Amundi Index Solutions - Amundi DAX UCITS ETF EUR Distributing

CBDAX
🏛️ 독일 →
181.14
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
2021-12-30 134.06 134.46 133.88 134.38 0.0M
2021-12-29 134.98 135.06 134.00 134.04 0.0M
2021-12-28 134.22 135.22 134.20 135.12 0.0M
2021-12-27 133.04 134.24 133.04 134.00 0.0M
2021-12-23 132.54 133.54 132.32 133.42 0.0M
2021-12-22 131.22 131.94 130.68 131.94 0.0M
2021-12-21 130.14 130.90 129.62 130.90 0.0M
2021-12-20 128.50 129.44 127.52 128.98 0.0M
2021-12-17 131.92 132.04 130.60 131.42 0.0M
2021-12-16 132.92 133.60 132.30 132.32 0.0M
2021-12-15 131.44 131.44 130.78 131.04 0.0M
2021-12-14 132.72 132.88 130.86 130.88 0.0M
2021-12-13 132.62 133.64 132.34 132.34 0.0M
2021-12-10 131.92 132.82 131.90 132.34 0.0M
2021-12-09 133.02 133.10 132.14 132.40 0.0M
2021-12-08 133.64 133.98 132.88 132.88 0.0M
2021-12-07 131.86 134.02 131.86 134.02 0.0M
2021-12-06 129.60 130.58 128.50 130.32 0.0M
2021-12-03 130.42 130.42 127.94 128.40 0.0M
2021-12-02 129.58 130.04 128.50 129.32 0.0M
2021-12-01 129.22 131.30 128.80 131.00 0.0M
2021-11-30 128.02 129.32 127.20 128.10 0.0M
2021-11-29 130.66 130.74 129.22 129.56 0.0M
2021-11-26 130.54 131.56 129.14 129.26 0.0M
2021-11-25 134.72 135.10 134.42 134.80 0.0M
2021-11-24 134.94 135.18 133.26 134.40 0.0M
2021-11-23 135.18 135.70 134.48 134.76 0.0M
2021-11-22 137.00 137.04 136.42 136.50 0.0M
2021-11-19 137.72 137.72 136.20 136.88 0.0M
2021-11-18 137.62 137.82 137.10 137.36 0.0M
2021-11-17 137.48 137.78 137.48 137.60 0.0M
2021-11-16 136.90 137.60 136.84 137.56 0.0M
2021-11-15 136.38 136.64 136.00 136.64 0.0M
2021-11-12 136.30 136.36 136.12 136.26 0.0M
2021-11-11 135.94 136.34 135.82 136.12 0.0M
2021-11-10 135.82 136.04 135.34 135.98 0.0M
2021-11-09 135.58 136.30 135.58 135.78 0.0M
2021-11-08 135.80 135.96 135.60 135.80 0.0M
2021-11-05 135.68 136.12 135.54 135.90 0.0M
2021-11-04 135.84 136.00 135.44 135.66 0.0M
2021-11-03 135.12 135.20 134.70 135.14 0.0M
2021-11-02 134.10 135.10 134.10 135.10 0.0M
2021-11-01 133.72 134.20 133.56 133.90 0.0M
2021-10-29 131.90 132.82 131.20 132.78 0.0M
2021-10-28 132.84 132.94 132.38 132.88 0.0M
2021-10-27 133.36 133.36 132.82 132.94 0.0M
2021-10-26 132.90 133.58 132.58 133.44 0.0M
2021-10-25 131.68 132.16 131.56 132.16 0.0M
2021-10-22 131.46 132.18 131.32 131.66 0.0M
2021-10-21 130.68 131.48 130.68 131.08 0.0M
2021-10-20 131.12 131.76 130.98 131.52 0.0M
2021-10-19 131.10 131.54 130.94 131.42 0.0M
2021-10-18 131.48 131.64 130.64 131.02 0.0M
2021-10-15 131.20 132.04 131.04 132.04 0.0M
2021-10-14 129.86 130.96 129.74 130.96 0.0M
2021-10-13 128.32 129.54 128.14 129.14 0.0M
2021-10-12 127.34 128.52 127.30 128.24 0.0M
2021-10-11 128.28 128.76 127.92 128.72 0.0M
2021-10-08 129.04 129.20 128.68 128.76 0.0M
2021-10-07 128.44 129.16 127.98 129.16 0.0M
2021-10-06 127.16 127.28 125.50 126.80 0.0M
2021-10-05 127.66 128.74 127.28 128.74 0.0M
2021-10-04 127.72 128.52 127.20 127.30 0.0M
2021-10-01 127.20 129.22 126.86 128.44 0.0M
2021-09-30 130.50 130.56 129.18 129.32 0.0M
2021-09-29 129.88 130.60 129.78 130.10 0.0M
2021-09-28 131.36 131.50 129.06 129.22 0.0M
2021-09-27 132.86 132.88 131.90 131.94 0.0M
2021-09-24 131.56 131.70 131.22 131.44 0.0M
2021-09-23 132.36 132.84 132.08 132.52 0.0M
2021-09-22 130.96 131.32 130.30 131.32 0.0M
2021-09-21 129.08 130.24 128.90 130.04 0.0M
2021-09-20 129.18 129.18 127.22 128.20 0.1M
2021-09-17 133.64 133.64 130.80 131.22 0.0M
2021-09-16 132.86 133.26 132.42 132.54 0.0M
2021-09-15 133.26 133.26 132.22 132.24 0.0M
2021-09-14 133.04 133.26 132.74 133.12 0.0M
2021-09-13 133.04 133.64 132.84 132.98 0.0M
2021-09-10 132.50 132.90 131.90 132.16 0.0M
2021-09-09 131.00 132.86 130.88 132.36 0.0M
2021-09-08 132.48 133.34 131.94 132.20 0.0M
2021-09-07 134.72 134.74 134.00 134.12 0.0M
2021-09-06 134.00 135.02 133.90 134.90 0.0M
2021-09-03 134.10 134.28 132.90 133.58 0.0M
2021-09-02 134.00 134.28 133.92 134.10 0.0M
2021-09-01 135.14 135.32 133.74 133.98 0.0M
2021-08-31 135.06 135.46 133.56 134.04 0.0M
2021-08-30 134.28 134.58 134.18 134.50 0.0M
2021-08-27 133.36 134.20 133.36 134.20 0.0M
2021-08-26 133.40 134.00 132.96 133.64 0.0M
2021-08-25 134.80 134.80 134.16 134.24 0.0M
2021-08-24 134.54 134.72 134.46 134.68 0.0M
2021-08-23 134.74 134.74 133.84 134.22 0.0M
2021-08-20 133.28 133.84 132.64 133.84 0.0M
2021-08-19 133.52 133.60 132.34 133.40 0.0M
2021-08-18 134.96 135.14 134.42 135.12 0.0M
2021-08-17 134.40 134.90 133.90 134.78 0.0M
2021-08-16 134.44 135.10 134.20 134.78 0.0M
2021-08-13 134.98 135.68 134.98 135.26 0.0M
2021-08-12 134.08 135.06 134.08 135.00 0.0M
2021-08-11 133.68 134.50 133.26 134.02 0.0M
2021-08-10 133.48 133.76 133.32 133.58 0.0M
2021-08-09 133.54 133.56 133.00 133.38 0.0M
2021-08-06 133.50 133.76 133.26 133.48 0.0M
2021-08-05 132.88 133.42 132.76 133.40 0.0M
2021-08-04 132.50 133.02 132.38 132.86 0.0M
2021-08-03 131.62 132.10 131.38 131.82 0.0M
2021-08-02 132.50 132.98 131.42 131.80 0.0M
2021-07-30 131.20 132.36 130.92 131.70 0.0M
2021-07-29 132.06 132.56 131.82 132.42 0.0M
2021-07-28 131.66 131.92 131.48 131.90 0.0M
2021-07-27 131.68 131.92 131.06 131.48 0.0M
2021-07-26 132.12 132.48 131.84 132.34 0.0M
2021-07-23 132.04 132.78 132.04 132.78 0.0M
2021-07-22 131.58 131.84 131.30 131.48 0.0M
2021-07-21 129.10 130.76 128.80 130.72 0.0M
2021-07-20 129.16 129.60 127.88 129.00 0.0M
2021-07-19 130.44 130.44 127.50 128.18 0.0M
2021-07-16 132.56 132.96 131.34 131.74 0.0M
2021-07-15 133.32 133.32 132.18 132.44 0.0M
2021-07-14 133.50 133.94 133.24 133.74 0.0M
2021-07-13 133.72 133.90 133.50 133.80 0.0M
2021-07-12 133.30 133.88 132.44 133.80 0.0M
2021-07-09 131.46 132.92 131.26 132.92 0.0M
2021-07-08 131.58 131.90 129.70 130.56 0.0M
2021-07-07 132.28 133.02 132.28 133.02 0.0M
2021-07-06 134.78 134.96 133.58 133.98 0.0M
2021-07-05 134.80 135.38 134.24 135.26 0.0M
2021-07-02 135.18 135.58 134.92 135.22 0.0M
2021-07-01 135.02 135.64 133.80 134.76 0.0M
2021-06-30 135.62 135.62 133.60 134.22 0.0M
2021-06-29 134.84 136.22 134.84 135.50 0.0M
2021-06-28 134.52 135.20 134.34 134.34 0.0M
2021-06-25 134.70 134.78 134.22 134.78 0.0M
2021-06-24 134.12 134.74 133.90 134.68 0.0M
2021-06-23 135.22 135.22 133.54 133.54 0.0M
2021-06-22 134.66 135.08 134.10 135.08 0.0M
2021-06-21 132.70 134.76 132.22 134.76 0.0M
2021-06-18 135.54 135.84 133.38 133.46 0.0M
2021-06-17 135.18 135.88 135.18 135.86 0.0M
2021-06-16 136.14 136.14 135.44 135.72 0.0M
2021-06-15 136.16 136.34 135.74 135.80 0.0M
2021-06-14 136.18 136.46 135.46 135.46 0.0M
2021-06-11 134.52 135.58 134.46 135.54 0.0M
2021-06-10 134.46 135.04 134.04 134.56 0.0M
2021-06-09 135.08 135.26 134.00 134.58 0.0M
2021-06-08 135.36 135.80 135.12 135.12 0.0M
2021-06-07 135.28 135.88 135.10 135.38 0.0M
2021-06-04 134.96 135.64 134.88 135.64 0.0M
2021-06-03 134.58 135.10 133.70 135.02 0.0M
2021-06-02 134.80 134.90 134.34 134.78 0.0M
2021-06-01 134.16 135.38 134.02 134.52 0.0M
2021-05-31 133.84 133.84 133.26 133.26 0.0M
2021-05-28 133.40 134.16 133.40 134.06 0.0M
2021-05-27 133.12 133.72 132.80 133.18 0.0M
2021-05-26 134.02 134.28 133.12 133.44 0.0M
2021-05-25 134.34 134.44 133.58 133.58 0.0M
2021-05-21 133.10 133.40 132.70 133.40 0.0M
2021-05-20 131.38 132.74 130.68 132.74 0.0M
2021-05-19 131.24 131.70 129.58 130.52 0.0M
2021-05-18 134.00 134.22 132.80 132.90 0.0M
2021-05-17 133.32 133.50 132.64 132.94 0.0M
2021-05-14 132.08 133.16 131.50 133.16 0.0M
2021-05-13 129.20 131.56 127.96 131.40 0.0M
2021-05-12 130.88 131.28 130.50 130.90 0.0M
2021-05-11 131.62 131.62 129.70 130.56 0.0M
2021-05-10 133.12 133.12 132.58 133.08 0.0M
2021-05-07 132.70 133.10 132.20 133.10 0.0M
2021-05-06 131.50 132.02 130.54 131.38 0.0M
2021-05-05 129.56 131.22 129.40 131.22 0.0M
2021-05-04 131.72 131.82 128.44 128.54 0.0M
2021-05-03 131.42 132.10 130.80 131.94 0.0M
2021-04-30 131.44 131.82 130.92 130.92 0.0M
2021-04-29 132.38 132.38 130.72 131.04 0.0M
2021-04-28 132.42 132.66 132.22 132.34 0.0M
2021-04-27 132.34 132.34 131.56 132.04 0.0M
2021-04-26 132.36 132.64 131.88 132.36 0.0M
2021-04-23 132.24 132.38 131.18 132.28 0.0M
2021-04-22 132.20 132.74 131.86 132.74 0.0M
2021-04-21 131.44 131.64 130.48 131.58 0.0M
2021-04-20 133.00 133.02 130.72 130.90 0.0M
2021-04-19 134.06 134.30 133.02 133.02 0.0M
2021-04-16 132.26 133.96 132.26 133.80 0.0M
2021-04-15 131.94 132.20 131.80 132.14 0.0M
2021-04-14 132.00 132.00 131.62 131.66 0.0M
2021-04-13 132.00 132.16 131.70 131.90 0.0M
2021-04-12 131.92 132.12 131.78 131.78 0.0M
2021-04-09 131.44 131.94 131.36 131.86 0.0M
2021-04-08 131.88 131.88 131.26 131.68 0.0M
2021-04-07 131.62 131.92 131.24 131.40 0.0M
2021-04-06 131.94 132.40 131.70 131.80 0.0M
2021-04-01 130.24 130.90 130.12 130.74 0.0M
2021-03-31 129.76 130.00 129.54 129.92 0.0M
2021-03-30 129.02 130.04 129.00 129.98 0.0M
2021-03-29 128.14 128.42 127.74 128.34 0.0M
2021-03-26 127.42 127.88 127.40 127.72 0.0M
2021-03-25 125.86 126.56 124.84 126.56 0.0M
2021-03-24 125.98 126.54 125.62 126.44 0.0M
2021-03-23 126.24 127.24 125.66 126.98 0.0M
2021-03-22 126.00 126.98 125.88 126.92 0.0M
2021-03-19 127.00 127.56 126.10 126.52 0.0M
2021-03-18 127.04 128.14 127.04 127.94 0.0M
2021-03-17 126.18 126.32 125.74 126.30 0.0M
2021-03-16 125.64 126.36 125.64 126.04 0.0M
2021-03-15 125.70 126.10 124.84 125.16 0.0M
2021-03-12 125.54 125.66 125.10 125.66 0.0M
2021-03-11 126.04 126.28 125.64 126.20 0.0M
2021-03-10 124.94 126.02 124.94 125.86 0.0M
2021-03-09 124.18 125.24 123.92 125.02 0.0M
2021-03-08 121.30 124.68 121.00 124.38 0.0M
2021-03-05 120.92 121.80 120.04 120.60 0.0M
2021-03-04 121.36 121.90 120.88 121.76 0.0M
2021-03-03 122.40 122.90 121.10 121.88 0.0M
2021-03-02 121.00 122.06 121.00 121.54 0.0M
2021-03-01 120.86 121.38 120.18 121.38 0.0M
2021-02-26 118.66 120.18 118.56 119.46 0.0M
2021-02-25 121.54 121.54 120.08 120.08 0.0M
2021-02-24 120.26 121.16 120.26 121.10 0.0M
2021-02-23 120.98 121.00 118.34 120.06 0.0M
2021-02-22 119.88 121.00 119.66 120.94 0.0M
2021-02-19 120.56 121.34 120.38 121.18 0.0M
2021-02-18 120.60 120.80 120.00 120.24 0.0M
2021-02-17 121.30 121.44 120.28 120.28 0.0M
2021-02-16 122.24 122.32 121.78 121.84 0.0M
2021-02-15 122.26 122.38 121.84 122.24 0.0M
2021-02-12 120.86 121.72 120.68 121.72 0.0M
2021-02-11 120.74 121.64 120.60 121.62 0.0M
2021-02-10 121.50 121.60 119.86 120.66 0.0M
2021-02-09 121.50 121.64 120.96 121.42 0.0M
2021-02-08 122.60 122.60 121.78 121.78 0.0M
2021-02-05 121.70 122.22 121.38 121.76 0.0M
2021-02-04 121.20 121.86 120.88 121.80 0.0M
2021-02-03 121.04 121.04 120.18 120.70 0.0M
2021-02-02 118.76 120.02 118.76 119.98 0.0M
2021-02-01 117.48 118.24 117.28 118.02 0.0M
2021-01-29 116.60 117.52 116.34 116.40 0.0M
2021-01-28 116.84 118.74 115.46 118.52 0.0M
2021-01-27 119.52 120.00 116.78 118.04 0.0M
2021-01-26 118.40 120.66 118.40 120.20 0.0M
2021-01-25 120.70 120.70 117.94 118.18 0.0M
2021-01-22 120.00 120.36 119.20 120.14 0.0M
2021-01-21 121.36 121.40 120.30 120.40 0.0M
2021-01-20 120.04 120.70 119.96 120.60 0.0M
2021-01-19 120.52 120.60 119.66 119.68 0.0M
2021-01-18 119.10 119.96 119.10 119.96 0.0M
2021-01-15 120.60 120.84 118.66 119.38 0.0M
2021-01-14 120.90 121.48 120.78 121.16 0.0M
2021-01-13 120.44 121.02 120.26 120.74 0.0M
2021-01-12 121.12 121.14 120.44 120.50 0.0M
2021-01-11 120.98 121.30 119.94 120.68 0.0M
2021-01-08 122.08 122.42 121.30 121.70 0.0M
2021-01-07 120.56 121.30 120.56 121.04 0.0M
2021-01-06 118.84 120.50 118.00 120.26 0.0M
2021-01-05 118.44 119.26 117.56 118.32 0.0M
2021-01-04 120.14 120.50 118.52 118.72 0.0M