iShares NASDAQ-100® UCITS ETF (DE) (NDXEX)

NDXEX
🏛️ 독일 →
206.35
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 99.51 99.66 98.88 98.88 0.0M
2022-12-29 98.38 99.97 98.19 99.95 0.1M
2022-12-28 99.34 99.40 98.28 98.33 0.0M
2022-12-27 101.20 101.42 98.98 99.41 0.0M
2022-12-23 100.46 101.14 99.42 100.30 0.0M
2022-12-22 102.96 103.20 100.18 100.36 0.2M
2022-12-21 101.92 103.40 101.74 103.32 0.0M
2022-12-20 100.88 101.90 100.60 101.14 0.1M
2022-12-19 103.14 103.70 101.86 101.86 0.0M
2022-12-16 103.66 104.04 102.58 103.14 0.1M
2022-12-15 106.70 106.70 103.94 104.20 0.1M
2022-12-14 108.58 109.08 107.98 108.92 0.0M
2022-12-13 108.40 112.00 108.16 109.76 0.0M
2022-12-12 107.00 107.28 106.60 106.88 0.0M
2022-12-09 107.72 108.26 106.88 107.98 0.0M
2022-12-08 106.62 107.64 106.22 107.22 0.0M
2022-12-07 107.74 107.74 105.80 106.54 0.0M
2022-12-06 109.46 109.90 107.26 107.76 0.0M
2022-12-05 110.36 110.76 109.76 109.82 0.0M
2022-12-02 111.22 111.62 109.50 110.58 0.0M
2022-12-01 112.56 112.56 111.00 111.70 0.1M
2022-11-30 108.44 109.10 108.00 109.10 0.0M
2022-11-29 109.48 109.72 107.94 108.00 0.0M
2022-11-28 109.54 109.78 108.22 109.50 0.0M
2022-11-25 111.14 111.14 110.28 110.28 0.0M
2022-11-24 111.04 111.56 110.90 111.36 0.0M
2022-11-23 110.52 111.54 110.46 111.16 0.1M
2022-11-22 109.58 110.22 109.14 109.96 0.0M
2022-11-21 110.40 110.86 109.80 110.12 0.0M
2022-11-18 109.64 111.00 109.32 109.82 0.0M
2022-11-17 110.46 110.48 108.62 109.56 0.0M
2022-11-16 111.64 111.64 109.32 109.92 0.2M
2022-11-15 110.62 112.58 110.42 112.58 0.1M
2022-11-14 110.88 111.36 110.32 110.80 0.0M
2022-11-11 111.22 111.38 109.42 109.90 0.1M
2022-11-10 105.54 109.66 105.40 109.66 0.1M
2022-11-09 107.22 107.38 105.90 106.08 0.0M
2022-11-08 106.54 107.96 106.54 107.96 0.0M
2022-11-07 105.86 106.70 105.70 106.32 0.0M
2022-11-04 106.94 107.76 104.90 105.38 0.1M
2022-11-03 108.72 108.80 106.82 107.48 0.1M
2022-11-02 111.62 111.70 110.22 110.22 0.0M
2022-11-01 112.82 113.38 111.42 111.62 0.1M
2022-10-31 112.70 113.02 111.68 112.48 0.0M
2022-10-28 108.16 112.02 107.90 111.74 0.0M
2022-10-27 110.48 111.18 109.36 110.08 0.1M
2022-10-26 111.82 112.66 110.88 112.44 0.0M
2022-10-25 113.06 113.98 112.42 113.60 0.0M
2022-10-24 112.18 112.86 110.48 111.70 0.0M
2022-10-21 109.34 110.76 109.00 110.26 0.0M
2022-10-20 109.88 111.60 109.40 111.44 0.0M
2022-10-19 110.90 111.50 110.20 110.66 0.0M
2022-10-18 111.02 112.22 109.64 109.64 0.1M
2022-10-17 108.18 110.08 107.72 109.56 0.1M
2022-10-14 110.52 111.54 108.18 108.40 0.1M
2022-10-13 108.14 111.90 105.28 108.72 0.1M
2022-10-12 108.80 109.48 108.00 108.54 0.0M
2022-10-11 108.60 109.36 107.90 108.96 0.0M
2022-10-10 110.18 111.00 109.22 109.74 0.0M
2022-10-07 113.84 114.80 110.96 111.10 0.0M
2022-10-06 113.88 115.16 113.00 114.74 0.1M
2022-10-05 112.28 112.94 111.90 112.44 0.0M
2022-10-04 112.32 113.62 112.12 113.18 0.1M
2022-10-03 108.92 110.90 108.18 110.42 0.0M
2022-09-30 111.64 112.34 110.68 111.88 0.0M
2022-09-29 114.54 114.54 111.00 111.18 0.0M
2022-09-28 113.96 114.98 113.04 114.78 0.0M
2022-09-27 115.02 116.18 114.68 114.70 0.0M
2022-09-26 113.38 115.52 113.00 114.66 0.1M
2022-09-23 113.84 114.20 112.78 113.44 0.1M
2022-09-22 114.58 115.40 113.60 113.92 0.0M
2022-09-21 116.24 117.30 116.00 117.24 0.0M
2022-09-20 116.32 116.56 115.44 115.96 0.0M
2022-09-19 114.84 115.88 114.38 114.98 0.0M
2022-09-16 115.16 115.68 113.96 114.12 0.0M
2022-09-15 118.82 118.82 116.14 116.74 0.0M
2022-09-14 118.02 118.42 116.98 118.10 0.0M
2022-09-13 122.70 123.00 118.60 118.88 0.1M
2022-09-12 121.12 122.58 120.80 122.28 0.0M
2022-09-09 119.80 121.82 119.62 121.82 0.0M
2022-09-08 119.84 120.86 118.40 120.80 0.0M
2022-09-07 118.00 118.98 117.94 118.68 0.0M
2022-09-06 119.04 119.76 117.50 118.90 0.0M
2022-09-05 119.18 119.30 118.30 119.10 0.0M
2022-09-02 119.90 120.98 119.26 120.54 0.0M
2022-09-01 118.24 119.02 117.50 118.34 0.1M
2022-08-31 120.84 121.60 119.12 119.54 0.0M
2022-08-30 122.18 122.74 119.70 120.00 0.0M
2022-08-29 122.38 122.42 121.24 121.50 0.1M
2022-08-26 128.16 128.24 124.42 124.86 0.0M
2022-08-25 127.04 127.72 126.52 127.16 0.0M
2022-08-24 126.04 126.78 125.52 126.60 0.0M
2022-08-23 126.22 126.88 125.22 125.86 0.0M
2022-08-22 127.96 128.00 126.40 126.82 0.0M
2022-08-19 129.62 129.70 128.32 128.34 0.0M
2022-08-18 128.50 130.02 128.50 130.02 0.1M
2022-08-17 130.46 130.46 128.40 128.52 0.0M
2022-08-16 130.64 131.30 129.16 130.30 0.0M
2022-08-15 128.62 129.92 128.18 129.82 0.0M
2022-08-12 125.76 127.84 125.66 127.76 0.0M
2022-08-11 126.84 127.46 125.92 126.32 0.1M
2022-08-10 123.64 125.90 123.56 125.38 0.0M
2022-08-09 125.82 125.88 123.20 124.00 0.1M
2022-08-08 126.84 127.82 126.26 126.38 0.0M
2022-08-05 126.72 127.04 125.40 125.52 0.1M
2022-08-04 126.50 127.36 125.66 125.94 0.1M
2022-08-03 123.32 126.52 123.14 126.44 0.2M
2022-08-02 122.40 123.68 121.64 123.40 0.1M
2022-08-01 122.78 123.90 121.98 123.40 0.2M
2022-07-29 122.48 123.52 121.82 122.14 0.1M
2022-07-28 119.46 121.12 118.82 121.00 0.0M
2022-07-27 117.56 119.42 117.22 119.10 0.0M
2022-07-26 117.08 118.10 116.52 116.54 0.0M
2022-07-25 118.46 118.72 116.76 117.66 0.1M
2022-07-22 119.46 120.50 118.32 118.32 0.1M
2022-07-21 118.52 119.42 118.00 119.42 0.0M
2022-07-20 116.64 118.92 116.42 118.92 0.0M
2022-07-19 114.06 115.64 112.90 115.64 0.0M
2022-07-18 116.36 116.78 115.34 115.82 0.0M
2022-07-15 114.24 115.94 113.50 115.32 0.0M
2022-07-14 113.60 113.60 112.24 112.72 0.0M
2022-07-13 114.38 114.60 111.34 113.04 0.0M
2022-07-12 114.42 115.90 114.16 114.92 0.0M
2022-07-11 115.22 116.48 114.56 114.94 0.0M
2022-07-08 115.60 116.54 114.72 116.30 0.0M
2022-07-07 113.38 115.16 113.14 115.06 0.0M
2022-07-06 111.70 113.32 111.36 112.46 0.0M
2022-07-05 108.44 109.64 107.76 109.06 0.1M
2022-07-04 107.54 107.72 107.14 107.72 0.0M
2022-07-01 105.92 108.14 105.80 107.46 0.1M
2022-06-30 107.06 107.74 105.78 107.14 0.1M
2022-06-29 107.44 108.76 107.12 108.50 0.0M
2022-06-28 111.02 112.04 109.40 109.40 0.1M
2022-06-27 111.60 112.50 110.34 110.76 0.1M
2022-06-24 108.82 111.04 108.82 110.38 0.0M
2022-06-23 105.90 108.10 105.90 107.64 0.0M
2022-06-22 105.46 107.52 104.56 107.16 0.0M
2022-06-21 105.54 107.30 105.30 107.06 0.0M
2022-06-20 104.94 105.14 104.54 104.96 0.0M
2022-06-17 103.64 104.96 103.34 104.46 0.0M
2022-06-16 106.94 107.10 102.96 103.38 0.0M
2022-06-15 105.84 107.54 105.36 107.44 0.1M
2022-06-14 107.12 107.12 105.20 106.06 0.1M
2022-06-13 108.02 108.10 105.88 106.58 0.0M
2022-06-10 112.82 113.50 109.66 109.66 0.1M
2022-06-09 114.70 115.62 113.86 115.04 0.0M
2022-06-08 115.32 115.90 114.80 115.74 0.0M
2022-06-07 113.98 115.52 113.46 114.88 0.0M
2022-06-06 115.04 116.56 114.98 115.30 0.0M
2022-06-03 116.64 116.64 113.76 114.02 0.0M
2022-06-02 114.92 115.30 113.50 115.04 0.0M
2022-06-01 115.10 116.88 114.40 114.82 0.1M
2022-05-31 115.14 115.72 113.76 114.62 0.0M
2022-05-30 116.46 116.72 115.32 115.88 0.1M
2022-05-27 111.34 114.50 110.98 114.50 0.0M
2022-05-26 108.46 111.08 108.38 110.78 0.0M
2022-05-25 108.28 108.80 106.90 107.88 0.0M
2022-05-24 107.16 107.98 105.12 105.70 0.0M
2022-05-23 110.22 110.30 107.84 109.38 0.0M
2022-05-20 110.36 111.44 108.16 108.86 0.0M
2022-05-19 110.72 110.72 108.74 110.40 0.1M
2022-05-18 115.86 115.88 112.72 112.72 0.0M
2022-05-17 115.08 116.64 114.16 115.36 0.0M
2022-05-16 115.14 115.86 114.30 114.40 0.1M
2022-05-13 113.38 115.74 113.18 115.62 0.0M
2022-05-12 110.44 113.42 109.74 112.08 0.1M
2022-05-11 114.82 115.90 112.20 113.62 0.1M
2022-05-10 114.26 115.70 112.60 112.92 0.1M
2022-05-09 116.86 116.94 113.42 113.72 0.1M
2022-05-06 119.04 119.22 115.26 117.74 0.1M
2022-05-05 123.62 124.00 119.40 119.76 0.1M
2022-05-04 121.50 121.78 119.00 119.08 0.0M
2022-05-03 121.20 121.58 119.86 121.18 0.1M
2022-05-02 119.74 120.30 118.14 119.48 0.1M
2022-04-29 123.38 124.48 121.60 122.14 0.0M
2022-04-28 122.40 123.46 121.16 121.84 0.0M
2022-04-27 120.00 122.00 119.44 121.52 0.0M
2022-04-26 122.84 123.20 119.80 120.04 0.0M
2022-04-25 120.52 122.24 119.84 121.50 0.0M
2022-04-22 123.78 124.00 122.56 122.78 0.0M
2022-04-21 125.88 127.70 125.70 126.10 0.1M
2022-04-20 126.90 128.58 125.90 126.30 0.1M
2022-04-19 126.24 127.84 124.80 127.84 0.0M
2022-04-14 127.34 128.22 126.48 126.82 0.1M
2022-04-13 126.48 127.06 125.52 126.88 0.0M
2022-04-12 125.40 127.68 124.80 127.28 0.0M
2022-04-11 127.60 127.82 125.50 126.02 0.0M
2022-04-08 130.94 131.12 128.70 129.12 0.0M
2022-04-07 129.60 130.60 128.74 128.74 0.0M
2022-04-06 132.60 132.62 129.00 129.24 0.0M
2022-04-05 134.54 134.86 132.86 133.12 0.1M
2022-04-04 131.38 133.76 130.90 133.70 0.0M
2022-04-01 131.50 131.90 130.58 130.60 0.1M
2022-03-31 132.04 132.88 131.58 131.96 0.0M
2022-03-30 133.16 133.16 131.72 132.22 0.1M
2022-03-29 132.90 133.46 132.00 132.82 0.1M
2022-03-28 130.90 132.36 130.36 131.10 0.1M
2022-03-25 130.60 131.26 129.10 129.88 0.1M
2022-03-24 128.96 129.80 128.30 129.28 0.0M
2022-03-23 129.54 130.00 128.62 129.44 0.0M
2022-03-22 127.66 129.76 126.94 129.30 0.1M
2022-03-21 126.62 127.46 125.68 126.28 0.0M
2022-03-18 123.46 125.96 123.34 125.94 0.0M
2022-03-17 123.24 123.30 121.80 122.52 0.0M
2022-03-16 121.18 122.58 120.78 122.02 0.1M
2022-03-15 115.12 119.12 114.54 119.00 0.1M
2022-03-14 119.08 119.30 116.50 116.60 0.0M
2022-03-11 120.54 122.46 119.84 119.84 0.0M
2022-03-10 120.76 120.88 118.48 118.68 0.0M
2022-03-09 119.50 120.64 119.00 120.02 0.1M
2022-03-08 118.66 119.80 117.56 117.80 0.0M
2022-03-07 121.70 123.82 121.30 121.88 0.0M
2022-03-04 123.74 124.92 122.68 122.88 0.1M
2022-03-03 124.98 126.50 123.82 124.30 0.1M
2022-03-02 122.90 124.78 122.78 124.40 0.0M
2022-03-01 124.06 125.08 122.66 123.58 0.1M
2022-02-28 122.14 123.94 121.54 123.94 0.1M
2022-02-25 120.06 122.48 119.92 122.44 0.1M
2022-02-24 113.72 118.64 113.26 118.02 0.2M
2022-02-23 120.02 120.88 118.30 118.46 0.0M
2022-02-22 117.68 121.02 117.56 119.46 0.1M
2022-02-21 120.76 120.90 118.50 118.62 0.1M
2022-02-18 122.12 122.54 120.28 120.62 0.1M
2022-02-17 124.68 124.84 122.88 123.24 0.0M
2022-02-16 124.78 125.46 123.02 123.80 0.0M
2022-02-15 123.18 125.22 123.18 124.78 0.1M
2022-02-14 122.52 123.74 120.92 123.74 0.2M
2022-02-11 125.24 126.20 124.42 124.42 0.0M
2022-02-10 128.22 128.28 126.02 126.14 0.1M
2022-02-09 126.28 127.60 126.18 127.46 0.1M
2022-02-08 124.52 125.42 123.68 125.42 0.0M
2022-02-07 125.44 126.24 124.54 124.82 0.1M
2022-02-04 125.72 125.76 122.48 124.24 0.1M
2022-02-03 128.18 128.26 125.38 125.38 0.1M
2022-02-02 131.14 131.70 129.12 129.16 0.1M
2022-02-01 129.06 129.60 127.70 129.12 0.1M
2022-01-31 126.08 128.26 125.82 128.10 0.1M
2022-01-28 123.72 124.46 121.14 124.12 0.1M
2022-01-27 121.84 125.74 121.72 125.26 0.1M
2022-01-26 123.06 125.46 123.04 124.84 0.1M
2022-01-25 122.52 124.20 121.48 121.54 0.1M
2022-01-24 125.06 125.44 120.42 120.48 0.2M
2022-01-21 127.00 127.54 124.60 127.10 0.3M
2022-01-20 129.84 131.74 129.20 131.52 0.1M
2022-01-19 129.58 132.04 129.52 129.96 0.1M
2022-01-18 131.96 132.40 130.70 131.38 0.0M
2022-01-17 132.74 133.62 132.52 133.18 0.0M
2022-01-14 131.68 133.24 130.16 132.36 0.1M
2022-01-13 134.82 135.62 133.66 134.32 0.1M
2022-01-12 136.10 136.60 134.88 135.60 0.0M
2022-01-11 134.20 135.30 133.32 135.14 0.0M
2022-01-10 134.54 134.62 130.40 131.66 0.2M
2022-01-07 135.54 136.44 133.46 134.20 0.1M
2022-01-06 135.98 137.02 134.50 136.24 0.1M
2022-01-05 139.92 140.08 138.50 138.96 0.0M
2022-01-04 142.58 143.00 139.34 140.10 0.1M
2022-01-03 140.90 141.86 140.42 141.50 0.1M