-06-20 383.25 383.25 383.25 383.25 27.7M
2025-06-19 376.62 376.62 376.62 376.62 5.0M
2025-06-18 378.26 378.26 378.26 378.26 4.8M
2025-06-17 381.33 381.33 381.33 381.33 7.0M
2025-06-16 382.85 382.85 382.85 382.85 7.7M
2025-06-13 383.68 383.68 383.68 383.68 9.0M
2025-06-12 382.76 382.76 382.76 382.76 7.6M
2025-06-11 376.62 376.62 376.62 376.62 8.2M
2025-06-10 373.44 373.44 373.44 373.44 6.4M
2025-06-09 371.44 371.44 371.44 371.44 5.4M
2025-06-06 372.40 372.40 372.40 372.40 4.1M
2025-06-05 371.12 371.12 371.12 371.12 5.0M
2025-06-04 374.65 374.65 374.65 374.65 6.4M
2025-06-03 371.18 371.18 371.18 371.18 5.9M
2025-06-02 371.52 371.52 371.52 371.52 6.7M
2025-05-30 372.09 372.09 372.09 372.09 14.1M
2025-05-29 371.70 371.70 371.70 371.70 4.8M
2025-05-28 371.11 371.11 371.11 371.11 6.7M
2025-05-27 372.94 372.94 372.94 372.94 8.0M
2025-05-26 377.66 377.66 377.66 377.66 6.4M
2025-05-23 371.85 371.85 371.85 371.85 11.1M
2025-05-22 371.06 371.06 371.06 371.06 8.1M
2025-05-21 373.48 373.48 373.48 373.48 8.2M
2025-05-20 371.03 371.03 371.03 371.03 12.3M
2025-05-19 363.04 363.04 363.04 363.04 7.6M
2025-05-16 358.13 358.13 358.13 358.13 14.4M
2025-05-15 365.74 365.74 365.74 365.74 14.0M
2025-05-14 361.66 361.66 361.66 361.66 12.3M
2025-05-13 357.81 357.81 357.81 357.81 12.9M
2025-05-12 361.29 361.29 361.29 361.29 11.3M
2025-05-09 371.55 371.55 371.55 371.55 8.9M
2025-05-08 371.86 371.86 371.86 371.86 7.2M
2025-05-07 375.65 375.65 375.65 375.65 6.9M
2025-05-06 376.28 376.28 376.28 376.28 6.5M
2025-05-05 373.88 373.88 373.88 373.88 5.0M
2025-05-02 372.65 372.65 372.65 372.65 8.5M
2025-04-30 376.58 376.58 376.58 376.58 9.3M
2025-04-29 372.99 372.99 372.99 372.99 6.4M
2025-04-28 369.23 369.23 369.23 369.23 6.0M
2025-04-25 369.34 369.34 369.34 369.34 7.4M
2025-04-24 372.16 372.16 372.16 372.16 8.1M
2025-04-23 369.99 369.99 369.99 369.99 14.9M
2025-04-22 377.86 377.86 377.86 377.86 6.9M
2025-04-17 373.87 373.87 373.87 373.87 8.1M
2025-04-16 372.56 372.56 372.56 372.56 8.5M
2025-04-15 366.55 366.55 366.55 366.55 7.0M
2025-04-14 357.40 357.40 357.40 357.40 9.0M
2025-04-11 355.55 355.55 355.55 355.55 10.6M
2025-04-10 350.94 350.94 350.94 350.94 14.1M
2025-04-09 343.86 343.86 343.86 343.86 17.9M
2025-04-08 343.44 343.44 343.44 343.44 14.0M
2025-04-07 337.24 337.24 337.24 337.24 27.8M
2025-04-04 348.05 348.05 348.05 348.05 21.1M
2025-04-03 364.38 364.38 364.38 364.38 14.7M
2025-04-02 353.62 353.62 353.62 353.62 6.3M
2025-04-01 353.85 353.85 353.85 353.85 9.2M
2025-03-31 350.22 350.22 350.22 350.22 12.0M
2025-03-28 349.16 349.16 349.16 349.16 13.6M
2025-03-27 344.18 344.18 344.18 344.18 9.6M
2025-03-26 340.59 340.59 340.59 340.59 6.2M
2025-03-25 338.02 338.02 338.02 338.02 5.6M
2025-03-24 335.80 335.80 335.80 335.80 7.7M
2025-03-21 334.25 334.25 334.25 334.25 17.9M
2025-03-20 335.08 335.08 335.08 335.08 14.2M
2025-03-19 337.57 337.57 337.57 337.57 11.1M
2025-03-18 338.80 338.80 338.80 338.80 11.6M
2025-03-17 333.71 333.71 333.71 333.71 8.0M
2025-03-14 332.63 332.63 332.63 332.63 10.2M
2025-03-13 331.50 331.50 331.50 331.50 13.0M
2025-03-12 326.12 326.12 326.12 326.12 9.2M
2025-03-11 324.75 324.75 324.75 324.75 9.7M
2025-03-10 324.35 324.35 324.35 324.35 11.4M
2025-03-07 326.26 326.26 326.26 326.26 14.9M
2025-03-06 320.61 320.61 320.61 320.61 16.6M
2025-03-05 313.15 313.15 313.15 313.15 14.2M
2025-03-04 316.58 316.58 316.58 316.58 10.9M
2025-03-03 315.54 315.54 315.54 315.54 10.2M
2025-02-28 314.33 314.33 314.33 314.33 11.8M
2025-02-27 313.29 313.29 313.29 313.29 9.6M
2025-02-26 317.61 317.61 317.61 317.61 14.4M
2025-02-25 310.11 310.11 310.11 310.11 9.3M
2025-02-24 310.80 310.80 310.80 310.80 11.6M
2025-02-21 300.55 300.55 300.55 300.55 9.2M
2025-02-20 298.55 298.55 298.55 298.55 10.9M
2025-02-19 295.81 295.81 295.81 295.81 8.3M
2025-02-18 294.35 294.35 294.35 294.35 8.1M
2025-02-17 294.82 294.82 294.82 294.82 5.0M
2025-02-14 295.15 295.15 295.15 295.15 8.1M
2025-02-13 293.76 293.76 293.76 293.76 11.2M
2025-02-12 292.43 292.43 292.43 292.43 8.5M
2025-02-11 296.63 296.63 296.63 296.63 6.4M
2025-02-10 298.92 298.92 298.92 298.92 7.1M
2025-02-07 297.09 297.09 297.09 297.09 10.8M
2025-02-06 297.85 297.85 297.85 297.85 8.4M
2025-02-05 300.98 300.98 300.98 300.98 7.3M
2025-02-04 298.30 298.30 298.30 298.30 7.0M
2025-02-03 298.26 298.26 298.26 298.26 7.2M
2025-01-31 299.45 299.45 299.45 299.45 6.9M
2025-01-30 298.84 298.84 298.84 298.84 8.6M
2025-01-29 294.32 294.32 294.32 294.32 7.5M
2025-01-28 291.44 291.44 291.44 291.44 10.7M
2025-01-27 286.49 286.49 286.49 286.49 9.5M
2025-01-24 286.01 286.01 286.01 286.01 7.1M
2025-01-23 287.66 287.66 287.66 287.66 6.0M
2025-01-22 285.98 285.98 285.98 285.98 8.1M
2025-01-21 292.01 292.01 292.01 292.01 4.9M
2025-01-20 292.56 292.56 292.56 292.56 4.9M
2025-01-17 292.24 292.24 292.24 292.24 11.2M
2025-01-16 288.29 288.29 288.29 288.29 7.9M
2025-01-15 285.55 285.55 285.55 285.55 9.5M
2025-01-14 280.21 280.21 280.21 280.21 10.3M
2025-01-13 280.42 280.42 280.42 280.42 9.7M
2025-01-10 279.33 279.33 279.33 279.33 12.9M
2025-01-09 288.26 288.26 288.26 288.26 7.9M
2025-01-08 294.11 294.11 294.11 294.11 8.7M
2025-01-07 297.36 297.36 297.36 297.36 7.9M
2025-01-06 300.52 300.52 300.52 300.52 7.8M
2025-01-03 303.00 303.00 303.00 303.00 7.0M
2025-01-02 299.13 299.13 299.13 299.13 7.0M