Amundi DAX II UCITS ETF Dist (LDAX)

LDAX
🏛️ 독일 →
88.98
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
2022-12-30 55.98 55.98 55.71 55.71 0.0M
2022-12-29 55.57 56.18 55.57 56.18 0.0M
2022-12-28 55.89 55.95 55.82 55.95 0.0M
2022-12-27 55.88 56.18 55.88 56.13 0.0M
2022-12-23 55.74 55.77 55.67 55.75 0.0M
2022-12-22 56.29 56.62 55.58 55.58 0.0M
2022-12-21 55.82 56.33 55.82 56.33 0.0M
2022-12-20 55.23 55.63 55.23 55.63 0.0M
2022-12-19 55.65 55.65 55.65 55.65 0.0M
2022-12-16 55.97 55.97 55.59 55.59 0.0M
2022-12-15 57.44 57.44 56.11 56.11 0.0M
2022-12-14 57.87 57.87 57.64 57.64 0.0M
2022-12-13 57.40 58.73 57.32 57.79 0.0M
2022-12-12 57.12 57.38 57.12 57.35 0.0M
2022-12-09 57.23 57.58 57.10 57.38 0.0M
2022-12-08 57.05 57.05 57.02 57.02 0.0M
2022-12-07 57.14 57.23 57.13 57.13 0.0M
2022-12-06 58.02 58.27 57.96 57.96 0.0M
2022-12-05 58.48 58.48 58.18 58.18 0.0M
2022-12-02 58.22 58.61 58.22 58.61 0.0M
2022-12-01 58.55 58.55 58.55 58.55 0.0M
2022-11-30 58.06 58.06 58.06 58.06 0.0M
2022-11-29 58.19 58.19 57.95 57.97 0.0M
2022-11-28 58.20 58.20 57.83 57.83 0.0M
2022-11-25 58.58 58.61 58.58 58.61 0.0M
2022-11-24 58.19 58.69 58.19 58.59 0.0M
2022-11-23 58.48 58.48 58.04 58.11 0.0M
2022-11-22 57.83 58.25 57.83 58.25 0.0M
2022-11-21 57.90 58.05 57.80 57.97 0.0M
2022-11-18 57.68 58.16 57.68 58.16 0.0M
2022-11-17 57.61 57.91 57.24 57.35 0.0M
2022-11-16 57.73 57.73 57.37 57.37 0.0M
2022-11-15 57.76 58.05 57.57 57.89 0.0M
2022-11-14 57.48 57.85 57.48 57.70 0.0M
2022-11-11 57.40 57.47 57.40 57.47 0.0M
2022-11-10 54.85 56.70 54.85 56.50 0.0M
2022-11-09 54.90 54.95 54.86 54.95 0.0M
2022-11-08 54.46 55.17 54.46 54.89 0.0M
2022-11-07 54.10 54.83 54.10 54.63 0.0M
2022-11-04 53.08 54.40 53.08 54.27 0.0M
2022-11-03 53.01 53.01 52.76 52.90 0.0M
2022-11-02 53.85 53.89 53.65 53.65 0.0M
2022-11-01 53.74 54.17 53.74 54.17 0.0M
2022-10-31 53.40 53.50 53.33 53.49 0.0M
2022-10-28 52.68 53.42 52.68 53.33 0.0M
2022-10-27 53.00 53.00 53.00 53.00 0.0M
2022-10-26 52.44 52.44 52.44 52.44 0.0M
2022-10-25 52.22 52.57 51.74 52.57 0.0M
2022-10-24 51.63 52.14 51.63 52.14 0.0M
2022-10-21 50.95 50.95 50.95 50.95 0.0M
2022-10-20 51.21 51.21 51.21 51.21 0.0M
2022-10-19 51.67 51.67 51.31 51.38 0.0M
2022-10-18 51.51 52.07 51.41 51.41 0.0M
2022-10-17 50.07 51.23 50.05 51.23 0.0M
2022-10-14 50.57 50.76 50.11 50.17 0.0M
2022-10-13 48.91 49.79 48.67 49.43 0.0M
2022-10-12 49.19 49.37 48.82 49.10 0.0M
2022-10-11 49.33 49.33 48.92 48.92 0.0M
2022-10-10 48.99 49.94 48.99 49.31 0.0M
2022-10-07 50.14 50.14 50.00 50.00 0.0M
2022-10-06 50.96 50.96 50.96 50.96 0.0M
2022-10-05 50.68 50.90 50.27 50.40 0.0M
2022-10-04 49.78 49.78 49.78 49.78 0.0M
2022-10-03 48.30 48.30 48.30 48.30 0.0M
2022-09-30 48.74 48.74 48.74 48.74 0.0M
2022-09-29 48.69 48.69 48.37 48.37 0.0M
2022-09-28 48.51 49.09 47.97 49.09 0.0M
2022-09-27 49.62 49.99 48.45 48.45 0.0M
2022-09-26 49.03 49.83 49.03 49.83 0.0M
2022-09-23 50.67 50.67 49.25 49.54 0.0M
2022-09-22 50.61 51.26 50.52 50.52 0.0M
2022-09-21 50.68 51.27 50.54 51.27 0.0M
2022-09-20 51.85 51.85 51.20 51.20 0.0M
2022-09-19 51.14 51.81 50.89 51.81 0.0M
2022-09-16 51.71 51.71 51.24 51.24 0.0M
2022-09-15 52.55 52.68 52.17 52.22 0.0M
2022-09-14 52.61 53.02 52.45 52.45 0.0M
2022-09-13 53.95 54.46 53.50 53.50 0.0M
2022-09-12 53.27 53.96 53.27 53.96 0.0M
2022-09-09 51.91 52.77 51.91 52.77 0.0M
2022-09-08 52.35 52.35 51.54 51.54 0.0M
2022-09-07 51.29 51.29 51.29 51.29 0.0M
2022-09-06 51.27 51.27 51.27 51.27 0.0M
2022-09-05 51.07 51.07 51.02 51.02 0.0M
2022-09-02 51.19 51.19 51.19 51.19 0.0M
2022-09-01 51.29 51.29 51.29 51.29 0.0M
2022-08-31 52.52 52.52 52.52 52.52 0.0M
2022-08-30 52.05 52.05 52.05 52.05 0.0M
2022-08-29 51.57 51.57 51.57 51.57 0.0M
2022-08-26 53.59 53.59 53.59 53.59 0.0M
2022-08-25 53.73 53.82 53.71 53.82 0.0M
2022-08-24 52.86 52.86 52.86 52.86 0.0M
2022-08-23 53.00 53.00 53.00 53.00 0.0M
2022-08-22 54.36 54.38 54.02 54.02 0.0M
2022-08-19 55.01 55.01 54.56 54.56 0.0M
2022-08-18 54.96 55.18 54.96 55.18 0.0M
2022-08-17 56.17 56.17 55.25 55.25 0.0M
2022-08-16 55.74 56.05 55.74 56.05 0.0M
2022-08-15 55.85 55.85 55.47 55.82 0.0M
2022-08-12 55.16 55.68 55.16 55.68 0.0M
2022-08-11 55.38 55.38 55.14 55.14 0.0M
2022-08-10 54.36 55.10 54.31 55.10 0.0M
2022-08-09 54.91 55.00 54.91 54.99 0.0M
2022-08-08 54.89 55.30 54.89 55.30 0.0M
2022-08-05 55.07 55.07 55.07 55.07 0.0M
2022-08-04 54.95 55.55 54.95 55.47 0.0M
2022-08-03 54.23 54.45 54.23 54.45 0.0M
2022-08-02 54.06 54.07 54.01 54.07 0.0M
2022-08-01 54.16 54.41 54.16 54.21 0.0M
2022-07-29 53.77 54.40 53.77 54.34 0.0M
2022-07-28 53.25 53.40 52.82 53.40 0.0M
2022-07-27 52.96 53.05 52.90 53.05 0.0M
2022-07-26 53.04 53.04 52.85 52.85 0.0M
2022-07-25 53.10 53.71 53.10 53.71 0.0M
2022-07-22 53.09 53.09 53.09 53.09 0.0M
2022-07-21 53.66 53.66 53.66 53.66 0.0M
2022-07-20 53.85 53.98 53.53 53.53 0.0M
2022-07-19 51.84 53.46 51.84 53.46 0.0M
2022-07-18 52.17 52.68 52.17 52.36 0.0M
2022-07-15 50.80 51.37 50.80 51.37 0.0M
2022-07-14 51.38 51.38 50.31 50.31 0.0M
2022-07-13 51.66 51.66 51.12 51.43 0.0M
2022-07-12 51.36 51.50 51.36 51.50 0.0M
2022-07-11 51.62 52.09 51.62 51.86 0.0M
2022-07-08 51.62 52.41 51.53 52.41 0.0M
2022-07-07 51.26 51.70 51.26 51.70 0.0M
2022-07-06 50.39 51.02 50.39 51.02 0.0M
2022-07-05 53.30 53.30 51.59 52.02 0.0M
2022-07-04 53.65 53.65 53.10 53.10 0.0M
2022-07-01 52.46 52.46 52.46 52.46 0.0M
2022-06-30 53.24 53.24 52.76 52.76 0.0M
2022-06-29 54.56 54.56 53.79 53.79 0.0M
2022-06-28 54.83 55.13 54.83 54.95 0.0M
2022-06-27 54.68 54.68 54.66 54.66 0.0M
2022-06-24 53.84 54.48 53.84 54.40 0.0M
2022-06-23 54.32 54.32 53.80 53.80 0.0M
2022-06-22 54.22 54.22 53.86 54.03 0.0M
2022-06-21 55.28 55.66 55.28 55.52 0.0M
2022-06-20 54.70 54.93 54.64 54.93 0.0M
2022-06-17 54.25 54.75 54.22 54.75 0.0M
2022-06-16 56.07 56.07 54.32 54.32 0.0M
2022-06-15 55.55 56.02 55.55 56.02 0.0M
2022-06-14 56.33 56.33 54.80 54.80 0.0M
2022-06-13 56.11 56.11 55.98 55.98 0.0M
2022-06-10 58.41 58.41 57.14 57.14 0.0M
2022-06-09 59.38 59.61 59.23 59.23 0.0M
2022-06-08 60.52 60.52 60.52 60.52 0.0M
2022-06-07 60.30 60.40 60.30 60.40 0.0M
2022-06-06 60.27 60.52 60.27 60.52 0.0M
2022-06-03 60.50 60.50 60.39 60.39 0.0M
2022-06-02 59.57 60.34 59.57 60.34 0.0M
2022-06-01 59.91 59.91 59.85 59.85 0.0M
2022-05-31 60.12 60.42 59.74 59.74 0.0M
2022-05-30 60.44 60.44 60.31 60.41 0.0M
2022-05-27 59.02 59.64 59.02 59.64 0.0M
2022-05-26 57.98 58.42 57.98 58.42 0.0M
2022-05-25 58.15 58.22 58.15 58.22 0.0M
2022-05-24 58.18 58.26 58.18 58.26 0.0M
2022-05-23 58.83 58.85 58.83 58.85 0.0M
2022-05-20 57.99 58.61 57.99 58.24 0.0M
2022-05-19 57.44 57.57 57.12 57.51 0.0M
2022-05-18 58.99 58.99 57.56 57.56 0.0M
2022-05-17 58.34 58.68 58.34 58.68 0.0M
2022-05-16 57.94 57.95 57.74 57.90 0.0M
2022-05-13 57.56 58.05 57.56 58.05 0.0M
2022-05-12 56.18 57.21 56.18 56.60 0.0M
2022-05-11 56.37 57.26 56.37 57.26 0.0M
2022-05-10 56.07 56.56 56.07 56.42 0.0M
2022-05-09 56.29 56.29 55.91 55.91 0.0M
2022-05-06 57.63 57.63 57.63 57.63 0.0M
2022-05-05 59.30 59.31 58.78 58.81 0.0M
2022-05-04 58.08 58.30 58.08 58.30 0.0M
2022-05-03 58.25 58.44 58.06 58.26 0.0M
2022-05-02 57.86 58.10 57.86 58.00 0.0M
2022-04-29 58.83 58.83 58.43 58.43 0.0M
2022-04-28 57.66 58.50 57.66 58.43 0.0M
2022-04-27 57.12 57.35 57.12 57.35 0.0M
2022-04-26 58.64 58.75 56.98 56.98 0.0M
2022-04-25 57.80 58.17 57.80 58.17 0.0M
2022-04-22 59.50 59.60 58.81 58.81 0.0M
2022-04-21 59.89 60.50 59.89 60.50 0.0M
2022-04-20 59.28 59.75 59.19 59.75 0.0M
2022-04-19 58.42 58.75 58.42 58.42 0.0M
2022-04-14 58.77 58.77 58.77 58.77 0.0M
2022-04-13 58.76 58.76 58.27 58.27 0.0M
2022-04-12 58.24 58.24 58.24 58.24 0.0M
2022-04-11 58.92 59.42 58.92 59.27 0.0M
2022-04-08 59.07 59.57 59.07 59.40 0.0M
2022-04-07 58.71 59.25 58.71 59.01 0.0M
2022-04-06 59.84 59.84 58.90 58.95 0.0M
2022-04-05 60.81 60.81 59.78 59.99 0.0M
2022-04-04 60.47 60.50 60.47 60.50 0.0M
2022-04-01 59.93 59.93 59.93 59.93 0.0M
2022-03-31 60.87 60.87 59.87 59.87 0.0M
2022-03-30 61.46 61.46 60.74 60.74 0.0M
2022-03-29 60.65 61.51 60.65 61.51 0.0M
2022-03-28 59.52 60.85 59.52 60.49 0.0M
2022-03-25 59.58 59.58 59.58 59.58 0.0M
2022-03-24 59.46 59.51 59.46 59.47 0.0M
2022-03-23 60.53 60.53 59.77 59.77 0.0M
2022-03-22 59.65 60.20 59.65 60.20 0.0M
2022-03-21 59.71 60.13 59.41 59.41 0.0M
2022-03-18 59.80 59.80 59.11 59.11 0.0M
2022-03-17 60.44 60.44 59.43 59.81 0.0M
2022-03-16 59.22 60.21 59.22 60.21 0.0M
2022-03-15 57.09 58.26 57.09 58.26 0.0M
2022-03-14 57.61 58.45 57.61 57.99 0.0M
2022-03-11 56.23 57.81 56.23 56.53 0.0M
2022-03-10 57.16 57.16 55.74 55.74 0.0M
2022-03-09 54.48 58.48 54.48 58.48 0.0M
2022-03-08 51.93 53.98 51.93 53.74 0.0M
2022-03-07 52.69 54.18 51.96 52.60 0.0M
2022-03-04 55.74 55.78 55.61 55.64 0.0M
2022-03-03 58.74 58.74 56.81 56.81 0.0M
2022-03-02 57.23 58.35 57.23 58.35 0.0M
2022-03-01 60.19 60.19 58.62 58.88 0.0M
2022-02-28 58.80 59.43 58.80 59.29 0.0M
2022-02-25 59.29 60.75 58.69 60.75 0.0M
2022-02-24 57.48 59.85 57.48 59.85 0.0M
2022-02-23 61.11 62.10 60.70 60.70 0.0M
2022-02-22 59.43 61.25 59.43 61.23 0.0M
2022-02-21 63.24 63.24 60.10 60.10 0.0M
2022-02-18 63.62 63.62 62.64 62.64 0.0M
2022-02-17 63.84 64.12 63.33 63.33 0.0M
2022-02-16 64.31 64.69 64.11 64.15 0.0M
2022-02-15 62.65 64.46 62.65 64.46 0.0M
2022-02-14 62.98 62.98 62.04 62.70 0.0M
2022-02-11 63.94 64.31 63.94 64.03 0.0M
2022-02-10 64.64 64.77 64.64 64.68 0.0M
2022-02-09 63.96 64.60 63.96 64.58 0.0M
2022-02-08 63.41 63.57 63.27 63.51 0.0M
2022-02-07 63.30 63.38 63.02 63.27 0.0M
2022-02-04 64.36 64.36 62.99 63.03 0.0M
2022-02-03 64.75 64.75 63.96 63.96 0.0M
2022-02-02 65.28 65.49 65.10 65.13 0.0M
2022-02-01 64.70 65.29 64.70 65.21 0.0M
2022-01-31 64.52 64.93 64.17 64.17 0.0M
2022-01-28 64.19 64.21 63.42 64.21 0.0M
2022-01-27 63.22 64.96 63.22 64.96 0.0M
2022-01-26 63.36 64.73 63.36 64.34 0.0M
2022-01-25 63.01 63.34 62.95 63.22 0.0M
2022-01-24 64.56 64.56 62.35 63.33 0.0M
2022-01-21 65.49 65.49 64.34 64.34 0.0M
2022-01-20 65.98 66.33 65.67 65.67 0.0M
2022-01-19 65.31 66.25 65.31 65.83 0.0M
2022-01-18 66.14 66.14 65.68 65.83 0.0M
2022-01-17 66.37 66.52 66.36 66.51 0.0M
2022-01-14 66.35 66.62 66.06 66.22 0.0M
2022-01-13 66.53 67.07 66.53 66.80 0.0M
2022-01-12 66.86 66.91 66.74 66.81 0.0M
2022-01-11 66.07 66.58 66.07 66.58 0.0M
2022-01-10 66.58 66.58 65.84 65.95 0.0M
2022-01-07 66.74 66.78 66.47 66.47 0.0M
2022-01-06 66.89 67.34 66.79 66.79 0.0M
2022-01-05 67.20 67.91 67.20 67.34 0.0M
2022-01-04 66.96 67.20 66.96 67.20 0.0M
2022-01-03 66.17 67.00 66.17 67.00 0.0M