Deka DAX® (ausschüttend) UCITS ETF

ETFGDAXP
🏛️ 독일 →
88.90
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 88.90 88.90 88.90 88.90 0.0M
2025-09-25 88.50 88.50 88.50 88.50 0.0M
2025-09-24 88.40 88.40 88.40 88.40 0.0M
2025-09-23 88.88 88.88 88.88 88.88 0.0M
2025-09-22 88.46 88.46 88.46 88.46 0.0M
2025-09-19 88.99 88.99 88.99 88.99 0.0M
2025-09-18 88.64 88.64 88.64 88.64 0.0M
2025-09-17 88.07 88.07 88.07 88.07 0.0M
2025-09-16 88.92 88.92 88.92 88.92 0.0M
2025-09-15 89.41 89.41 89.41 89.41 0.0M
2025-09-12 89.26 89.26 89.26 89.26 0.0M
2025-09-11 88.72 88.72 88.72 88.72 0.0M
2025-09-10 89.28 89.28 89.28 89.28 0.0M
2025-09-09 89.96 89.96 89.96 89.96 0.0M
2025-09-08 89.57 89.57 89.57 89.57 0.0M
2025-09-05 89.80 89.80 89.80 89.80 0.0M
2025-09-04 89.23 89.23 89.23 89.23 0.0M
2025-09-03 88.80 89.06 88.80 89.06 0.0M
2025-09-02 89.94 89.94 89.94 89.94 0.0M
2025-09-01 90.57 90.57 90.57 90.57 0.0M
2025-08-29 90.28 90.28 90.28 90.28 0.0M
2025-08-28 91.11 91.11 91.11 91.11 0.0M
2025-08-27 91.20 91.20 91.20 91.20 0.0M
2025-08-26 90.77 90.77 90.77 90.77 0.0M
2025-08-25 91.41 91.41 91.41 91.41 0.0M
2025-08-22 91.42 91.42 91.42 91.42 0.0M
2025-08-21 91.60 91.60 91.60 91.60 0.0M
2025-08-20 91.41 91.41 91.41 91.41 0.0M
2025-08-19 91.80 91.80 91.80 91.80 0.0M
2025-08-18 91.71 91.71 91.71 91.71 0.0M
2025-08-15 92.52 92.52 92.52 92.52 0.0M
2025-08-14 91.43 91.43 91.43 91.43 0.0M
2025-08-13 91.14 91.14 91.14 91.14 0.0M
2025-08-12 91.07 91.07 91.07 91.07 0.0M
2025-08-11 91.24 91.24 91.24 91.24 0.0M
2025-08-08 91.04 91.04 91.04 91.04 0.0M
2025-08-07 90.39 90.99 90.39 90.99 0.0M
2025-08-06 90.48 90.48 90.48 90.48 0.0M
2025-08-05 90.09 90.09 90.09 90.09 0.0M
2025-08-04 89.06 89.06 89.06 89.06 0.0M
2025-08-01 89.46 89.46 89.46 89.46 0.0M
2025-07-31 92.07 92.07 92.07 92.07 0.0M
2025-07-30 91.06 91.06 91.06 91.06 0.0M
2025-07-29 91.02 91.02 91.02 91.02 0.0M
2025-07-28 92.03 92.03 92.03 92.03 0.0M
2025-07-25 90.93 90.93 90.93 90.93 0.0M
2025-07-24 92.41 92.49 92.41 92.49 0.0M
2025-07-23 91.46 91.46 91.46 91.46 0.0M
2025-07-22 90.94 90.94 90.94 90.94 0.0M
2025-07-21 91.77 91.77 91.77 91.77 0.0M
2025-07-18 92.30 92.30 92.30 92.30 0.0M
2025-07-17 91.40 91.40 91.40 91.40 0.0M
2025-07-16 90.59 90.59 90.59 90.59 0.0M
2025-07-15 91.44 91.44 91.44 91.44 0.0M
2025-07-14 90.71 90.71 90.71 90.71 0.0M
2025-07-11 91.75 91.75 91.75 91.75 0.0M
2025-07-10 92.83 92.83 92.83 92.83 0.0M
2025-07-09 91.69 91.69 91.69 91.69 0.0M
2025-07-08 90.89 90.89 90.89 90.89 0.0M
2025-07-07 90.09 90.09 90.09 90.09 0.0M
2025-07-04 89.84 89.84 89.72 89.72 0.0M
2025-07-03 90.14 90.14 90.14 90.14 0.0M
2025-07-02 89.59 89.59 89.59 89.59 0.0M
2025-07-01 89.92 89.92 89.92 89.92 0.0M
2025-06-30 90.83 90.83 90.83 90.83 0.0M
2025-06-27 89.98 89.98 89.98 89.98 0.0M
2025-06-26 89.23 89.42 89.23 89.42 0.0M
2025-06-25 89.33 89.33 89.33 89.33 0.0M
2025-06-24 89.24 89.24 89.24 89.24 0.0M
2025-06-23 87.75 87.75 87.75 87.75 0.0M
2025-06-20 87.62 87.62 87.62 87.62 0.0M
2025-06-19 87.53 87.53 87.53 87.53 0.0M
2025-06-18 88.61 88.61 88.61 88.61 0.0M
2025-06-17 88.31 88.31 88.31 88.31 0.0M
2025-06-16 88.99 88.99 88.99 88.99 0.0M
2025-06-13 88.81 88.81 88.81 88.81 0.0M
2025-06-12 89.84 89.84 89.84 89.84 0.0M
2025-06-11 90.64 90.64 90.64 90.64 0.0M
2025-06-10 91.19 91.19 91.19 91.19 0.0M
2025-06-09 92.67 92.67 92.67 92.67 0.0M
2025-06-06 92.88 92.88 92.88 92.88 0.0M
2025-06-05 93.18 93.18 93.18 93.18 0.0M
2025-06-04 92.73 92.73 92.73 92.73 0.0M
2025-06-03 91.46 91.46 91.46 91.46 0.0M
2025-06-02 91.21 91.21 91.21 91.21 0.0M
2025-05-30 91.94 91.94 91.94 91.94 0.0M
2025-05-29 92.62 92.62 92.62 92.62 0.0M
2025-05-28 93.00 93.00 92.55 92.55 0.0M
2025-05-27 92.38 92.38 92.38 92.38 0.0M
2025-05-26 91.71 91.89 91.71 91.89 0.0M
2025-05-23 92.19 92.19 90.24 90.24 0.0M
2025-05-22 91.62 91.62 91.62 91.62 0.0M
2025-05-21 91.85 91.85 91.85 91.85 0.0M
2025-05-20 91.58 91.58 91.58 91.58 0.0M
2025-05-19 90.79 90.79 90.79 90.79 0.0M
2025-05-16 91.20 91.20 90.84 90.84 0.0M
2025-05-15 89.64 89.64 89.64 89.64 0.0M
2025-05-14 90.56 90.56 90.56 90.56 0.0M
2025-05-13 90.53 90.53 90.53 90.53 0.0M
2025-05-12 91.52 91.52 91.52 91.52 0.0M
2025-05-09 90.06 90.06 90.06 90.06 0.0M
2025-05-08 89.28 89.28 89.28 89.28 0.0M
2025-05-07 89.36 89.36 89.36 89.36 0.0M
2025-05-06 89.31 89.31 89.31 89.31 0.0M
2025-05-05 88.62 88.62 88.62 88.62 0.0M
2025-05-02 87.43 87.43 87.43 87.43 0.0M
2025-04-30 86.52 86.52 86.52 86.52 0.0M
2025-04-29 85.91 85.91 85.91 85.91 0.0M
2025-04-28 85.84 85.84 85.84 85.84 0.0M
2025-04-25 84.87 84.87 84.87 84.87 0.0M
2025-04-24 83.58 83.58 83.58 83.58 0.0M
2025-04-23 83.66 83.66 83.66 83.66 0.0M
2025-04-22 81.03 81.03 81.03 81.03 0.0M
2025-04-17 82.05 82.05 82.05 82.05 0.0M
2025-04-16 80.94 80.94 80.94 80.94 0.0M
2025-04-15 81.30 81.30 81.30 81.30 0.0M
2025-04-14 79.86 79.86 79.86 79.86 0.0M
2025-04-11 79.45 79.45 79.45 79.45 0.0M
2025-04-10 81.03 81.03 81.03 81.03 0.0M
2025-04-09 76.78 76.78 76.78 76.78 0.0M
2025-04-08 76.73 76.73 76.73 76.73 0.0M
2025-04-07 74.60 76.42 74.60 76.31 0.0M
2025-04-04 82.17 82.17 82.17 82.17 0.0M
2025-04-03 84.74 84.74 84.74 84.74 0.0M
2025-04-02 85.89 85.89 85.89 85.89 0.0M
2025-04-01 85.84 85.84 85.84 85.84 0.0M
2025-03-31 85.28 85.47 85.28 85.47 0.0M
2025-03-28 86.64 86.64 86.64 86.64 0.0M
2025-03-27 86.77 86.77 86.77 86.77 0.0M
2025-03-26 88.72 88.72 87.99 87.99 0.0M
2025-03-25 87.86 87.86 87.86 87.86 0.0M
2025-03-24 88.85 88.85 88.85 88.85 0.0M
2025-03-20 89.48 89.48 89.48 89.48 0.0M
2025-03-19 89.33 89.33 89.33 89.33 0.0M
2025-03-18 89.80 89.80 89.80 89.80 0.0M
2025-03-17 88.39 88.39 88.39 88.39 0.0M
2025-03-14 87.02 87.02 87.02 87.02 0.0M
2025-03-13 86.56 86.56 86.56 86.56 0.0M
2025-03-12 86.41 86.41 86.41 86.41 0.0M
2025-03-11 87.22 87.22 87.22 87.22 0.0M
2025-03-10 88.42 88.42 88.42 88.42 0.0M
2025-03-07 88.91 88.91 88.91 88.91 0.0M
2025-03-06 89.93 89.93 89.93 89.93 0.0M
2025-03-05 88.23 88.23 88.23 88.23 0.0M
2025-03-04 87.72 87.72 87.72 87.72 0.0M
2025-03-03 87.03 87.03 87.03 87.03 0.0M
2025-02-28 85.95 85.95 85.95 85.95 0.0M
2025-02-27 86.53 86.78 86.53 86.78 0.0M
2025-02-26 86.74 86.74 86.74 86.74 0.0M
2025-02-25 86.03 86.03 86.03 86.03 0.0M
2025-02-24 85.61 85.61 85.61 85.61 0.0M
2025-02-21 85.75 85.75 85.75 85.75 0.0M
2025-02-20 86.35 86.35 86.35 86.35 0.0M
2025-02-19 88.03 88.03 86.16 86.16 0.0M
2025-02-18 87.53 87.53 87.53 87.53 0.0M
2025-02-17 86.91 87.81 86.91 87.81 0.0M
2025-02-14 86.59 86.60 86.59 86.60 0.0M
2025-02-13 86.04 86.04 86.04 86.04 0.0M
2025-02-12 84.90 84.90 84.90 84.90 0.0M
2025-02-11 84.45 84.45 84.45 84.45 0.0M
2025-02-10 84.00 84.00 84.00 84.00 0.0M
2025-02-07 84.33 84.33 84.33 84.33 0.0M
2025-02-06 83.55 83.55 83.55 83.55 0.0M
2025-02-05 82.34 82.34 82.34 82.34 0.0M
2025-02-04 81.92 81.92 81.92 81.92 0.0M
2025-02-03 82.20 82.20 82.20 82.20 0.0M
2025-01-31 83.59 83.59 83.59 83.59 0.0M
2025-01-30 83.43 83.43 83.43 83.43 0.0M
2025-01-29 82.67 82.67 82.67 82.67 0.0M
2025-01-28 81.89 82.37 81.89 82.37 0.0M
2025-01-27 81.23 81.23 81.23 81.23 0.0M
2025-01-24 82.57 82.57 82.57 82.57 0.0M
2025-01-23 81.87 81.87 81.87 81.87 0.0M
2025-01-22 81.49 81.49 81.49 81.49 0.0M
2025-01-21 80.69 80.69 80.69 80.69 0.0M
2025-01-20 80.34 80.34 80.34 80.34 0.0M
2025-01-17 80.18 80.18 80.18 80.18 0.0M
2025-01-16 79.32 79.32 79.32 79.32 0.0M
2025-01-15 78.05 78.05 78.05 78.05 0.0M
2025-01-14 77.92 77.92 77.92 77.92 0.0M
2025-01-13 77.33 77.33 77.29 77.29 0.0M
2025-01-10 78.21 78.21 78.21 78.21 0.0M
2025-01-09 78.05 78.21 78.05 78.21 0.0M
2025-01-08 78.34 78.34 78.34 78.34 0.0M
2025-01-07 77.51 77.51 77.51 77.51 0.0M
2025-01-06 76.70 76.70 76.70 76.70 0.0M
2025-01-03 76.64 76.77 76.64 76.77 0.0M
2025-01-02 76.65 76.65 76.65 76.65 0.0M