iShares MDAX® UCITS ETF (DE) (MDAXIEX)

MDAXIEX
🏛️ 독일 →
253.15
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 210.25 210.25 208.25 208.25 0.0M
2022-12-29 208.10 210.90 207.55 210.90 0.0M
2022-12-28 209.70 210.50 208.80 209.05 0.0M
2022-12-27 211.70 211.70 208.50 209.75 0.0M
2022-12-23 208.70 210.20 208.20 209.45 0.0M
2022-12-22 211.75 212.10 208.05 208.35 0.0M
2022-12-21 208.90 211.60 208.50 211.40 0.0M
2022-12-20 205.40 207.65 204.95 207.05 0.0M
2022-12-19 207.05 209.30 206.95 207.65 0.0M
2022-12-16 209.85 209.85 206.30 206.95 0.0M
2022-12-15 212.90 213.40 209.80 210.15 0.0M
2022-12-14 215.05 215.20 213.25 214.65 0.0M
2022-12-13 212.55 218.75 210.75 216.00 0.0M
2022-12-12 211.10 212.00 210.60 211.50 0.0M
2022-12-09 211.70 212.80 210.80 212.55 0.0M
2022-12-08 210.45 212.10 209.70 211.40 0.0M
2022-12-07 211.50 212.15 209.95 210.00 0.0M
2022-12-06 214.30 214.65 211.70 212.80 0.0M
2022-12-05 217.10 217.50 214.65 215.10 0.0M
2022-12-02 215.95 218.45 215.30 217.40 0.0M
2022-12-01 216.45 217.05 214.45 215.40 0.1M
2022-11-30 211.15 212.65 210.85 212.60 0.0M
2022-11-29 212.45 212.90 210.10 210.25 0.0M
2022-11-28 213.85 215.15 212.05 212.60 0.0M
2022-11-25 215.20 216.10 214.70 215.65 0.0M
2022-11-24 213.40 216.55 213.40 216.25 0.0M
2022-11-23 212.95 213.25 211.20 212.75 0.0M
2022-11-22 210.60 213.15 210.30 212.35 0.0M
2022-11-21 213.35 213.35 211.40 212.25 0.0M
2022-11-18 211.75 214.00 210.70 213.70 0.0M
2022-11-17 213.85 214.40 210.30 211.75 0.0M
2022-11-16 217.15 217.15 212.05 212.70 0.0M
2022-11-15 219.05 219.30 215.95 217.50 0.0M
2022-11-14 216.35 219.25 215.00 218.45 0.1M
2022-11-11 212.10 216.45 211.50 215.85 0.1M
2022-11-10 198.96 209.70 198.96 209.70 0.1M
2022-11-09 201.90 202.20 200.35 201.45 0.0M
2022-11-08 199.12 203.40 198.78 203.40 0.0M
2022-11-07 196.90 200.70 196.90 199.96 0.0M
2022-11-04 195.20 198.88 195.20 197.32 0.0M
2022-11-03 194.74 194.96 191.08 193.02 0.0M
2022-11-02 200.10 200.10 196.98 197.24 0.0M
2022-11-01 199.60 202.10 198.44 199.20 0.0M
2022-10-31 196.88 197.76 196.30 196.78 0.0M
2022-10-28 196.54 197.82 195.58 196.24 0.0M
2022-10-27 200.50 200.55 196.08 198.90 0.1M
2022-10-26 197.94 201.05 197.16 201.05 0.0M
2022-10-25 194.20 197.84 192.58 197.84 0.1M
2022-10-24 192.78 193.70 190.00 193.06 0.0M
2022-10-21 191.20 191.76 187.94 190.18 0.1M
2022-10-20 190.46 194.12 189.84 193.38 0.0M
2022-10-19 193.84 193.84 190.58 190.70 0.0M
2022-10-18 192.64 195.60 192.48 192.86 0.0M
2022-10-17 186.30 191.32 184.82 190.96 0.1M
2022-10-14 188.98 189.00 185.38 185.38 0.1M
2022-10-13 180.28 184.94 178.14 184.94 0.0M
2022-10-12 183.54 184.34 181.76 181.80 0.1M
2022-10-11 184.42 186.00 182.22 184.30 0.0M
2022-10-10 185.60 190.50 184.38 186.64 0.0M
2022-10-07 190.36 191.42 186.50 187.22 0.0M
2022-10-06 193.46 193.92 190.66 191.34 0.0M
2022-10-05 194.70 195.24 189.80 191.08 0.0M
2022-10-04 191.34 195.16 191.24 195.16 0.0M
2022-10-03 183.50 188.34 182.26 188.26 0.1M
2022-09-30 182.58 186.36 182.56 185.64 0.0M
2022-09-29 183.98 183.98 179.46 181.24 0.1M
2022-09-28 184.20 185.54 179.60 185.54 0.0M
2022-09-27 188.22 189.64 185.34 185.34 0.0M
2022-09-26 186.06 189.40 186.06 186.76 0.0M
2022-09-23 192.66 192.96 186.16 187.26 0.0M
2022-09-22 194.48 196.98 193.30 193.30 0.0M
2022-09-21 195.86 198.96 195.86 198.70 0.0M
2022-09-20 199.98 200.95 196.40 197.26 0.0M
2022-09-19 196.40 199.62 196.40 199.20 0.0M
2022-09-16 199.40 200.70 197.90 199.14 0.0M
2022-09-15 206.55 206.85 203.00 203.25 0.0M
2022-09-14 208.95 210.30 205.00 205.95 0.0M
2022-09-13 217.75 217.80 210.40 210.40 0.0M
2022-09-12 215.80 218.45 214.95 217.45 0.0M
2022-09-09 210.25 214.05 210.25 213.50 0.0M
2022-09-08 209.85 210.05 205.35 208.85 0.0M
2022-09-07 204.70 208.20 204.35 207.65 0.0M
2022-09-06 207.05 209.45 205.55 206.65 0.0M
2022-09-05 203.15 205.50 202.50 205.00 0.0M
2022-09-02 205.70 209.30 204.40 209.20 0.0M
2022-09-01 206.80 206.80 202.75 203.10 0.0M
2022-08-31 212.30 212.30 209.40 209.85 0.0M
2022-08-30 211.95 214.45 210.05 211.00 0.0M
2022-08-29 209.70 213.10 209.00 211.80 0.0M
2022-08-26 217.50 218.65 211.70 212.00 0.0M
2022-08-25 218.80 218.90 216.10 216.45 0.0M
2022-08-24 215.20 216.75 213.45 216.60 0.0M
2022-08-23 215.70 217.85 215.05 215.60 0.0M
2022-08-22 223.00 223.70 216.15 216.30 0.0M
2022-08-19 227.55 227.75 224.05 224.20 0.0M
2022-08-18 228.60 230.30 228.40 228.80 0.0M
2022-08-17 234.15 234.40 228.80 228.80 0.0M
2022-08-16 232.25 235.00 232.15 233.40 0.0M
2022-08-15 233.15 233.15 231.00 231.90 0.0M
2022-08-12 231.60 232.80 231.15 232.00 0.0M
2022-08-11 232.60 233.20 230.90 231.90 0.0M
2022-08-10 224.50 231.30 223.50 230.80 0.0M
2022-08-09 231.00 231.40 226.55 226.55 0.0M
2022-08-08 233.00 233.35 230.70 231.35 0.0M
2022-08-05 234.30 234.40 230.50 230.90 0.0M
2022-08-04 231.95 235.55 231.60 234.10 0.0M
2022-08-03 227.45 231.20 227.45 231.20 0.0M
2022-08-02 225.85 228.05 225.30 227.50 0.0M
2022-08-01 227.90 229.05 226.85 227.80 0.0M
2022-07-29 224.55 228.55 224.55 227.35 0.0M
2022-07-28 222.30 223.45 220.90 223.20 0.0M
2022-07-27 217.15 220.50 216.60 220.15 0.0M
2022-07-26 220.80 220.80 216.60 216.60 0.0M
2022-07-25 221.55 223.10 220.50 221.20 0.0M
2022-07-22 220.95 224.85 220.40 222.40 0.0M
2022-07-21 221.70 222.75 219.40 221.80 0.0M
2022-07-20 222.80 223.40 219.75 221.90 0.0M
2022-07-19 214.25 220.85 213.05 220.35 0.0M
2022-07-18 213.95 216.40 213.95 215.65 0.0M
2022-07-15 208.75 212.65 208.00 212.55 0.0M
2022-07-14 211.80 212.65 206.65 207.75 0.0M
2022-07-13 213.15 213.85 208.95 212.10 0.0M
2022-07-12 212.30 214.60 209.85 214.05 0.0M
2022-07-11 213.90 217.35 213.20 213.85 0.0M
2022-07-08 213.80 218.65 213.15 218.40 0.0M
2022-07-07 209.95 214.95 209.65 214.95 0.0M
2022-07-06 207.85 208.90 206.20 207.80 0.0M
2022-07-05 213.40 213.85 204.10 205.00 0.0M
2022-07-04 216.25 216.25 212.05 212.05 0.0M
2022-07-01 212.40 216.20 212.15 215.15 0.0M
2022-06-30 215.90 216.20 211.50 214.90 0.0M
2022-06-29 222.75 222.75 218.40 219.50 0.0M
2022-06-28 228.10 229.20 225.75 225.75 0.0M
2022-06-27 225.50 228.90 224.65 226.00 0.0M
2022-06-24 220.80 224.50 219.80 224.10 0.0M
2022-06-23 224.35 224.35 219.55 220.50 0.0M
2022-06-22 224.25 228.15 222.55 226.80 0.0M
2022-06-21 229.90 232.10 228.30 229.05 0.0M
2022-06-20 225.75 228.65 224.15 228.65 0.0M
2022-06-17 223.00 227.10 222.30 225.15 0.0M
2022-06-16 230.70 230.70 221.60 222.30 0.0M
2022-06-15 230.80 231.90 228.70 231.35 0.0M
2022-06-14 233.55 233.55 227.60 227.60 0.0M
2022-06-13 236.10 237.35 230.05 231.15 0.0M
2022-06-10 244.60 244.75 239.30 239.30 0.0M
2022-06-09 249.45 251.65 246.65 246.65 0.0M
2022-06-08 253.65 253.65 250.15 251.40 0.0M
2022-06-07 252.75 253.15 251.15 252.80 0.0M
2022-06-06 252.90 254.75 252.65 254.25 0.0M
2022-06-03 253.15 253.65 251.35 251.65 0.0M
2022-06-02 248.60 251.65 248.60 251.40 0.0M
2022-06-01 250.90 250.90 247.40 247.65 0.0M
2022-05-31 251.30 251.35 249.10 249.10 0.0M
2022-05-30 251.15 251.90 250.35 251.30 0.0M
2022-05-27 246.05 247.70 245.20 247.70 0.0M
2022-05-26 242.80 245.25 242.70 245.15 0.0M
2022-05-25 242.20 242.80 239.90 242.30 0.0M
2022-05-24 243.15 244.55 240.50 240.50 0.0M
2022-05-23 246.75 247.20 243.50 245.55 0.0M
2022-05-20 243.65 246.65 243.00 243.30 0.0M
2022-05-19 239.55 242.15 237.85 242.15 0.0M
2022-05-18 245.85 246.25 242.25 242.30 0.0M
2022-05-17 243.65 245.95 242.50 244.80 0.0M
2022-05-16 241.00 242.00 239.60 240.70 0.0M
2022-05-13 237.40 240.40 237.30 240.00 0.0M
2022-05-12 233.20 235.40 230.40 234.55 0.0M
2022-05-11 234.30 238.85 233.95 238.40 0.0M
2022-05-10 233.05 236.20 233.05 233.50 0.0M
2022-05-09 238.20 239.30 231.70 231.70 0.0M
2022-05-06 242.85 243.60 237.55 239.85 0.0M
2022-05-05 252.10 252.10 244.40 245.05 0.0M
2022-05-04 250.00 250.00 247.05 247.75 0.0M
2022-05-03 246.95 249.70 246.95 249.40 0.0M
2022-05-02 249.85 250.00 242.30 246.55 0.0M
2022-04-29 252.80 254.05 250.90 251.25 0.0M
2022-04-28 251.65 252.50 249.25 250.75 0.0M
2022-04-27 248.40 249.70 245.40 248.80 0.0M
2022-04-26 254.30 254.30 247.90 247.90 0.0M
2022-04-25 254.35 255.65 252.35 252.40 0.0M
2022-04-22 259.95 260.55 256.70 256.70 0.0M
2022-04-21 260.30 264.00 260.00 262.35 0.0M
2022-04-20 256.15 260.00 255.80 259.60 0.0M
2022-04-19 256.15 256.90 253.45 256.30 0.0M
2022-04-14 254.25 256.35 253.30 255.75 0.0M
2022-04-13 253.55 253.55 251.90 253.55 0.0M
2022-04-12 251.40 254.70 251.05 253.35 0.0M
2022-04-11 256.40 257.60 254.15 255.30 0.0M
2022-04-08 257.90 259.55 255.90 257.25 0.0M
2022-04-07 255.65 257.45 253.45 253.95 0.0M
2022-04-06 262.15 263.35 254.35 255.50 0.0M
2022-04-05 263.65 265.10 262.30 262.90 0.0M
2022-04-04 261.85 263.45 260.10 263.25 0.0M
2022-04-01 259.30 261.15 258.60 260.25 0.0M
2022-03-31 264.90 264.90 258.75 258.75 0.0M
2022-03-30 263.90 264.85 261.35 263.25 0.0M
2022-03-29 263.00 266.15 262.75 265.65 0.1M
2022-03-28 262.70 264.10 260.50 260.65 0.0M
2022-03-25 262.35 262.35 259.25 260.00 0.0M
2022-03-24 263.60 263.85 261.40 261.45 0.0M
2022-03-23 267.60 268.15 263.25 263.25 0.0M
2022-03-22 266.05 267.00 265.35 266.60 0.0M
2022-03-21 264.50 265.10 263.25 263.80 0.0M
2022-03-18 263.00 264.30 260.10 264.30 0.0M
2022-03-17 264.20 264.20 260.50 262.55 0.0M
2022-03-16 258.35 263.35 258.35 261.95 0.0M
2022-03-15 252.55 254.75 250.00 253.85 0.0M
2022-03-14 253.50 256.50 252.75 254.55 0.0M
2022-03-11 247.75 254.70 245.50 250.30 0.0M
2022-03-10 250.05 250.95 245.00 245.85 0.0M
2022-03-09 243.40 251.45 241.65 251.45 0.1M
2022-03-08 234.90 242.55 234.35 235.10 0.1M
2022-03-07 233.90 241.70 228.50 236.05 0.1M
2022-03-04 249.85 251.30 240.75 240.75 0.0M
2022-03-03 261.10 261.90 253.25 253.35 0.0M
2022-03-02 257.00 261.30 254.45 259.10 0.1M
2022-03-01 266.90 266.90 258.70 258.70 0.1M
2022-02-28 265.50 266.50 262.75 266.50 0.0M
2022-02-25 258.80 266.05 257.40 265.55 0.0M
2022-02-24 256.90 261.25 252.65 256.00 0.0M
2022-02-23 270.10 272.40 266.10 266.30 0.0M
2022-02-22 262.50 270.70 260.80 268.65 0.0M
2022-02-21 277.30 277.30 268.45 270.00 0.0M
2022-02-18 279.05 280.00 275.00 275.40 0.0M
2022-02-17 281.25 281.80 278.10 278.65 0.0M
2022-02-16 281.00 281.95 279.05 280.15 0.0M
2022-02-15 273.70 280.10 273.70 279.75 0.0M
2022-02-14 271.65 273.85 268.40 273.85 0.0M
2022-02-11 277.65 280.30 277.15 278.90 0.0M
2022-02-10 283.95 283.95 279.70 280.15 0.0M
2022-02-09 280.60 283.60 280.35 282.25 0.0M
2022-02-08 276.85 278.35 276.20 277.95 0.0M
2022-02-07 278.05 278.15 274.90 276.70 0.0M
2022-02-04 282.40 282.40 275.80 276.45 0.0M
2022-02-03 283.70 284.60 280.65 281.10 0.0M
2022-02-02 284.55 286.45 284.15 284.15 0.0M
2022-02-01 281.35 282.60 280.80 281.85 0.0M
2022-01-31 279.10 279.70 275.65 278.40 0.0M
2022-01-28 277.00 277.00 273.60 276.45 0.0M
2022-01-27 272.85 278.45 272.85 277.70 0.0M
2022-01-26 274.60 277.95 274.35 276.65 0.0M
2022-01-25 271.10 272.05 268.25 270.65 0.0M
2022-01-24 279.20 279.95 267.25 269.00 0.0M
2022-01-21 283.40 283.45 278.40 281.15 0.0M
2022-01-20 286.75 287.05 284.50 287.05 0.0M
2022-01-19 282.50 286.90 282.50 284.95 0.0M
2022-01-18 287.95 287.95 284.15 285.25 0.0M
2022-01-17 289.10 290.15 288.10 289.15 0.0M
2022-01-14 289.10 290.10 288.35 288.35 0.0M
2022-01-13 290.95 292.50 290.00 290.70 0.0M
2022-01-12 292.50 292.70 290.80 291.40 0.0M
2022-01-11 290.20 290.40 289.15 289.80 0.0M
2022-01-10 293.00 293.00 287.35 287.60 0.0M
2022-01-07 293.55 293.75 291.15 292.35 0.0M
2022-01-06 294.25 295.00 292.25 293.25 0.0M
2022-01-05 297.00 298.45 296.80 297.85 0.0M
2022-01-04 297.40 298.50 296.55 297.10 0.0M
2022-01-03 296.45 297.50 295.65 296.50 0.0M