Comparing Back to the side-by-side chart ↗
XAIX.XETRA (XAIX.XETRA) — Kurshistorie
Stand 2026-10-07 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-07 | 226.60 | 227.30 | 225.05 | 226.50 | +0.04% | 26,532 |
| 2026-10-06 | 225.85 | 226.90 | 225.30 | 226.40 | +0.38% | 25,345 |
| 2026-10-05 | 224.80 | 226.25 | 224.10 | 225.55 | +0.80% | 35,139 |
| 2026-10-02 | 223.20 | 225.40 | 223.10 | 223.75 | +1.34% | 29,769 |
| 2026-10-01 | 221.55 | 222.15 | 220.00 | 220.80 | +0.25% | 41,461 |
| 2026-09-30 | 218.25 | 220.35 | 217.30 | 220.25 | +0.94% | 17,257 |
| 2026-09-29 | 217.80 | 219.20 | 217.35 | 218.20 | +0.55% | 20,667 |
| 2026-09-28 | 219.00 | 219.05 | 216.30 | 217.00 | -1.65% | 15,500 |
| 2026-09-25 | 221.80 | 222.20 | 219.80 | 220.65 | +0.34% | 27,615 |
| 2026-09-24 | 219.55 | 220.50 | 218.35 | 219.90 | -0.61% | 14,823 |
| 2026-09-23 | 221.25 | 221.80 | 220.00 | 221.25 | +0.39% | 18,207 |
| 2026-09-22 | 220.40 | 221.55 | 220.05 | 220.40 | +0.73% | 27,816 |
| 2026-09-21 | 215.80 | 218.80 | 215.50 | 218.80 | +2.87% | 25,474 |
| 2026-09-18 | 215.25 | 215.65 | 212.55 | 212.70 | -0.72% | 15,811 |
| 2026-09-17 | 211.80 | 214.25 | 211.60 | 214.25 | +1.64% | 15,544 |
| 2026-09-16 | 210.20 | 211.15 | 209.55 | 210.80 | +0.72% | 24,968 |
| 2026-09-15 | 209.00 | 210.15 | 207.60 | 209.30 | +0.12% | 39,413 |
| 2026-09-14 | 207.15 | 209.05 | 206.40 | 209.05 | +0.05% | 54,485 |
| 2026-09-11 | 206.75 | 209.40 | 206.70 | 208.95 | +1.16% | 17,109 |
| 2026-09-10 | 208.25 | 208.35 | 205.85 | 206.55 | -0.94% | 15,461 |
| 2026-09-09 | 208.45 | 209.20 | 207.10 | 208.50 | -0.02% | 15,818 |
| 2026-09-08 | 208.50 | 209.00 | 207.30 | 208.55 | +0.12% | 20,227 |
| 2026-09-07 | 209.15 | 209.30 | 207.90 | 208.30 | +0.34% | 46,573 |
| 2026-09-04 | 207.95 | 208.70 | 207.45 | 207.60 | +0.17% | 19,532 |
| 2026-09-03 | 203.70 | 207.25 | 203.70 | 207.25 | +1.89% | 25,859 |
| 2026-09-02 | 203.95 | 204.15 | 202.50 | 203.40 | -0.64% | 24,312 |
| 2026-09-01 | 207.50 | 207.50 | 203.95 | 204.70 | -0.73% | 41,721 |
| 2026-08-31 | 206.95 | 207.65 | 206.05 | 206.20 | -1.25% | 15,841 |
| 2026-08-28 | 206.35 | 208.95 | 205.85 | 208.80 | +1.66% | 21,570 |
| 2026-08-27 | 204.05 | 206.00 | 204.00 | 205.40 | +1.96% | 25,013 |
| 2026-08-26 | 200.35 | 201.75 | 199.50 | 201.45 | +0.42% | 15,299 |
| 2026-08-25 | 200.65 | 201.65 | 199.96 | 200.60 | +0.69% | 27,001 |
| 2026-08-24 | 200.05 | 200.70 | 198.22 | 199.22 | -1.28% | 25,239 |
| 2026-08-21 | 201.60 | 202.15 | 200.30 | 201.80 | +0.52% | 29,772 |
| 2026-08-20 | 203.45 | 203.60 | 200.15 | 200.75 | -0.99% | 48,425 |
| 2026-08-19 | 203.85 | 204.40 | 200.90 | 202.75 | -0.64% | 38,296 |
| 2026-08-18 | 206.25 | 206.40 | 203.80 | 204.05 | -2.51% | 47,008 |
| 2026-08-17 | 209.85 | 210.00 | 208.50 | 209.30 | +0.19% | 32,209 |
| 2026-08-14 | 210.90 | 211.50 | 208.90 | 208.90 | -0.48% | 23,054 |
| 2026-08-13 | 208.70 | 211.00 | 208.20 | 209.90 | +1.18% | 35,342 |
| 2026-08-12 | 206.95 | 208.20 | 206.65 | 207.45 | +0.66% | 28,510 |
| 2026-08-11 | 206.55 | 207.40 | 204.90 | 206.10 | -0.12% | 25,079 |
| 2026-08-10 | 205.20 | 206.75 | 204.00 | 206.35 | +0.83% | 24,627 |
| 2026-08-07 | 203.85 | 205.15 | 203.20 | 204.65 | +0.37% | 50,205 |
| 2026-08-06 | 203.35 | 204.50 | 200.75 | 203.90 | -0.83% | 46,381 |
| 2026-08-05 | 206.80 | 207.60 | 205.45 | 205.60 | +0.05% | 79,941 |
| 2026-08-04 | 201.00 | 205.60 | 200.40 | 205.50 | +3.66% | 24,069 |
| 2026-08-03 | 196.46 | 198.28 | 194.24 | 198.24 | +2.57% | 85,394 |
| 2026-07-31 | 195.60 | 197.06 | 192.90 | 193.28 | +1.64% | 41,970 |
| 2026-07-30 | 186.96 | 191.08 | 185.76 | 190.16 | +0.45% | 57,543 |
| 2026-07-29 | 190.70 | 191.60 | 188.84 | 189.30 | -1.02% | 37,899 |
| 2026-07-28 | 191.52 | 192.00 | 188.00 | 191.26 | -0.60% | 77,558 |
| 2026-07-27 | 195.22 | 196.16 | 191.80 | 192.42 | -0.77% | 23,682 |
| 2026-07-24 | 193.40 | 194.82 | 192.24 | 193.92 | +0.30% | 50,530 |
| 2026-07-23 | 196.84 | 197.72 | 193.06 | 193.34 | -2.04% | 32,912 |
| 2026-07-22 | 197.56 | 198.22 | 196.64 | 197.36 | -0.68% | 22,961 |
| 2026-07-21 | 197.54 | 199.18 | 196.68 | 198.72 | +1.07% | 77,985 |
| 2026-07-20 | 194.02 | 197.70 | 193.84 | 196.62 | +1.68% | 113,038 |
| 2026-07-17 | 190.58 | 194.58 | 188.30 | 193.38 | -1.35% | 71,672 |
| 2026-07-16 | 198.58 | 198.72 | 194.28 | 196.02 | -1.60% | 93,937 |
| 2026-07-15 | 205.80 | 205.80 | 198.82 | 199.20 | -2.16% | 70,661 |
| 2026-07-14 | 201.80 | 203.70 | 199.50 | 203.60 | +0.69% | 81,068 |
| 2026-07-13 | 200.05 | 202.70 | 199.38 | 202.20 | -1.84% | 32,748 |
| 2026-07-10 | 205.65 | 207.30 | 204.85 | 206.00 | -0.65% | 70,545 |
| 2026-07-09 | 203.30 | 207.85 | 203.20 | 207.35 | +3.83% | 45,207 |
| 2026-07-08 | 200.65 | 202.20 | 196.36 | 199.70 | -0.47% | 65,953 |
| 2026-07-07 | 204.00 | 204.20 | 199.60 | 200.65 | -3.58% | 89,490 |
| 2026-07-06 | 205.95 | 208.70 | 205.40 | 208.10 | +1.17% | 56,519 |
| 2026-07-03 | 204.40 | 206.10 | 204.30 | 205.70 | +1.61% | 21,583 |
| 2026-07-02 | 203.75 | 207.35 | 200.45 | 202.45 | -3.34% | 127,135 |
| 2026-07-01 | 210.10 | 210.65 | 207.40 | 209.45 | -1.13% | 70,849 |
| 2026-06-30 | 210.60 | 212.45 | 209.50 | 211.85 | +2.72% | 49,864 |
| 2026-06-29 | 207.90 | 208.60 | 202.10 | 206.25 | -1.39% | 82,929 |
| 2026-06-26 | 207.90 | 209.30 | 204.80 | 209.15 | -0.69% | 87,128 |
| 2026-06-25 | 216.90 | 217.45 | 208.55 | 210.60 | +0.12% | 131,299 |
| 2026-06-24 | 211.35 | 212.30 | 208.40 | 210.35 | +0.43% | 96,493 |
| 2026-06-23 | 209.05 | 211.70 | 205.85 | 209.45 | -3.39% | 96,032 |
| 2026-06-22 | 216.70 | 220.00 | 216.35 | 216.80 | +1.05% | 106,771 |
| 2026-06-19 | 215.40 | 215.40 | 213.50 | 214.55 | -0.39% | 39,689 |
| 2026-06-18 | 213.45 | 216.10 | 212.85 | 215.40 | +2.79% | 99,302 |
| 2026-06-17 | 210.40 | 210.90 | 207.45 | 209.55 | +0.48% | 70,024 |
| 2026-06-16 | 211.45 | 213.15 | 208.10 | 208.55 | -1.39% | 95,319 |
| 2026-06-15 | 208.90 | 211.50 | 208.65 | 211.50 | +2.84% | 67,243 |
| 2026-06-12 | 201.70 | 206.05 | 200.95 | 205.65 | +3.39% | 52,230 |
| 2026-06-11 | 197.58 | 200.40 | 196.62 | 198.90 | +0.30% | 82,171 |
| 2026-06-10 | 198.92 | 202.50 | 195.18 | 198.30 | -0.31% | 126,681 |
| 2026-06-09 | 207.85 | 207.90 | 198.92 | 198.92 | -3.15% | 107,722 |
| 2026-06-08 | 200.65 | 206.60 | 200.25 | 205.40 | +0.32% | 117,616 |
| 2026-06-05 | 208.20 | 210.40 | 204.65 | 204.75 | -4.08% | 82,079 |
| 2026-06-04 | 214.75 | 214.85 | 210.35 | 213.45 | -2.02% | 80,289 |
| 2026-06-03 | 220.60 | 221.55 | 216.85 | 217.85 | -1.11% | 100,436 |
| 2026-06-02 | 219.55 | 220.85 | 218.20 | 220.30 | +0.02% | 119,046 |
| 2026-06-01 | 216.65 | 220.25 | 215.50 | 220.25 | +4.26% | 114,513 |
| 2026-05-29 | 209.05 | 212.00 | 208.60 | 211.25 | +2.28% | 87,002 |
| 2026-05-28 | 203.10 | 206.70 | 202.65 | 206.55 | +2.18% | 58,747 |
| 2026-05-27 | 203.75 | 205.60 | 201.55 | 202.15 | -0.57% | 153,652 |
| 2026-05-26 | 200.40 | 203.85 | 199.56 | 203.30 | +1.60% | 84,172 |
| 2026-05-25 | 199.80 | 200.50 | 199.02 | 200.10 | +1.11% | 41,065 |
| 2026-05-22 | 196.34 | 197.96 | 195.26 | 197.90 | +1.98% | 60,456 |
| 2026-05-21 | 193.34 | 194.78 | 192.80 | 194.06 | +0.65% | 81,858 |
| 2026-05-20 | 190.32 | 193.00 | 190.32 | 192.80 | +2.06% | 42,537 |
| 2026-05-19 | 189.34 | 190.54 | 187.00 | 188.90 | -0.34% | 70,398 |
| 2026-05-18 | 190.56 | 192.94 | 188.80 | 189.54 | -0.85% | 75,075 |
| 2026-05-15 | 191.76 | 191.88 | 188.70 | 191.16 | -2.02% | 81,429 |
| 2026-05-14 | 193.86 | 195.38 | 192.54 | 195.10 | +1.90% | 60,664 |
| 2026-05-13 | 191.06 | 192.28 | 189.16 | 191.46 | +3.12% | 70,942 |
| 2026-05-12 | 189.06 | 189.66 | 185.08 | 185.66 | -3.29% | 105,959 |
| 2026-05-11 | 191.26 | 192.58 | 190.20 | 191.98 | +2.02% | 118,606 |
| 2026-05-08 | 185.14 | 188.20 | 184.52 | 188.18 | +1.66% | 49,858 |
| 2026-05-07 | 184.62 | 185.66 | 183.30 | 185.10 | +1.06% | 78,272 |
| 2026-05-06 | 182.38 | 184.56 | 181.20 | 183.16 | +1.32% | 75,806 |
| 2026-05-05 | 177.20 | 180.94 | 177.14 | 180.78 | +2.55% | 59,628 |
| 2026-05-04 | 176.00 | 177.78 | 173.74 | 176.28 | +4.14% | 110,333 |
| 2026-04-30 | 170.02 | 171.42 | 167.80 | 169.28 | -0.41% | 48,383 |
| 2026-04-29 | 169.82 | 170.36 | 168.84 | 169.98 | +1.63% | 25,384 |
| 2026-04-28 | 169.82 | 169.90 | 167.20 | 167.26 | -1.48% | 47,944 |
| 2026-04-27 | 169.34 | 170.38 | 168.58 | 169.78 | +0.78% | 29,008 |
| 2026-04-24 | 167.62 | 168.98 | 167.30 | 168.46 | +0.69% | 27,336 |
| 2026-04-23 | 167.24 | 167.84 | 166.00 | 167.30 | -0.44% | 42,595 |
| 2026-04-22 | 166.42 | 168.22 | 166.28 | 168.04 | +1.35% | 36,666 |
| 2026-04-21 | 165.58 | 166.94 | 165.48 | 165.80 | +1.07% | 33,357 |
| 2026-04-20 | 163.90 | 165.04 | 163.28 | 164.04 | -0.92% | 36,402 |
| 2026-04-17 | 162.66 | 165.76 | 162.60 | 165.56 | +1.92% | 32,622 |
| 2026-04-16 | 161.00 | 162.46 | 160.54 | 162.44 | +2.18% | 43,022 |
| 2026-04-15 | 157.70 | 159.22 | 157.56 | 158.98 | +1.44% | 33,814 |
| 2026-04-14 | 155.06 | 156.72 | 155.06 | 156.72 | +2.12% | 25,663 |
| 2026-04-13 | 151.10 | 153.46 | 150.84 | 153.46 | +0.91% | 11,682 |
| 2026-04-10 | 153.06 | 153.24 | 151.68 | 152.08 | -0.04% | 23,195 |
| 2026-04-09 | 153.36 | 153.40 | 151.28 | 152.14 | -1.08% | 30,619 |
| 2026-04-08 | 155.62 | 156.30 | 153.16 | 153.80 | +3.69% | 55,239 |
| 2026-04-07 | 149.46 | 150.30 | 147.32 | 148.32 | +0.26% | 35,293 |
| 2026-04-02 | 145.08 | 148.58 | 143.96 | 147.94 | -0.43% | 25,842 |
| 2026-04-01 | 147.48 | 148.60 | 146.24 | 148.58 | +4.03% | 85,010 |
| 2026-03-31 | 141.82 | 143.08 | 141.46 | 142.82 | -0.67% | 30,368 |
| 2026-03-30 | 143.34 | 144.82 | 142.66 | 143.78 | +0.00% | 19,543 |
| 2026-03-27 | 146.96 | 146.96 | 143.20 | 143.78 | -2.14% | 35,805 |
| 2026-03-26 | 148.74 | 148.82 | 146.86 | 146.92 | -2.35% | 14,690 |
| 2026-03-25 | 150.92 | 151.20 | 149.20 | 150.46 | +0.62% | 19,093 |
| 2026-03-24 | 151.42 | 151.82 | 148.84 | 149.54 | -1.07% | 16,233 |
| 2026-03-23 | 147.90 | 153.98 | 147.50 | 151.16 | +0.16% | 79,645 |
| 2026-03-20 | 153.64 | 153.90 | 150.92 | 150.92 | -1.33% | 24,624 |
| 2026-03-19 | 154.54 | 154.86 | 151.86 | 152.96 | -1.77% | 16,064 |
| 2026-03-18 | 157.86 | 158.22 | 155.66 | 155.72 | -0.19% | 22,500 |
| 2026-03-17 | 154.80 | 156.76 | 154.38 | 156.02 | +0.37% | 17,940 |
| 2026-03-16 | 155.56 | 156.02 | 154.48 | 155.44 | +1.57% | 36,113 |
| 2026-03-13 | 152.16 | 155.00 | 152.10 | 153.04 | +0.01% | 24,482 |
| 2026-03-12 | 154.08 | 154.12 | 152.00 | 153.02 | -0.78% | 27,241 |
| 2026-03-11 | 153.82 | 155.14 | 152.92 | 154.22 | -0.09% | 19,949 |
| 2026-03-10 | 153.20 | 154.46 | 152.26 | 154.36 | +2.37% | 25,328 |
| 2026-03-09 | 149.20 | 150.94 | 148.42 | 150.78 | -0.84% | 34,197 |
| 2026-03-06 | 154.30 | 154.32 | 150.62 | 152.06 | -0.77% | 15,592 |
| 2026-03-05 | 153.10 | 154.60 | 152.00 | 153.24 | +0.17% | 16,458 |
| 2026-03-04 | 148.86 | 153.58 | 148.74 | 152.98 | +2.05% | 43,089 |
| 2026-03-03 | 149.96 | 150.20 | 147.28 | 149.90 | -1.82% | 66,956 |
| 2026-03-02 | 150.00 | 153.10 | 149.44 | 152.68 | +0.59% | 122,817 |
| 2026-02-27 | 152.68 | 152.96 | 150.14 | 151.78 | -0.69% | 96,587 |
| 2026-02-26 | 154.06 | 154.50 | 151.30 | 152.84 | +0.28% | 93,545 |
| 2026-02-25 | 150.62 | 152.90 | 150.60 | 152.42 | +1.29% | 45,263 |
| 2026-02-24 | 149.14 | 151.00 | 148.56 | 150.48 | +1.14% | 36,914 |
| 2026-02-23 | 150.58 | 151.40 | 148.32 | 148.78 | -2.32% | 31,244 |
| 2026-02-20 | 151.50 | 152.80 | 150.04 | 152.32 | +0.98% | 63,755 |
| 2026-02-19 | 151.66 | 151.72 | 150.40 | 150.84 | -0.32% | 59,851 |
| 2026-02-18 | 149.44 | 151.32 | 148.50 | 151.32 | +1.57% | 104,539 |
| 2026-02-17 | 149.60 | 150.00 | 147.50 | 148.98 | -0.37% | 166,652 |
| 2026-02-16 | 150.34 | 150.80 | 149.34 | 149.54 | -0.25% | 43,151 |
| 2026-02-13 | 149.20 | 150.12 | 147.26 | 149.92 | +0.71% | 83,715 |
| 2026-02-12 | 152.34 | 152.90 | 148.48 | 148.86 | -1.59% | 48,220 |
| 2026-02-11 | 151.80 | 153.76 | 150.70 | 151.26 | -0.90% | 71,366 |
| 2026-02-10 | 152.44 | 153.56 | 151.72 | 152.64 | +0.00% | 29,464 |
| 2026-02-09 | 151.44 | 152.68 | 149.30 | 152.64 | +1.07% | 58,906 |
| 2026-02-06 | 147.72 | 151.02 | 147.52 | 151.02 | +0.80% | 64,832 |
| 2026-02-05 | 151.68 | 152.02 | 147.72 | 149.82 | -1.24% | 160,654 |
| 2026-02-04 | 154.82 | 154.98 | 151.64 | 151.70 | -2.04% | 106,096 |
| 2026-02-03 | 158.70 | 158.90 | 154.62 | 154.86 | -1.63% | 66,494 |
| 2026-02-02 | 152.46 | 157.50 | 152.30 | 157.42 | +0.78% | 88,721 |
| 2026-01-30 | 154.70 | 156.72 | 154.52 | 156.20 | +1.67% | 109,364 |
| 2026-01-29 | 157.84 | 157.98 | 152.78 | 153.64 | -2.56% | 107,054 |
| 2026-01-28 | 157.64 | 158.36 | 157.26 | 157.68 | +1.17% | 53,664 |
| 2026-01-27 | 157.22 | 157.42 | 155.66 | 155.86 | +0.26% | 36,833 |
| 2026-01-26 | 154.38 | 155.50 | 153.34 | 155.46 | -0.37% | 49,935 |
| 2026-01-23 | 155.84 | 156.42 | 154.98 | 156.04 | -0.09% | 54,548 |
| 2026-01-22 | 155.40 | 156.36 | 155.40 | 156.18 | +1.21% | 80,930 |
| 2026-01-21 | 153.02 | 154.86 | 151.90 | 154.32 | +0.43% | 70,787 |
| 2026-01-20 | 153.10 | 153.70 | 151.12 | 153.66 | -0.54% | 60,357 |
| 2026-01-19 | 154.70 | 155.20 | 154.04 | 154.50 | -1.78% | 65,195 |
| 2026-01-16 | 158.16 | 158.36 | 156.66 | 157.30 | -0.81% | 76,146 |
| 2026-01-15 | 157.44 | 159.04 | 157.34 | 158.58 | +1.54% | 113,708 |
| 2026-01-14 | 158.64 | 158.70 | 156.00 | 156.18 | -1.90% | 81,407 |
| 2026-01-13 | 159.18 | 160.16 | 158.34 | 159.20 | -0.04% | 119,110 |
| 2026-01-12 | 157.66 | 159.44 | 156.94 | 159.26 | -0.01% | 118,281 |
| 2026-01-09 | 158.18 | 159.56 | 158.10 | 159.28 | +1.03% | 70,877 |
| 2026-01-08 | 159.10 | 159.68 | 157.52 | 157.66 | -1.23% | 107,830 |
| 2026-01-07 | 158.82 | 159.78 | 158.54 | 159.62 | +1.20% | 70,162 |
| 2026-01-06 | 156.76 | 158.08 | 156.12 | 157.72 | +0.33% | 55,868 |
| 2026-01-05 | 156.58 | 157.76 | 156.50 | 157.20 | +1.69% | 66,540 |
| 2026-01-02 | 156.24 | 157.00 | 153.92 | 154.58 | -0.63% | 96,725 |
| 2025-12-30 | 155.20 | 155.60 | 155.20 | 155.56 | +0.44% | 19,228 |
| 2025-12-29 | 155.28 | 155.36 | 154.38 | 154.88 | +0.83% | 66,630 |
| 2025-12-23 | 153.50 | 153.80 | 153.00 | 153.60 | +0.12% | 16,901 |
| 2025-12-22 | 153.78 | 153.94 | 153.06 | 153.42 | +0.41% | 23,696 |
| 2025-12-19 | 151.52 | 152.86 | 150.96 | 152.80 | +0.83% | 36,918 |
| 2025-12-18 | 149.54 | 151.68 | 149.54 | 151.54 | +1.58% | 41,717 |
| 2025-12-17 | 151.32 | 151.90 | 149.10 | 149.18 | -0.37% | 98,291 |
| 2025-12-16 | 149.06 | 150.26 | 148.92 | 149.74 | -0.93% | 60,484 |
| 2025-12-15 | 152.36 | 152.86 | 150.34 | 151.14 | -0.26% | 74,105 |
| 2025-12-12 | 154.88 | 154.98 | 151.30 | 151.54 | -1.23% | 88,062 |
| 2025-12-11 | 153.68 | 154.62 | 152.88 | 153.42 | -1.72% | 27,272 |
| 2025-12-10 | 156.06 | 156.20 | 155.36 | 156.10 | -0.08% | 25,360 |
| 2025-12-09 | 156.00 | 156.28 | 155.20 | 156.22 | +0.15% | 27,178 |
| 2025-12-08 | 156.24 | 156.70 | 155.70 | 155.98 | +0.30% | 46,740 |
| 2025-12-05 | 154.64 | 156.22 | 154.16 | 155.52 | +1.18% | 32,151 |
| 2025-12-04 | 153.40 | 153.90 | 152.98 | 153.70 | +0.39% | 32,687 |
| 2025-12-03 | 153.30 | 153.48 | 151.76 | 153.10 | -0.08% | 36,847 |
| 2025-12-02 | 152.34 | 154.38 | 152.24 | 153.22 | +0.84% | 50,866 |
| 2025-12-01 | 151.46 | 151.96 | 150.62 | 151.94 | -0.41% | 53,023 |
| 2025-11-28 | 151.00 | 152.66 | 151.00 | 152.56 | +0.57% | 27,625 |
| 2025-11-27 | 151.78 | 152.12 | 151.66 | 151.70 | -0.18% | 22,674 |
| 2025-11-26 | 151.98 | 152.68 | 150.94 | 151.98 | +1.09% | 53,803 |
| 2025-11-25 | 150.62 | 150.66 | 148.22 | 150.34 | -0.05% | 68,174 |
| 2025-11-24 | 148.62 | 150.54 | 147.66 | 150.42 | +2.35% | 77,563 |
| 2025-11-21 | 146.46 | 147.80 | 145.04 | 146.96 | -2.47% | 137,947 |
| 2025-11-20 | 153.24 | 153.86 | 150.68 | 150.68 | +0.29% | 78,779 |
| 2025-11-19 | 149.64 | 151.94 | 149.46 | 150.24 | -0.04% | 97,725 |
| 2025-11-18 | 150.28 | 151.10 | 148.56 | 150.30 | -1.79% | 172,310 |
| 2025-11-17 | 154.90 | 155.14 | 152.26 | 153.04 | -0.79% | 120,083 |
| 2025-11-14 | 151.98 | 154.36 | 149.50 | 154.26 | +0.18% | 229,065 |
| 2025-11-13 | 157.08 | 157.22 | 153.86 | 153.98 | -1.94% | 89,934 |
| 2025-11-12 | 158.48 | 159.04 | 156.36 | 157.02 | -0.05% | 52,793 |
| 2025-11-11 | 158.30 | 158.44 | 156.74 | 157.10 | -0.03% | 54,104 |
| 2025-11-10 | 156.94 | 158.26 | 156.94 | 157.14 | +3.27% | 83,052 |
| 2025-11-07 | 156.14 | 156.28 | 151.92 | 152.16 | -1.90% | 136,141 |
| 2025-11-06 | 157.86 | 158.96 | 155.10 | 155.10 | -2.59% | 143,928 |
| 2025-11-05 | 157.36 | 159.38 | 157.10 | 159.22 | -0.26% | 78,027 |
| 2025-11-04 | 160.12 | 160.90 | 159.06 | 159.64 | -1.75% | 87,133 |
| 2025-11-03 | 162.04 | 163.88 | 161.90 | 162.48 | +1.15% | 103,868 |
| 2025-10-31 | 161.32 | 161.84 | 160.14 | 160.64 | +0.20% | 74,759 |
| 2025-10-30 | 161.00 | 161.04 | 158.98 | 160.32 | +0.14% | 82,088 |
| 2025-10-29 | 160.68 | 160.90 | 159.84 | 160.10 | +0.48% | 142,400 |
| 2025-10-28 | 158.26 | 159.44 | 158.06 | 159.34 | +0.48% | 78,038 |
| 2025-10-27 | 158.62 | 158.80 | 158.30 | 158.58 | +1.28% | 47,134 |
| 2025-10-24 | 155.42 | 156.64 | 155.16 | 156.58 | +1.48% | 45,393 |
| 2025-10-23 | 153.62 | 154.30 | 152.16 | 154.30 | +1.26% | 49,826 |
| 2025-10-22 | 154.56 | 154.96 | 152.38 | 152.38 | -1.42% | 30,281 |
| 2025-10-21 | 153.82 | 154.74 | 153.66 | 154.58 | +0.43% | 28,464 |
| 2025-10-20 | 152.84 | 154.14 | 152.58 | 153.92 | +2.52% | 32,110 |
| 2025-10-17 | 148.96 | 152.00 | 147.90 | 150.14 | -1.84% | 88,750 |
| 2025-10-16 | 152.56 | 153.74 | 152.30 | 152.96 | +0.55% | 49,527 |
| 2025-10-15 | 151.24 | 153.00 | 151.06 | 152.12 | +0.74% | 67,032 |
| 2025-10-14 | 150.38 | 151.00 | 148.54 | 151.00 | -0.58% | 58,045 |
| 2025-10-13 | 151.30 | 152.24 | 150.96 | 151.88 | +1.04% | 77,960 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+12.74%). Schwächster Monat: Mär (-8.57%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-07
Schnelle Antworten
Wie lautet der letzte Schlusskurs von XAIX.XETRA (XAIX.XETRA)?
226.50 am 2026-10-07, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von XAIX.XETRA?
227.30 im Hoch und 141.46 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-07.
Welches ist historisch der stärkste und der schwächste Monat von XAIX.XETRA?
Historisch war der stärkste Kalendermonat von XAIX.XETRA der Mai (Durchschnitt +12.74%), der schwächste der Mär (Durchschnitt -8.57%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.