Deka DAX® UCITS ETF

ETFGDAXI
🏛️ 독일 →
214.80
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
2025-10-03 214.80 214.80 214.80 214.80 0.0M
2025-10-02 213.10 213.10 213.10 213.10 0.0M
2025-10-01 208.65 211.50 208.65 211.50 0.0M
2025-09-30 208.05 208.05 208.05 208.05 0.0M
2025-09-29 208.75 208.75 208.75 208.75 0.0M
2025-09-26 207.75 207.75 207.75 207.75 0.0M
2025-09-25 206.75 206.75 206.75 206.75 0.0M
2025-09-24 206.60 206.60 206.60 206.60 0.0M
2025-09-23 207.70 207.70 207.70 207.70 0.0M
2025-09-22 206.70 206.70 206.70 206.70 0.0M
2025-09-19 207.95 207.95 207.95 207.95 0.0M
2025-09-18 207.15 207.15 207.15 207.15 0.0M
2025-09-17 205.85 205.85 205.85 205.85 0.0M
2025-09-16 207.75 207.75 207.75 207.75 0.0M
2025-09-15 208.80 208.80 208.80 208.80 0.0M
2025-09-12 208.70 208.70 208.70 208.70 0.0M
2025-09-11 207.35 207.35 207.35 207.35 0.0M
2025-09-10 208.55 208.55 208.55 208.55 0.0M
2025-09-09 209.35 209.35 209.35 209.35 0.0M
2025-09-08 208.40 208.40 208.40 208.40 0.0M
2025-09-05 208.95 208.95 208.95 208.95 0.0M
2025-09-04 207.65 207.65 207.65 207.65 0.0M
2025-09-03 206.65 206.65 206.65 206.65 0.0M
2025-09-02 209.30 209.30 208.65 208.65 0.0M
2025-09-01 210.75 210.75 210.75 210.75 0.0M
2025-08-29 210.05 210.05 210.05 210.05 0.0M
2025-08-28 211.90 211.90 211.90 211.90 0.0M
2025-08-27 212.15 212.15 212.15 212.15 0.0M
2025-08-26 211.10 211.10 211.10 211.10 0.0M
2025-08-25 212.70 212.70 212.70 212.70 0.0M
2025-08-22 212.70 212.70 212.70 212.70 0.0M
2025-08-21 213.05 213.05 213.05 213.05 0.0M
2025-08-20 212.70 212.70 212.70 212.70 0.0M
2025-08-19 213.60 213.60 213.60 213.60 0.0M
2025-08-18 213.40 213.40 213.40 213.40 0.0M
2025-08-15 215.25 215.25 214.75 214.75 0.0M
2025-08-14 212.80 212.80 212.80 212.80 0.0M
2025-08-13 212.15 212.15 212.15 212.15 0.0M
2025-08-12 211.95 211.95 211.95 211.95 0.0M
2025-08-11 212.25 212.25 212.25 212.25 0.0M
2025-08-08 211.80 211.80 211.80 211.80 0.0M
2025-08-07 210.40 210.40 210.40 210.40 0.0M
2025-08-06 210.50 210.50 210.50 210.50 0.0M
2025-08-05 209.60 209.60 209.60 209.60 0.0M
2025-08-04 207.20 208.70 207.20 208.70 0.0M
2025-08-01 208.20 208.20 208.20 208.20 0.0M
2025-07-31 214.20 214.20 214.20 214.20 0.0M
2025-07-30 211.90 213.05 211.90 213.05 0.0M
2025-07-29 211.80 211.80 211.80 211.80 0.0M
2025-07-28 214.10 214.10 214.10 214.10 0.0M
2025-07-25 211.65 211.65 211.65 211.65 0.0M
2025-07-24 214.90 214.90 214.90 214.90 0.0M
2025-07-23 212.75 212.75 212.75 212.75 0.0M
2025-07-22 211.65 211.65 211.65 211.65 0.0M
2025-07-21 213.45 213.45 213.45 213.45 0.0M
2025-07-18 214.70 214.70 214.70 214.70 0.0M
2025-07-17 212.60 212.60 212.60 212.60 0.0M
2025-07-16 210.75 210.75 210.75 210.75 0.0M
2025-07-15 212.80 212.80 212.80 212.80 0.0M
2025-07-14 211.10 211.10 211.10 211.10 0.0M
2025-07-11 213.45 213.45 213.45 213.45 0.0M
2025-07-10 216.00 216.00 216.00 216.00 0.0M
2025-07-09 213.25 213.25 213.25 213.25 0.0M
2025-07-08 211.55 211.55 211.55 211.55 0.0M
2025-07-07 209.60 209.60 209.60 209.60 0.0M
2025-07-04 209.05 209.05 209.05 209.05 0.0M
2025-07-03 209.70 209.70 209.70 209.70 0.0M
2025-07-02 208.45 208.45 208.45 208.45 0.0M
2025-07-01 209.20 209.20 209.20 209.20 0.0M
2025-06-30 211.25 211.25 211.25 211.25 0.0M
2025-06-27 209.45 209.45 209.45 209.45 0.0M
2025-06-26 207.55 207.55 207.55 207.55 0.0M
2025-06-25 207.85 207.85 207.85 207.85 0.0M
2025-06-24 207.75 207.75 207.75 207.75 0.0M
2025-06-23 204.15 204.15 204.15 204.15 0.0M
2025-06-20 203.90 203.90 203.90 203.90 0.0M
2025-06-19 203.65 203.65 203.65 203.65 0.0M
2025-06-18 206.30 206.30 206.30 206.30 0.0M
2025-06-17 205.80 205.80 205.80 205.80 0.0M
2025-06-16 207.05 207.05 207.05 207.05 0.0M
2025-06-13 206.60 206.60 206.40 206.40 0.0M
2025-06-12 209.00 209.00 209.00 209.00 0.0M
2025-06-11 210.90 210.90 210.90 210.90 0.0M
2025-06-10 212.15 212.15 212.15 212.15 0.0M
2025-06-09 212.60 212.60 212.60 212.60 0.0M
2025-06-06 213.05 213.05 213.05 213.05 0.0M
2025-06-05 213.75 213.75 213.75 213.75 0.0M
2025-06-04 212.80 212.80 212.80 212.80 0.0M
2025-06-03 209.80 209.80 209.80 209.80 0.0M
2025-06-02 209.30 210.30 209.30 210.30 0.0M
2025-05-30 210.90 210.90 210.90 210.90 0.0M
2025-05-29 212.50 212.50 212.50 212.50 0.0M
2025-05-28 213.40 213.40 213.40 213.40 0.0M
2025-05-27 211.95 211.95 211.95 211.95 0.0M
2025-05-26 210.55 210.55 210.55 210.55 0.0M
2025-05-23 211.50 211.50 211.50 211.50 0.0M
2025-05-22 210.20 210.20 210.20 210.20 0.0M
2025-05-21 210.70 210.70 210.70 210.70 0.0M
2025-05-20 210.10 210.10 210.10 210.10 0.0M
2025-05-19 208.30 208.30 208.30 208.30 0.0M
2025-05-16 209.20 209.20 209.20 209.20 0.0M
2025-05-15 205.65 208.15 205.65 208.15 0.0M
2025-05-14 207.75 207.75 206.45 206.45 0.0M
2025-05-13 207.65 207.65 207.65 207.65 0.0M
2025-05-12 209.95 209.95 209.95 209.95 0.0M
2025-05-09 206.65 206.65 206.50 206.50 0.0M
2025-05-08 204.85 204.85 204.85 204.85 0.0M
2025-05-07 205.05 205.05 205.05 205.05 0.0M
2025-05-06 204.85 204.85 204.85 204.85 0.0M
2025-05-05 203.30 204.55 203.30 204.55 0.0M
2025-05-02 200.65 200.65 200.65 200.65 0.0M
2025-04-30 198.58 198.58 198.58 198.58 0.0M
2025-04-29 197.06 197.06 197.06 197.06 0.0M
2025-04-28 196.84 196.84 196.84 196.84 0.0M
2025-04-25 194.74 194.74 194.74 194.74 0.0M
2025-04-24 192.84 192.84 192.84 192.84 0.0M
2025-04-23 192.02 192.02 192.02 192.02 0.0M
2025-04-22 185.88 185.88 185.88 185.88 0.0M
2025-04-17 188.32 188.32 187.36 187.36 0.0M
2025-04-16 185.72 185.72 185.72 185.72 0.0M
2025-04-15 186.56 186.56 186.56 186.56 0.0M
2025-04-14 183.16 183.16 183.16 183.16 0.0M
2025-04-11 181.94 181.94 178.36 178.36 0.0M
2025-04-10 186.16 186.16 186.16 186.16 0.0M
2025-04-09 175.82 175.82 175.82 175.82 0.0M
2025-04-08 176.02 176.02 175.70 175.70 0.0M
2025-04-07 170.84 175.44 170.26 175.44 0.0M
2025-04-04 188.48 188.48 180.62 180.62 0.0M
2025-04-03 194.34 194.34 191.76 191.76 0.0M
2025-04-02 197.16 197.16 197.16 197.16 0.0M
2025-04-01 196.96 197.94 196.96 197.94 0.0M
2025-03-31 195.92 195.92 195.92 195.92 0.0M
2025-03-28 198.72 198.72 198.72 198.72 0.0M
2025-03-27 198.94 200.15 198.94 200.15 0.0M
2025-03-26 203.40 203.40 199.96 199.96 0.0M
2025-03-25 201.70 201.70 201.70 201.70 0.0M
2025-03-24 203.90 203.90 203.90 203.90 0.0M
2025-03-20 205.35 205.35 205.35 205.35 0.0M
2025-03-19 205.10 205.10 205.10 205.10 0.0M
2025-03-18 206.00 206.00 206.00 206.00 0.0M
2025-03-17 202.70 202.70 202.70 202.70 0.0M
2025-03-14 199.68 203.35 199.68 203.35 0.0M
2025-03-13 198.66 198.96 198.66 198.96 0.0M
2025-03-12 198.32 200.20 198.32 200.20 0.0M
2025-03-11 200.10 200.10 200.10 200.10 0.0M
2025-03-10 202.85 202.85 202.85 202.85 0.0M
2025-03-07 204.05 204.05 204.05 204.05 0.0M
2025-03-06 206.45 206.45 206.45 206.45 0.0M
2025-03-05 202.45 204.65 202.45 204.65 0.0M
2025-03-04 201.30 201.30 201.30 201.30 0.0M
2025-03-03 199.84 199.84 199.84 199.84 0.0M
2025-02-28 197.16 197.16 197.16 197.16 0.0M
2025-02-27 198.52 198.52 198.52 198.52 0.0M
2025-02-26 199.02 199.02 199.02 199.02 0.0M
2025-02-25 197.42 197.42 197.42 197.42 0.0M
2025-02-24 196.42 196.42 196.42 196.42 0.0M
2025-02-21 196.74 196.74 196.74 196.74 0.0M
2025-02-20 198.20 198.20 196.98 196.98 0.0M
2025-02-19 201.95 201.95 201.95 201.95 0.0M
2025-02-18 200.85 200.85 200.85 200.85 0.0M
2025-02-17 199.40 199.40 199.40 199.40 0.0M
2025-02-14 198.64 198.64 198.64 198.64 0.0M
2025-02-13 197.44 197.44 197.44 197.44 0.0M
2025-02-12 194.76 194.76 194.76 194.76 0.0M
2025-02-11 193.78 193.78 193.78 193.78 0.0M
2025-02-10 192.70 192.70 192.70 192.70 0.0M
2025-02-07 193.46 193.46 193.46 193.46 0.0M
2025-02-06 191.68 191.68 191.68 191.68 0.0M
2025-02-05 188.92 188.92 188.92 188.92 0.0M
2025-02-04 187.94 187.94 187.94 187.94 0.0M
2025-02-03 188.10 188.10 188.10 188.10 0.0M
2025-01-31 191.78 191.78 191.78 191.78 0.0M
2025-01-30 191.42 191.42 191.42 191.42 0.0M
2025-01-29 189.58 190.52 189.58 190.52 0.0M
2025-01-28 187.92 187.92 187.92 187.92 0.0M
2025-01-27 186.28 186.28 186.28 186.28 0.0M
2025-01-24 189.46 189.46 189.46 189.46 0.0M
2025-01-23 187.84 187.84 187.84 187.84 0.0M
2025-01-22 186.96 186.96 186.96 186.96 0.0M
2025-01-21 185.12 185.12 185.12 185.12 0.0M
2025-01-20 184.38 184.38 184.38 184.38 0.0M
2025-01-17 183.94 183.94 183.94 183.94 0.0M
2025-01-16 182.00 182.00 182.00 182.00 0.0M
2025-01-15 179.08 179.08 179.08 179.08 0.0M
2025-01-14 178.86 178.86 178.86 178.86 0.0M
2025-01-13 177.50 177.50 177.50 177.50 0.0M
2025-01-10 179.44 179.44 179.44 179.44 0.0M
2025-01-09 179.12 179.12 179.12 179.12 0.0M
2025-01-08 179.74 180.42 179.74 180.42 0.0M
2025-01-07 177.84 177.84 177.84 177.84 0.0M
2025-01-06 175.98 175.98 175.98 175.98 0.0M
2025-01-03 175.82 175.82 175.82 175.82 0.0M
2025-01-02 175.86 175.86 175.86 175.86 0.0M