DAX Télécom (CXPTX)

CXPTX
🏛️ Allemagne →
558.84
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 395.33 396.85 394.92 396.85 0.0M
2023-12-28 394.62 395.38 393.66 394.58 0.0M
2023-12-27 396.55 396.55 393.37 395.22 0.0M
2023-12-22 395.51 398.11 395.41 397.36 0.0M
2023-12-21 394.69 395.42 393.24 395.07 0.0M
2023-12-20 391.95 395.73 391.74 395.31 0.0M
2023-12-19 392.29 392.42 389.64 391.48 0.0M
2023-12-18 393.23 394.48 390.62 392.63 0.0M
2023-12-15 395.29 399.11 393.22 393.65 0.0M
2023-12-14 411.70 411.70 392.66 396.29 0.0M
2023-12-13 412.81 412.81 407.90 410.06 0.0M
2023-12-12 415.52 415.75 413.09 413.94 0.0M
2023-12-11 412.24 415.86 411.81 414.08 0.0M
2023-12-08 411.05 411.59 408.73 411.34 0.0M
2023-12-07 411.96 412.53 409.02 411.12 0.0M
2023-12-06 411.25 413.14 410.09 411.67 0.0M
2023-12-05 407.91 412.01 407.40 411.04 0.0M
2023-12-04 406.94 407.66 405.13 406.76 0.0M
2023-12-01 402.65 405.49 402.34 405.49 0.0M
2023-11-30 401.12 401.53 399.63 400.60 0.0M
2023-11-29 399.48 400.88 396.68 399.88 0.0M
2023-11-28 397.96 398.70 396.43 398.69 0.0M
2023-11-27 398.21 401.69 398.21 399.92 0.0M
2023-11-24 397.66 398.99 396.28 398.99 0.0M
2023-11-23 396.03 397.64 394.20 397.21 0.0M
2023-11-22 393.29 396.87 393.29 396.18 0.0M
2023-11-21 393.07 393.66 389.68 393.59 0.0M
2023-11-20 393.97 395.90 392.51 394.06 0.0M
2023-11-17 391.23 393.90 390.65 392.98 0.0M
2023-11-16 391.94 392.62 389.60 391.29 0.0M
2023-11-15 392.28 392.28 386.28 390.56 0.0M
2023-11-14 394.45 395.06 389.33 393.11 0.0M
2023-11-13 390.91 394.72 390.91 394.72 0.0M
2023-11-10 393.73 394.18 389.35 390.92 0.0M
2023-11-09 389.14 393.17 389.04 392.45 0.0M
2023-11-08 387.34 391.20 385.41 389.25 0.0M
2023-11-07 385.20 388.63 383.15 387.36 0.0M
2023-11-06 388.27 388.76 385.39 386.43 0.0M
2023-11-03 387.25 388.75 385.61 387.01 0.0M
2023-11-02 376.16 389.20 374.62 386.49 0.0M
2023-11-01 372.78 376.06 371.72 375.58 0.0M
2023-10-31 371.05 372.28 369.77 370.80 0.0M
2023-10-30 369.50 372.74 369.22 370.68 0.0M
2023-10-27 369.38 372.07 368.03 368.87 0.0M
2023-10-26 369.26 370.38 364.21 368.64 0.0M
2023-10-25 366.38 372.42 365.96 370.49 0.0M
2023-10-24 364.37 366.98 362.52 366.26 0.0M
2023-10-23 366.34 367.29 362.31 365.59 0.0M
2023-10-20 366.75 368.22 364.78 366.06 0.0M
2023-10-19 369.46 369.99 365.49 368.80 0.0M
2023-10-18 369.20 374.69 368.65 371.18 0.0M
2023-10-17 368.45 370.52 366.62 368.41 0.0M
2023-10-16 367.95 369.08 366.06 368.57 0.0M
2023-10-13 371.70 372.72 369.07 369.18 0.0M
2023-10-12 372.88 373.69 369.98 370.68 0.0M
2023-10-11 370.59 375.21 370.59 372.16 0.0M
2023-10-10 370.89 371.96 368.42 370.93 0.0M
2023-10-09 363.97 368.78 363.53 367.73 0.0M
2023-10-06 360.84 363.77 358.85 363.73 0.0M
2023-10-05 356.84 359.79 353.82 359.07 0.0M
2023-10-04 354.69 359.13 354.69 356.29 0.0M
2023-10-03 360.94 361.87 354.68 356.36 0.0M
2023-10-02 360.56 363.48 359.42 360.96 0.0M
2023-09-29 359.30 363.76 359.18 359.90 0.0M
2023-09-28 356.88 359.95 354.26 359.27 0.0M
2023-09-27 359.07 360.42 354.91 356.80 0.0M
2023-09-26 363.66 364.16 360.59 361.82 0.0M
2023-09-25 372.42 372.51 361.92 365.26 0.0M
2023-09-22 370.01 373.09 369.63 372.27 0.0M
2023-09-21 374.64 375.15 370.80 373.33 0.0M
2023-09-20 374.50 376.72 373.62 375.80 0.0M
2023-09-19 373.28 374.46 372.39 373.63 0.0M
2023-09-18 372.90 374.40 371.92 373.16 0.0M
2023-09-15 377.25 379.57 373.59 373.59 0.0M
2023-09-14 371.59 376.00 369.98 374.96 0.0M
2023-09-13 371.17 372.43 367.92 370.38 0.0M
2023-09-12 370.55 373.23 369.84 371.44 0.0M
2023-09-11 367.41 370.54 367.41 369.19 0.0M
2023-09-08 361.93 364.19 361.67 364.13 0.0M
2023-09-07 358.36 362.26 356.69 362.16 0.0M
2023-09-06 360.52 362.35 358.60 361.05 0.0M
2023-09-05 354.81 361.29 354.12 359.80 0.0M
2023-09-04 357.30 358.40 354.29 355.96 0.0M
2023-09-01 357.74 360.56 357.33 357.33 0.0M
2023-08-31 356.95 360.14 356.95 357.58 0.0M
2023-08-30 354.71 355.80 353.35 354.39 0.0M
2023-08-29 353.33 355.37 351.80 354.32 0.0M
2023-08-28 349.17 352.98 348.69 352.28 0.0M
2023-08-25 346.20 350.79 345.98 348.51 0.0M
2023-08-24 352.12 352.59 346.55 346.90 0.0M
2023-08-23 346.65 350.21 346.65 349.59 0.0M
2023-08-22 346.42 347.09 344.89 345.85 0.0M
2023-08-21 344.49 348.03 344.49 345.74 0.0M
2023-08-18 344.28 346.04 342.60 344.39 0.0M
2023-08-17 343.50 344.84 342.08 344.35 0.0M
2023-08-16 342.78 344.49 342.08 344.41 0.0M
2023-08-15 345.03 346.12 341.69 343.65 0.0M
2023-08-14 342.16 345.80 342.16 344.90 0.0M
2023-08-11 343.40 346.43 340.60 340.90 0.0M
2023-08-10 343.44 344.25 336.31 342.75 0.0M
2023-08-09 338.48 342.88 337.82 342.52 0.0M
2023-08-08 340.63 340.63 336.03 336.88 0.0M
2023-08-07 340.45 341.73 338.32 341.10 0.0M
2023-08-04 344.82 344.82 339.02 342.23 0.0M
2023-08-03 346.55 346.55 339.47 344.01 0.0M
2023-08-02 357.49 357.70 347.84 348.48 0.0M
2023-08-01 361.40 362.64 358.68 358.68 0.0M
2023-07-31 363.87 365.04 361.87 361.87 0.0M
2023-07-28 358.92 364.48 358.92 363.22 0.0M
2023-07-27 358.96 361.83 357.05 361.11 0.0M
2023-07-26 360.70 360.80 353.31 357.44 0.0M
2023-07-25 360.82 362.15 359.50 361.31 0.0M
2023-07-24 360.73 366.32 360.73 362.86 0.0M
2023-07-21 358.66 360.19 356.62 358.88 0.0M
2023-07-20 354.98 358.94 354.98 358.25 0.0M
2023-07-19 354.90 357.69 353.56 355.65 0.0M
2023-07-18 357.71 358.18 350.16 354.38 0.0M
2023-07-17 362.61 364.50 359.77 360.72 0.0M
2023-07-14 363.57 366.13 362.80 362.88 0.0M
2023-07-13 359.07 363.31 359.07 360.86 0.0M
2023-07-12 356.29 358.54 355.71 358.53 0.0M
2023-07-11 353.01 355.65 353.01 355.02 0.0M
2023-07-10 355.88 356.09 354.34 355.41 0.0M
2023-07-07 357.63 357.98 354.42 355.67 0.0M
2023-07-06 362.86 363.40 357.92 358.32 0.0M
2023-07-05 360.99 365.18 360.80 364.18 0.0M
2023-07-04 365.22 366.58 364.64 364.73 0.0M
2023-07-03 365.28 368.10 363.89 364.64 0.0M
2023-06-30 363.85 367.40 363.79 364.90 0.0M
2023-06-29 366.83 366.92 362.52 364.11 0.0M
2023-06-28 365.31 368.18 365.12 365.92 0.0M
2023-06-27 363.21 364.69 360.29 363.84 0.0M
2023-06-26 357.46 360.61 357.29 359.96 0.0M
2023-06-23 356.56 359.26 355.79 357.75 0.0M
2023-06-22 351.13 356.01 351.13 355.36 0.0M
2023-06-21 351.52 353.41 350.48 352.38 0.0M
2023-06-20 353.56 355.04 351.97 352.54 0.0M
2023-06-19 355.62 356.22 351.97 353.86 0.0M
2023-06-16 355.02 357.09 353.65 355.87 0.0M
2023-06-15 350.21 355.34 349.54 354.64 0.0M
2023-06-14 346.91 353.64 346.58 350.79 0.0M
2023-06-13 348.29 348.61 344.44 346.71 0.0M
2023-06-12 351.24 351.24 348.17 348.46 0.0M
2023-06-09 347.03 350.15 346.70 349.51 0.0M
2023-06-08 349.07 349.07 344.08 346.20 0.0M
2023-06-07 351.51 352.37 348.60 348.61 0.0M
2023-06-06 355.55 357.21 350.46 352.92 0.0M
2023-06-05 351.30 360.29 351.22 356.19 0.0M
2023-06-02 384.72 385.89 351.06 351.06 0.0M
2023-06-01 378.73 384.02 378.16 383.46 0.0M
2023-05-31 377.01 382.63 377.01 378.12 0.0M
2023-05-30 384.77 384.77 377.51 378.87 0.0M
2023-05-29 386.19 386.41 382.42 383.79 0.0M
2023-05-26 385.91 385.91 379.34 383.66 0.0M
2023-05-25 395.10 396.72 379.17 385.54 0.0M
2023-05-24 396.27 398.81 395.55 396.17 0.0M
2023-05-23 397.85 400.35 397.80 398.67 0.0M
2023-05-22 398.65 401.64 396.13 396.19 0.0M
2023-05-19 397.60 399.22 393.48 398.37 0.0M
2023-05-18 399.38 403.61 397.08 397.21 0.0M
2023-05-17 401.06 402.68 396.77 397.58 0.0M
2023-05-16 398.59 404.59 398.58 401.53 0.0M
2023-05-15 396.71 401.42 396.43 398.96 0.0M
2023-05-12 392.14 396.65 392.14 395.84 0.0M
2023-05-11 392.19 395.05 389.40 393.88 0.0M
2023-05-10 390.40 390.40 387.09 388.52 0.0M
2023-05-09 389.07 391.73 388.58 391.38 0.0M
2023-05-08 391.16 392.04 388.86 389.86 0.0M
2023-05-05 390.86 392.59 388.74 391.80 0.0M
2023-05-04 387.75 392.04 386.51 390.95 0.0M
2023-05-03 390.43 391.80 387.19 389.21 0.0M
2023-05-02 396.22 397.32 387.68 390.41 0.0M
2023-04-28 405.62 406.70 395.77 399.08 0.0M
2023-04-27 404.22 407.29 403.13 405.41 0.0M
2023-04-26 402.35 406.17 401.37 404.66 0.0M
2023-04-25 402.22 404.47 400.72 404.47 0.0M
2023-04-24 406.74 406.74 399.51 401.85 0.0M
2023-04-21 408.91 409.85 403.64 407.01 0.0M
2023-04-20 407.85 409.85 406.04 408.52 0.0M
2023-04-19 408.14 410.18 407.74 409.14 0.0M
2023-04-18 407.89 409.67 407.21 408.23 0.0M
2023-04-17 403.46 408.12 403.46 406.30 0.0M
2023-04-14 406.57 407.85 402.60 403.73 0.0M
2023-04-13 407.24 407.24 401.17 405.12 0.0M
2023-04-12 405.93 409.57 404.97 406.65 0.0M
2023-04-11 410.93 411.46 402.19 406.30 0.0M
2023-04-06 405.74 411.74 404.47 409.82 0.0M
2023-04-05 395.33 406.34 394.97 405.07 0.0M
2023-04-04 395.11 396.76 393.52 394.01 0.0M
2023-04-03 394.37 395.75 392.12 393.95 0.0M
2023-03-31 390.27 394.65 390.27 393.84 0.0M
2023-03-30 390.65 391.82 389.09 390.11 0.0M
2023-03-29 386.44 389.80 385.20 389.80 0.0M
2023-03-28 386.89 388.78 385.38 386.00 0.0M
2023-03-27 384.94 386.83 384.20 385.37 0.0M
2023-03-24 385.47 385.80 381.39 383.29 0.0M
2023-03-23 385.01 386.26 384.15 385.83 0.0M
2023-03-22 386.50 387.18 381.71 384.96 0.0M
2023-03-21 387.84 389.78 386.13 388.61 0.0M
2023-03-20 380.02 386.38 376.81 386.38 0.0M
2023-03-17 385.75 387.90 378.50 379.72 0.0M
2023-03-16 383.59 388.04 382.87 384.43 0.0M
2023-03-15 382.85 387.71 379.32 383.14 0.0M
2023-03-14 380.44 383.19 378.58 382.62 0.0M
2023-03-13 380.83 381.51 374.62 378.34 0.0M
2023-03-10 380.81 382.08 378.32 381.08 0.0M
2023-03-09 381.02 382.25 380.43 381.73 0.0M
2023-03-08 379.17 382.20 379.17 381.19 0.0M
2023-03-07 380.06 381.54 378.88 379.45 0.0M
2023-03-06 377.44 381.59 377.44 380.53 0.0M
2023-03-03 376.96 378.92 374.30 377.09 0.0M
2023-03-02 373.57 377.23 371.92 375.94 0.0M
2023-03-01 378.07 379.43 373.82 375.01 0.0M
2023-02-28 379.39 382.15 376.25 376.28 0.0M
2023-02-27 372.01 378.13 371.82 377.05 0.0M
2023-02-24 376.78 377.94 371.35 371.88 0.0M
2023-02-23 375.62 379.47 373.65 375.92 0.0M
2023-02-22 371.72 375.48 370.37 374.61 0.0M
2023-02-21 369.81 372.82 369.18 371.84 0.0M
2023-02-20 369.98 371.10 368.77 369.76 0.0M
2023-02-17 363.05 369.21 362.83 368.86 0.0M
2023-02-16 367.18 368.14 363.37 364.85 0.0M
2023-02-15 366.48 368.95 363.21 365.74 0.0M
2023-02-14 364.43 367.14 363.64 364.40 0.0M
2023-02-13 359.39 361.70 358.36 361.35 0.0M
2023-02-10 359.34 359.81 356.71 358.26 0.0M
2023-02-09 360.48 362.35 358.09 358.51 0.0M
2023-02-08 357.51 360.05 357.51 358.54 0.0M
2023-02-07 356.98 358.40 354.07 357.18 0.0M
2023-02-06 357.81 360.05 355.61 357.72 0.0M
2023-02-03 362.66 362.66 357.64 357.78 0.0M
2023-02-02 363.46 366.43 362.91 364.85 0.0M
2023-02-01 362.06 363.24 359.47 363.24 0.0M
2023-01-31 360.20 363.11 359.23 362.57 0.0M
2023-01-30 360.37 361.49 357.36 360.89 0.0M
2023-01-27 359.94 360.41 357.87 359.98 0.0M
2023-01-26 360.39 361.51 358.14 359.20 0.0M
2023-01-25 356.96 359.54 353.13 359.54 0.0M
2023-01-24 359.04 359.32 354.51 356.33 0.0M
2023-01-23 358.50 360.75 357.58 358.85 0.0M
2023-01-20 354.13 357.22 351.13 357.04 0.0M
2023-01-19 356.98 358.11 354.99 356.89 0.0M
2023-01-18 362.91 363.52 357.80 358.86 0.0M
2023-01-17 363.62 365.10 361.69 364.01 0.0M
2023-01-16 360.77 363.98 359.77 363.63 0.0M
2023-01-13 359.43 362.00 359.30 359.97 0.0M
2023-01-12 356.28 361.48 356.28 359.19 0.0M
2023-01-11 353.24 358.75 352.61 355.46 0.0M
2023-01-10 352.28 354.31 351.15 353.36 0.0M
2023-01-09 348.50 351.51 345.53 351.51 0.0M
2023-01-06 347.44 350.21 347.44 350.21 0.0M
2023-01-05 340.45 346.37 340.31 346.16 0.0M
2023-01-04 337.92 341.28 337.07 340.90 0.0M
2023-01-03 334.90 340.03 334.12 337.23 0.0M
2023-01-02 332.49 336.37 331.41 335.38 0.0M