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
2024-12-30 292.20 292.20 292.20 292.20 3.7M
2024-12-27 291.18 291.18 291.18 291.18 6.4M
2024-12-23 289.79 289.79 289.79 289.79 4.3M
2024-12-20 287.85 287.85 287.85 287.85 17.3M
2024-12-19 288.38 288.38 288.38 288.38 9.6M
2024-12-18 288.71 288.71 288.71 288.71 11.6M
2024-12-17 291.06 291.06 291.06 291.06 18.4M
2024-12-16 297.45 297.45 297.45 297.45 11.1M
2024-12-13 302.89 302.89 302.89 302.89 7.0M
2024-12-12 306.88 306.88 306.88 306.88 6.1M
2024-12-11 307.84 307.84 307.84 307.84 6.8M
2024-12-10 311.90 311.90 311.90 311.90 5.4M
2024-12-09 312.47 312.47 312.47 312.47 5.4M
2024-12-06 312.14 312.14 312.14 312.14 8.0M
2024-12-05 310.92 310.92 310.92 310.92 6.9M
2024-12-04 311.59 311.59 311.59 311.59 9.3M
2024-12-03 316.47 316.47 316.47 316.47 12.5M
2024-12-02 320.56 320.56 320.56 320.56 8.0M
2024-11-29 319.27 319.27 319.27 319.27 6.1M
2024-11-28 318.07 318.07 318.07 318.07 11.0M
2024-11-27 312.50 312.50 312.50 312.50 7.8M
2024-11-26 312.64 312.64 312.64 312.64 7.1M
2024-11-25 314.13 314.13 314.13 314.13 14.2M
2024-11-22 313.25 313.25 313.25 313.25 11.6M
2024-11-21 306.32 306.32 306.32 306.32 7.0M
2024-11-20 306.72 306.72 306.72 306.72 6.2M
2024-11-19 309.83 309.83 309.83 309.83 7.1M
2024-11-18 310.84 310.84 310.84 310.84 5.9M
2024-11-15 311.72 311.72 311.72 311.72 12.8M
2024-11-14 312.85 312.85 312.85 312.85 12.9M
2024-11-13 313.22 313.22 313.22 313.22 15.9M
2024-11-12 306.24 306.24 306.24 306.24 9.8M
2024-11-11 312.22 312.22 312.22 312.22 7.8M
2024-11-08 307.63 307.63 307.63 307.63 9.1M
2024-11-07 308.62 308.62 308.62 308.62 15.4M
2024-11-06 306.80 306.80 306.80 306.80 14.6M
2024-11-05 314.94 314.94 314.94 314.94 4.5M
2024-11-04 314.65 314.65 314.65 314.65 6.0M
2024-11-01 313.56 313.56 313.56 313.56 6.1M
2024-10-31 313.01 313.01 313.01 313.01 8.2M
2024-10-30 316.28 316.28 316.28 316.28 7.1M
2024-10-29 319.82 319.82 319.82 319.82 5.1M
2024-10-28 323.66 323.66 323.66 323.66 4.5M
2024-10-25 322.04 322.04 322.04 322.04 4.3M
2024-10-24 324.45 324.45 324.45 324.45 5.9M
2024-10-23 323.97 323.97 323.97 323.97 4.1M
2024-10-22 323.78 323.78 323.78 323.78 7.3M
2024-10-21 328.71 328.71 328.71 328.71 4.1M
2024-10-18 329.38 329.38 329.38 329.38 7.6M
2024-10-17 330.33 330.33 330.33 330.33 5.4M
2024-10-16 334.06 334.06 334.06 334.06 4.4M
2024-10-15 333.04 333.04 333.04 333.04 7.6M
2024-10-14 329.98 329.98 329.98 329.98 3.2M
2024-10-11 328.40 328.40 328.40 328.40 3.9M
2024-10-10 326.42 326.42 326.42 326.42 4.3M
2024-10-09 326.50 326.50 326.50 326.50 3.8M
2024-10-08 326.60 326.60 326.60 326.60 5.8M
2024-10-07 324.74 324.74 324.74 324.74 7.1M
2024-10-04 327.70 327.70 327.70 327.70 7.1M
2024-10-03 331.99 331.99 331.99 331.99 6.0M
2024-10-02 335.16 335.16 335.16 335.16 5.8M
2024-10-01 337.89 337.89 337.89 337.89 4.6M
2024-09-30 339.63 339.63 339.63 339.63 5.9M
2024-09-27 343.64 343.64 343.64 343.64 6.1M
2024-09-26 341.66 341.66 341.66 341.66 7.4M
2024-09-25 337.59 337.59 337.59 337.59 5.0M
2024-09-24 338.65 338.65 338.65 338.65 5.5M
2024-09-23 336.31 336.31 336.31 336.31 7.4M
2024-09-20 330.75 330.75 330.75 330.75 21.5M
2024-09-19 329.46 329.46 329.46 329.46 12.0M
2024-09-18 340.06 340.06 340.06 340.06 6.5M
2024-09-17 344.28 344.28 344.28 344.28 5.0M
2024-09-16 343.48 343.48 343.48 343.48 0.0M
2024-09-13 343.45 343.45 343.45 343.45 5.9M
2024-09-12 339.34 339.34 339.34 339.34 4.9M
2024-09-11 341.23 341.23 341.23 341.23 6.5M
2024-09-10 342.93 342.93 342.93 342.93 5.4M
2024-09-09 342.56 342.56 342.56 342.56 5.8M
2024-09-06 339.06 339.06 339.06 339.06 6.1M
2024-09-05 338.09 338.09 338.09 338.09 8.1M
2024-09-04 332.78 332.78 332.78 332.78 5.8M
2024-09-03 333.33 333.33 333.33 333.33 4.3M
2024-09-02 333.37 333.37 333.37 333.37 3.2M
2024-08-30 331.64 331.64 331.64 331.64 7.4M
2024-08-29 330.08 330.08 330.08 330.08 5.4M
2024-08-28 329.85 329.85 329.85 329.85 4.2M
2024-08-27 327.86 327.86 327.86 327.86 3.5M
2024-08-26 327.01 327.01 327.01 327.01 2.7M
2024-08-23 326.21 326.21 326.21 326.21 4.8M
2024-08-22 322.04 322.04 322.04 322.04 4.1M
2024-08-21 320.24 320.24 320.24 320.24 5.1M
2024-08-20 320.81 320.81 320.81 320.81 6.7M
2024-08-19 318.01 318.01 318.01 318.01 6.6M
2024-08-16 316.05 316.05 316.05 316.05 7.8M
2024-08-15 311.92 311.92 311.92 311.92 7.2M
2024-08-14 310.71 310.71 310.71 310.71 14.1M
2024-08-13 324.20 324.20 324.20 324.20 5.1M
2024-08-12 323.68 323.68 323.68 323.68 3.9M
2024-08-09 319.79 319.79 319.79 319.79 3.8M
2024-08-08 320.49 320.49 320.49 320.49 5.5M
2024-08-07 318.98 318.98 318.98 318.98 6.7M
2024-08-06 312.10 312.10 312.10 312.10 8.4M
2024-08-05 311.83 311.83 311.83 311.83 10.8M
2024-08-02 323.45 323.45 323.45 323.45 13.2M
2024-08-01 336.40 336.40 336.40 336.40 5.9M
2024-07-31 342.36 342.36 342.36 342.36 5.7M
2024-07-30 340.81 340.81 340.81 340.81 3.8M
2024-07-29 340.06 340.06 340.06 340.06 4.1M
2024-07-26 336.79 336.79 336.79 336.79 4.2M
2024-07-25 335.10 335.10 335.10 335.10 8.0M
2024-07-24 332.66 332.66 332.66 332.66 5.6M
2024-07-23 331.17 331.17 331.17 331.17 4.1M
2024-07-22 329.16 329.16 329.16 329.16 5.2M
2024-07-19 326.42 326.42 326.42 326.42 6.5M
2024-07-18 327.24 327.24 327.24 327.24 5.4M
2024-07-17 326.12 326.12 326.12 326.12 6.9M
2024-07-16 322.94 322.94 322.94 322.94 5.9M
2024-07-15 324.67 324.67 324.67 324.67 6.4M
2024-07-12 332.74 332.74 332.74 332.74 4.5M
2024-07-11 333.77 333.77 333.77 333.77 6.9M
2024-07-10 326.24 326.24 326.24 326.24 5.0M
2024-07-09 322.11 322.11 322.11 322.11 6.6M
2024-07-08 324.86 324.86 324.86 324.86 0.0M
2024-07-05 329.86 329.86 329.86 329.86 0.0M
2024-07-04 325.38 325.38 325.38 325.38 0.0M
2024-07-03 324.27 324.27 324.27 324.27 0.0M
2024-07-02 319.85 319.85 319.85 319.85 0.0M
2024-07-01 323.17 323.17 323.17 323.17 0.0M
2024-06-28 320.90 320.90 320.90 320.90 0.0M
2024-06-27 325.69 325.69 325.69 325.69 0.0M
2024-06-26 330.07 330.07 330.07 330.07 0.0M
2024-06-25 333.43 333.43 333.43 333.43 0.0M
2024-06-24 332.80 332.80 332.80 332.80 0.0M
2024-06-21 332.81 332.81 332.81 332.81 0.0M
2024-06-20 332.53 332.53 332.53 332.53 0.0M
2024-06-19 329.77 329.77 329.77 329.77 0.0M
2024-06-18 330.50 330.50 330.50 330.50 0.0M
2024-06-17 327.83 327.83 327.83 327.83 0.0M
2024-06-14 329.12 329.12 329.12 329.12 0.0M
2024-06-13 329.58 329.58 329.58 329.58 0.0M
2024-06-12 332.71 332.71 332.71 332.71 0.0M
2024-06-11 329.59 329.59 329.59 329.59 0.0M
2024-06-10 329.68 329.68 329.68 329.68 0.0M
2024-06-07 332.45 332.45 332.45 332.45 0.0M
2024-06-06 338.88 338.88 338.88 338.88 0.0M
2024-06-05 341.51 341.51 341.51 341.51 0.0M
2024-06-04 341.91 341.91 341.91 341.91 0.0M
2024-06-03 340.74 340.74 340.74 340.74 0.0M
2024-05-31 334.99 334.99 334.99 334.99 0.0M
2024-05-30 334.52 334.52 334.52 334.52 0.0M
2024-05-29 331.76 331.76 331.76 331.76 0.0M
2024-05-28 337.32 337.32 337.32 337.32 0.0M
2024-05-27 337.92 337.92 337.92 337.92 0.0M
2024-05-24 332.66 332.66 332.66 332.66 0.0M
2024-05-23 334.44 334.44 334.44 334.44 0.0M
2024-05-22 337.77 337.77 337.77 337.77 0.0M
2024-05-21 338.56 338.56 338.56 338.56 0.0M
2024-05-20 339.66 339.66 339.66 339.66 0.0M
2024-05-17 339.87 339.87 339.87 339.87 0.0M
2024-05-16 352.25 352.25 352.25 352.25 0.0M
2024-05-15 351.07 351.07 351.07 351.07 0.0M
2024-05-14 345.49 345.49 345.49 345.49 0.0M
2024-05-13 345.32 345.32 345.32 345.32 0.0M
2024-05-10 345.60 345.60 345.60 345.60 0.0M
2024-05-09 341.18 341.18 341.18 341.18 0.0M
2024-05-08 335.88 335.88 335.88 335.88 0.0M
2024-05-07 335.32 335.32 335.32 335.32 0.0M
2024-05-06 328.18 328.18 328.18 328.18 0.0M
2024-05-03 331.73 331.73 331.73 331.73 0.0M
2024-05-02 331.09 331.09 331.09 331.09 0.0M
2024-04-30 326.53 326.53 326.53 326.53 0.0M
2024-04-29 329.05 329.05 329.05 329.05 0.0M
2024-04-26 324.70 324.70 324.70 324.70 0.0M
2024-04-25 323.86 323.86 323.86 323.86 0.0M
2024-04-24 323.38 323.38 323.38 323.38 0.0M
2024-04-23 324.98 324.98 324.98 324.98 0.0M
2024-04-22 324.97 324.97 324.97 324.97 0.0M
2024-04-19 325.39 325.39 325.39 325.39 0.0M
2024-04-18 323.30 323.30 323.30 323.30 0.0M
2024-04-17 318.84 318.84 318.84 318.84 0.0M
2024-04-16 318.85 318.85 318.85 318.85 0.0M
2024-04-15 322.99 322.99 322.99 322.99 0.0M
2024-04-12 326.64 326.64 326.64 326.64 0.0M
2024-04-11 319.39 319.39 319.39 319.39 0.0M
2024-04-10 316.38 316.38 316.38 316.38 0.0M
2024-04-09 320.58 320.58 320.58 320.58 0.0M
2024-04-08 319.47 319.47 319.47 319.47 0.0M
2024-04-05 317.91 317.91 317.91 317.91 0.0M
2024-04-04 322.90 322.90 322.90 322.90 0.0M
2024-04-03 320.77 320.77 320.77 320.77 0.0M
2024-04-02 323.69 323.69 323.69 323.69 0.0M
2024-03-28 327.76 327.76 327.76 327.76 0.0M
2024-03-27 327.43 327.43 327.43 327.43 0.0M
2024-03-26 323.98 323.98 323.98 323.98 0.0M
2024-03-25 322.35 322.35 322.35 322.35 0.0M
2024-03-22 320.67 320.67 320.67 320.67 0.0M
2024-03-21 317.95 317.95 317.95 317.95 0.0M
2024-03-20 321.02 321.02 321.02 321.02 0.0M
2024-03-19 316.74 316.74 316.74 316.74 0.0M
2024-03-18 321.46 321.46 321.46 321.46 0.0M
2024-03-15 323.32 323.32 323.32 323.32 0.0M
2024-03-14 323.59 323.59 323.59 323.59 0.0M
2024-03-13 321.47 321.47 321.47 321.47 0.0M
2024-03-12 310.87 310.87 310.87 310.87 0.0M
2024-03-11 313.80 313.80 313.80 313.80 0.0M
2024-03-08 315.52 315.52 315.52 315.52 0.0M
2024-03-07 317.66 317.66 317.66 317.66 0.0M
2024-03-06 313.70 313.70 313.70 313.70 0.0M
2024-03-05 311.60 311.60 311.60 311.60 0.0M
2024-03-04 304.29 304.29 304.29 304.29 0.0M
2024-03-01 306.14 306.14 306.14 306.14 0.0M
2024-02-29 306.87 306.87 306.87 306.87 0.0M
2024-02-28 305.01 305.01 305.01 305.01 0.0M
2024-02-27 305.79 305.79 305.79 305.79 0.0M
2024-02-26 303.20 303.20 303.20 303.20 0.0M
2024-02-23 306.89 306.89 306.89 306.89 0.0M
2024-02-22 307.87 307.87 307.87 307.87 0.0M
2024-02-21 310.62 310.62 310.62 310.62 0.0M
2024-02-20 311.41 311.41 311.41 311.41 0.0M
2024-02-19 309.04 309.04 309.04 309.04 0.0M
2024-02-16 310.57 310.57 310.57 310.57 0.0M
2024-02-15 313.32 313.32 313.32 313.32 0.0M
2024-02-14 310.99 310.99 310.99 310.99 0.0M
2024-02-13 313.90 313.90 313.90 313.90 0.0M
2024-02-12 317.53 317.53 317.53 317.53 0.0M
2024-02-09 316.51 316.51 316.51 316.51 0.0M
2024-02-08 319.67 319.67 319.67 319.67 0.0M
2024-02-07 319.85 319.85 319.85 319.85 0.0M
2024-02-06 322.14 322.14 322.14 322.14 0.0M
2024-02-05 326.71 326.71 326.71 326.71 0.0M
2024-02-02 325.26 325.26 325.26 325.26 0.0M
2024-02-01 330.78 330.78 330.78 330.78 0.0M
2024-01-31 333.41 333.41 333.41 333.41 0.0M
2024-01-30 331.18 331.18 331.18 331.18 0.0M
2024-01-29 331.57 331.57 331.57 331.57 0.0M
2024-01-26 331.65 331.65 331.65 331.65 0.0M
2024-01-25 341.53 341.53 341.53 341.53 0.0M
2024-01-24 342.15 342.15 342.15 342.15 0.0M
2024-01-23 341.00 341.00 341.00 341.00 0.0M
2024-01-22 343.03 343.03 343.03 343.03 0.0M
2024-01-19 346.49 346.49 346.49 346.49 0.0M
2024-01-18 341.93 341.93 341.93 341.93 0.0M
2024-01-17 345.69 345.69 345.69 345.69 0.0M
2024-01-16 352.26 352.26 352.26 352.26 0.0M
2024-01-15 354.80 354.80 354.80 354.80 0.0M
2024-01-12 357.94 357.94 357.94 357.94 0.0M
2024-01-11 357.28 357.28 357.28 357.28 0.0M
2024-01-10 364.37 364.37 364.37 364.37 0.0M
2024-01-09 368.44 368.44 368.44 368.44 0.0M
2024-01-08 362.08 362.08 362.08 362.08 0.0M
2024-01-05 362.27 362.27 362.27 362.27 0.0M
2024-01-04 361.61 361.61 361.61 361.61 0.0M
2024-01-03 356.97 356.97 356.97 356.97 0.0M
2024-01-02 360.39 360.39 360.39 360.39 0.0M