iShares ATX UCITS ETF (DE)

ATXEX
🏛️ 독일 →
49.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 49.68 49.84 49.49 49.74 0.0M
2025-09-25 49.29 49.66 49.29 49.66 0.0M
2025-09-24 49.44 49.66 49.44 49.46 0.0M
2025-09-23 49.41 49.77 49.20 49.72 0.0M
2025-09-22 49.81 49.82 49.08 49.21 0.0M
2025-09-19 49.56 49.66 49.36 49.61 0.0M
2025-09-18 49.03 49.62 49.03 49.62 0.0M
2025-09-17 49.17 49.20 48.91 49.20 0.0M
2025-09-16 49.83 49.84 48.76 48.85 0.0M
2025-09-15 50.86 50.86 49.45 49.78 0.0M
2025-09-12 50.66 50.72 50.51 50.72 0.0M
2025-09-11 50.82 51.03 50.59 51.01 0.0M
2025-09-10 51.04 51.04 50.66 50.66 0.0M
2025-09-09 50.73 51.15 50.73 51.15 0.0M
2025-09-08 50.58 50.72 50.52 50.72 0.0M
2025-09-05 51.01 51.01 50.11 50.46 0.0M
2025-09-04 50.36 50.69 50.36 50.63 0.0M
2025-09-03 50.24 50.55 50.22 50.22 0.0M
2025-09-02 50.69 50.86 50.13 50.48 0.0M
2025-09-01 50.80 50.96 50.55 50.83 0.0M
2025-08-29 50.99 50.99 50.55 50.55 0.0M
2025-08-28 50.98 51.02 50.74 50.91 0.0M
2025-08-27 51.46 51.46 50.70 50.79 0.0M
2025-08-26 52.00 52.00 51.41 51.81 0.0M
2025-08-25 52.33 52.55 52.23 52.23 0.0M
2025-08-22 52.54 52.64 52.40 52.40 0.0M
2025-08-21 52.70 52.70 52.16 52.37 0.0M
2025-08-20 52.90 52.90 52.59 52.78 0.0M
2025-08-19 52.48 53.04 52.48 52.76 0.0M
2025-08-18 52.86 53.11 52.25 52.27 0.0M
2025-08-15 52.45 52.95 52.45 52.91 0.0M
2025-08-14 51.92 52.32 51.92 52.32 0.0M
2025-08-13 51.93 51.93 51.61 51.80 0.0M
2025-08-12 51.62 51.80 51.40 51.80 0.0M
2025-08-11 51.84 51.88 51.40 51.72 0.0M
2025-08-08 51.30 51.79 51.29 51.79 0.0M
2025-08-07 50.25 51.36 50.16 51.06 0.0M
2025-08-06 49.85 50.09 49.72 50.00 0.0M
2025-08-05 49.69 49.76 49.29 49.35 0.0M
2025-08-04 48.93 49.54 48.93 49.54 0.0M
2025-08-01 49.50 49.51 48.75 48.84 0.0M
2025-07-31 50.36 50.36 49.42 49.43 0.0M
2025-07-30 50.16 50.16 50.00 50.00 0.0M
2025-07-29 50.00 50.10 49.85 49.85 0.0M
2025-07-28 50.55 50.83 49.74 49.98 0.0M
2025-07-25 50.03 50.08 49.65 50.08 0.0M
2025-07-24 49.72 49.96 49.65 49.96 0.0M
2025-07-23 49.75 50.00 49.23 49.81 0.0M
2025-07-22 49.02 49.48 49.02 49.34 0.0M
2025-07-21 48.96 49.38 48.96 49.33 0.0M
2025-07-18 49.41 49.41 48.87 48.99 0.0M
2025-07-17 48.89 49.30 48.84 49.30 0.0M
2025-07-16 48.92 48.92 48.64 48.64 0.0M
2025-07-15 49.27 49.27 48.89 48.90 0.0M
2025-07-14 48.70 49.00 48.56 48.99 0.0M
2025-07-11 48.88 49.03 48.81 48.87 0.0M
2025-07-10 49.25 49.29 49.03 49.29 0.0M
2025-07-09 48.19 49.35 48.19 49.35 0.0M
2025-07-08 48.14 48.51 48.04 48.51 0.0M
2025-07-07 48.00 48.16 47.81 47.81 0.0M
2025-07-04 48.11 48.11 47.63 47.63 0.0M
2025-07-03 48.34 48.60 48.31 48.46 0.0M
2025-07-02 48.13 48.46 48.07 48.40 0.0M
2025-07-01 48.30 48.47 47.94 47.94 0.0M
2025-06-30 48.24 48.48 48.11 48.24 0.0M
2025-06-27 48.00 48.46 47.96 48.46 0.0M
2025-06-26 47.68 47.89 47.66 47.74 0.0M
2025-06-25 48.14 48.14 47.54 47.59 0.0M
2025-06-24 48.12 48.12 47.66 47.68 0.0M
2025-06-23 47.26 47.30 46.98 47.18 0.0M
2025-06-20 47.60 47.78 47.57 47.59 0.0M
2025-06-19 47.50 47.50 46.91 47.25 0.0M
2025-06-18 47.66 47.80 47.66 47.70 0.0M
2025-06-17 47.78 47.84 47.44 47.44 0.0M
2025-06-16 48.12 48.13 47.86 48.12 0.0M
2025-06-13 47.26 48.09 47.25 48.09 0.0M
2025-06-12 48.22 48.28 47.80 48.06 0.0M
2025-06-11 48.08 48.63 48.08 48.52 0.0M
2025-06-10 48.72 48.72 48.37 48.37 0.0M
2025-06-09 48.94 48.97 48.58 48.66 0.0M
2025-06-06 48.20 48.97 48.20 48.97 0.0M
2025-06-05 48.34 48.38 48.07 48.19 0.0M
2025-06-04 48.55 48.55 48.00 48.29 0.0M
2025-06-03 48.67 48.67 48.00 48.16 0.0M
2025-06-02 48.30 48.32 47.99 48.31 0.0M
2025-05-30 48.51 48.63 48.36 48.36 0.0M
2025-05-29 48.83 49.08 48.83 49.07 0.0M
2025-05-28 48.57 48.58 48.41 48.47 0.0M
2025-05-27 48.04 48.50 48.04 48.46 0.0M
2025-05-26 48.06 48.42 47.97 48.08 0.0M
2025-05-23 47.45 47.93 46.08 47.16 0.0M
2025-05-22 47.71 47.76 47.22 47.76 0.0M
2025-05-21 47.82 47.96 47.82 47.96 0.0M
2025-05-20 47.78 48.23 47.70 48.23 0.0M
2025-05-19 47.62 48.13 47.40 48.13 0.0M
2025-05-16 47.85 47.85 47.46 47.81 0.0M
2025-05-15 47.48 47.84 47.44 47.84 0.0M
2025-05-14 47.27 48.07 47.27 48.07 0.0M
2025-05-13 47.20 47.50 47.20 47.50 0.0M
2025-05-12 47.22 47.86 47.22 47.85 0.0M
2025-05-09 46.29 46.59 46.29 46.40 0.0M
2025-05-08 45.80 46.54 45.80 46.40 0.0M
2025-05-07 45.28 45.76 45.16 45.57 0.0M
2025-05-06 45.00 45.50 44.44 45.08 0.0M
2025-05-05 44.19 45.28 44.19 44.94 0.0M
2025-05-02 44.30 44.63 43.99 44.34 0.0M
2025-04-30 43.89 44.31 43.48 44.31 0.0M
2025-04-29 43.89 44.26 43.89 44.26 0.0M
2025-04-28 43.90 44.00 43.47 43.47 0.0M
2025-04-25 43.50 43.91 43.50 43.91 0.0M
2025-04-24 42.91 43.57 42.91 43.31 0.0M
2025-04-23 42.75 43.42 42.75 43.33 0.0M
2025-04-22 42.53 42.53 41.83 42.10 0.0M
2025-04-17 42.34 42.54 41.89 42.40 0.0M
2025-04-16 41.36 42.18 41.36 41.65 0.0M
2025-04-15 41.67 42.32 41.67 42.30 0.0M
2025-04-14 40.66 41.46 40.66 41.28 0.0M
2025-04-11 40.89 40.89 39.32 40.05 0.0M
2025-04-10 41.40 41.40 39.90 40.51 0.0M
2025-04-09 38.65 42.16 38.22 42.16 0.0M
2025-04-08 39.39 40.76 39.35 39.40 0.0M
2025-04-07 37.81 39.10 37.35 38.42 0.0M
2025-04-04 42.32 42.51 39.59 40.00 0.0M
2025-04-03 43.26 43.26 42.51 42.51 0.0M
2025-04-02 44.08 44.17 43.75 43.78 0.0M
2025-04-01 43.47 44.24 43.43 44.24 0.0M
2025-03-31 44.01 44.01 43.33 43.51 0.0M
2025-03-28 44.96 44.96 44.23 44.29 0.0M
2025-03-27 45.26 45.26 44.90 45.05 0.0M
2025-03-26 45.12 45.57 45.12 45.41 0.0M
2025-03-25 45.36 45.45 45.10 45.10 0.0M
2025-03-24 45.55 45.85 45.52 45.85 0.0M
2025-03-21 44.97 45.12 44.97 45.12 0.0M
2025-03-20 46.12 46.12 45.25 45.59 0.0M
2025-03-19 46.00 46.24 45.78 46.24 0.0M
2025-03-18 45.76 46.24 45.76 46.20 0.0M
2025-03-17 45.74 46.21 45.70 45.91 0.0M
2025-03-14 44.78 45.93 44.62 45.47 0.0M
2025-03-13 44.63 44.71 44.25 44.25 0.0M
2025-03-12 44.27 44.83 44.27 44.48 0.0M
2025-03-11 44.43 44.63 44.07 44.52 0.0M
2025-03-10 45.95 45.95 44.15 44.55 0.0M
2025-03-07 45.65 45.95 45.25 45.95 0.0M
2025-03-06 45.33 46.00 45.33 45.69 0.0M
2025-03-05 43.97 45.50 43.97 45.21 0.0M
2025-03-04 43.84 44.51 42.93 43.10 0.0M
2025-03-03 44.38 44.68 43.92 43.97 0.0M
2025-02-28 44.78 44.78 43.82 44.03 0.0M
2025-02-27 44.71 44.88 44.50 44.69 0.0M
2025-02-26 43.81 44.97 43.81 44.66 0.0M
2025-02-25 42.98 44.02 42.98 44.02 0.0M
2025-02-24 42.94 43.38 42.94 43.22 0.0M
2025-02-21 42.96 43.20 42.80 43.20 0.0M
2025-02-20 43.06 43.14 42.67 42.74 0.0M
2025-02-19 44.01 44.07 43.00 43.00 0.0M
2025-02-18 43.56 44.17 43.47 44.17 0.0M
2025-02-17 42.98 43.82 42.98 43.73 0.0M
2025-02-14 43.13 43.36 43.01 43.36 0.0M
2025-02-13 42.43 42.70 42.24 42.38 0.0M
2025-02-12 41.61 42.46 41.61 42.46 0.0M
2025-02-11 41.34 41.94 41.32 41.94 0.0M
2025-02-10 41.37 41.65 41.21 41.65 0.0M
2025-02-07 41.66 41.66 41.16 41.16 0.0M
2025-02-06 40.90 41.66 40.90 41.24 0.0M
2025-02-05 40.20 40.23 40.14 40.14 0.0M
2025-02-04 40.04 40.31 40.04 40.31 0.0M
2025-02-03 40.50 40.50 39.89 40.19 0.0M
2025-01-31 40.95 41.05 40.90 40.90 0.0M
2025-01-30 40.68 40.97 40.68 40.78 0.0M
2025-01-29 40.73 40.73 40.37 40.51 0.0M
2025-01-28 40.58 40.66 40.33 40.56 0.0M
2025-01-27 40.58 40.89 40.47 40.55 0.0M
2025-01-24 40.64 40.91 40.64 40.91 0.0M
2025-01-23 40.40 40.58 40.40 40.58 0.0M
2025-01-22 40.20 40.50 40.17 40.17 0.0M
2025-01-21 40.08 40.23 40.03 40.11 0.0M
2025-01-20 39.92 40.55 39.92 40.55 0.0M
2025-01-17 39.71 40.19 39.71 40.19 0.0M
2025-01-16 39.71 39.72 39.58 39.72 0.0M
2025-01-15 39.27 39.57 39.19 39.57 0.0M
2025-01-14 38.92 39.01 38.88 38.88 0.0M
2025-01-13 38.64 39.10 38.54 39.10 0.0M
2025-01-10 38.80 39.02 38.80 38.92 0.0M
2025-01-09 38.53 38.74 38.51 38.60 0.0M
2025-01-08 38.64 38.70 38.46 38.46 0.0M
2025-01-07 38.56 38.94 38.55 38.55 0.0M
2025-01-06 38.77 39.14 38.69 38.73 0.0M
2025-01-03 38.93 38.99 38.79 38.79 0.0M
2025-01-02 38.72 39.06 38.30 38.30 0.0M