Deka DAX® (ausschüttend) UCITS ETF (ETFGDAXP)

ETFGDAXP
🏛️ 독일 →
89.19
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 57.23 57.23 56.94 56.98 0.0M
2022-12-29 56.83 57.51 56.74 57.51 0.0M
2022-12-28 57.27 57.30 56.94 56.94 0.0M
2022-12-27 57.56 57.56 57.22 57.22 0.0M
2022-12-23 57.07 57.27 56.86 57.06 0.0M
2022-12-22 57.70 57.83 56.83 56.89 0.0M
2022-12-21 57.03 57.65 56.95 57.65 0.1M
2022-12-20 56.56 56.89 56.56 56.77 0.0M
2022-12-19 57.03 57.15 56.97 57.00 0.0M
2022-12-16 57.24 57.24 56.52 56.81 0.0M
2022-12-15 58.69 58.69 57.27 57.27 0.0M
2022-12-14 59.10 59.18 58.84 59.18 0.0M
2022-12-13 58.77 60.05 58.63 59.35 0.0M
2022-12-12 58.48 58.65 58.36 58.56 0.0M
2022-12-09 58.53 58.87 58.48 58.78 0.0M
2022-12-08 58.46 58.49 58.13 58.42 0.0M
2022-12-07 58.59 58.70 58.39 58.44 0.0M
2022-12-06 59.10 59.18 58.68 58.77 0.0M
2022-12-05 59.27 59.35 59.04 59.16 0.0M
2022-12-02 59.17 59.60 58.92 59.48 0.0M
2022-12-01 59.56 59.56 59.11 59.33 0.1M
2022-11-30 59.12 59.23 58.85 58.99 0.0M
2022-11-29 58.90 59.03 58.71 58.71 0.0M
2022-11-28 59.23 59.26 58.87 58.94 0.0M
2022-11-25 59.53 59.54 59.40 59.52 0.0M
2022-11-24 59.22 59.61 59.20 59.53 0.0M
2022-11-23 59.09 59.14 58.89 59.05 0.0M
2022-11-22 58.72 59.23 58.72 58.99 0.0M
2022-11-21 58.99 58.99 58.64 58.89 0.0M
2022-11-18 58.60 59.14 58.56 59.07 0.0M
2022-11-17 58.81 58.81 58.00 58.40 0.0M
2022-11-16 58.79 58.79 58.16 58.27 0.0M
2022-11-15 58.74 59.10 58.47 58.87 0.1M
2022-11-14 58.55 59.07 58.37 58.61 0.0M
2022-11-11 58.05 58.34 58.05 58.30 0.0M
2022-11-10 55.70 57.93 55.70 57.93 0.1M
2022-11-09 55.90 55.99 55.63 55.94 0.0M
2022-11-08 55.24 56.09 55.24 56.09 0.0M
2022-11-07 54.90 55.70 54.86 55.41 0.0M
2022-11-04 54.01 55.44 54.01 55.03 0.1M
2022-11-03 53.83 53.83 53.35 53.76 0.0M
2022-11-02 54.75 54.85 54.27 54.27 0.1M
2022-11-01 54.72 55.04 54.46 54.55 0.0M
2022-10-31 54.22 54.44 54.19 54.30 0.0M
2022-10-28 53.61 54.22 53.46 54.22 0.0M
2022-10-27 53.93 54.19 53.33 54.14 0.0M
2022-10-26 53.43 54.05 53.35 54.05 0.1M
2022-10-25 53.02 53.48 52.43 53.48 0.0M
2022-10-24 53.01 53.31 52.20 53.01 0.0M
2022-10-21 51.76 52.11 51.42 52.11 0.0M
2022-10-20 51.90 52.44 51.74 52.31 0.1M
2022-10-19 52.41 52.42 52.12 52.12 0.0M
2022-10-18 52.34 52.88 52.24 52.24 0.0M
2022-10-17 51.16 52.01 50.81 51.80 0.1M
2022-10-14 51.41 51.81 50.92 50.92 0.0M
2022-10-13 49.63 50.67 49.24 50.67 0.1M
2022-10-12 49.90 50.28 49.70 49.85 0.0M
2022-10-11 49.88 50.10 49.58 50.06 0.1M
2022-10-10 49.94 50.71 49.94 50.27 0.0M
2022-10-07 50.85 51.11 50.27 50.27 0.1M
2022-10-06 51.61 51.72 50.95 51.09 0.0M
2022-10-05 51.58 51.72 51.08 51.34 0.1M
2022-10-04 50.64 51.90 50.63 51.90 0.1M
2022-10-03 48.95 50.03 48.94 49.96 0.0M
2022-09-30 49.34 49.71 49.11 49.57 0.1M
2022-09-29 49.58 49.58 48.65 49.10 0.1M
2022-09-28 49.34 49.92 48.57 49.92 0.2M
2022-09-27 50.56 50.82 49.61 49.61 0.1M
2022-09-26 50.09 50.61 49.90 50.15 0.1M
2022-09-23 51.22 51.22 49.90 50.30 0.0M
2022-09-22 51.38 52.28 51.32 51.33 0.0M
2022-09-21 51.34 52.30 51.28 52.30 0.0M
2022-09-20 52.58 52.58 51.79 51.87 0.0M
2022-09-19 51.84 52.60 51.64 52.44 0.0M
2022-09-16 52.46 52.46 52.00 52.15 0.0M
2022-09-15 53.45 53.68 52.93 53.07 0.1M
2022-09-14 53.84 53.98 53.09 53.37 0.0M
2022-09-13 55.02 55.32 54.01 54.02 0.0M
2022-09-12 53.96 54.97 53.93 54.88 0.0M
2022-09-09 53.35 54.04 53.35 54.00 0.0M
2022-09-08 53.64 53.64 52.35 53.22 0.1M
2022-09-07 52.73 53.43 52.55 53.30 0.0M
2022-09-06 52.85 53.29 52.71 53.10 0.0M
2022-09-05 52.21 52.75 52.11 52.64 0.0M
2022-09-02 52.62 53.81 52.57 53.81 0.0M
2022-09-01 52.57 52.57 52.00 52.14 0.1M
2022-08-31 53.68 53.68 52.86 52.99 0.0M
2022-08-30 53.39 54.19 53.21 53.45 0.0M
2022-08-29 52.98 53.23 52.67 53.20 0.0M
2022-08-26 55.01 55.11 53.44 53.44 0.0M
2022-08-25 55.00 55.09 54.53 54.72 0.0M
2022-08-24 54.30 54.57 53.98 54.55 0.0M
2022-08-23 54.37 54.83 54.37 54.44 0.0M
2022-08-22 55.60 55.69 54.42 54.59 0.0M
2022-08-19 56.11 56.26 55.80 55.89 0.0M
2022-08-18 56.23 56.61 56.23 56.51 0.0M
2022-08-17 57.40 57.40 56.14 56.19 0.1M
2022-08-16 57.19 57.45 57.01 57.35 0.1M
2022-08-15 57.12 57.12 56.75 56.97 0.0M
2022-08-12 56.56 56.96 56.56 56.93 0.0M
2022-08-11 56.61 56.66 56.41 56.48 0.0M
2022-08-10 55.58 56.53 55.54 56.46 0.0M
2022-08-09 56.30 56.36 55.73 55.87 0.0M
2022-08-08 56.54 56.62 56.19 56.45 0.0M
2022-08-05 56.29 56.35 55.92 55.99 0.0M
2022-08-04 56.26 56.78 56.26 56.35 0.0M
2022-08-03 55.20 56.07 55.20 56.07 0.0M
2022-08-02 55.30 55.57 55.00 55.50 0.0M
2022-08-01 55.58 55.97 55.57 55.60 0.1M
2022-07-29 55.05 55.63 55.03 55.63 0.0M
2022-07-28 54.43 54.89 54.04 54.82 0.0M
2022-07-27 54.24 54.42 54.07 54.32 0.0M
2022-07-26 54.36 54.37 53.93 54.04 0.0M
2022-07-25 54.44 54.90 54.30 54.47 0.0M
2022-07-22 54.44 55.07 54.44 54.65 0.0M
2022-07-21 54.69 54.73 54.08 54.69 0.0M
2022-07-20 55.05 55.15 54.17 54.84 0.0M
2022-07-19 53.30 54.95 52.96 54.91 0.0M
2022-07-18 53.37 53.89 53.34 53.50 0.0M
2022-07-15 51.89 53.13 51.82 53.13 0.1M
2022-07-14 52.55 52.75 51.39 51.68 0.1M
2022-07-13 52.84 52.94 52.27 52.63 0.0M
2022-07-12 52.63 53.28 52.30 53.28 0.0M
2022-07-11 52.95 53.36 52.86 53.02 0.2M
2022-07-08 52.88 53.68 52.70 53.61 0.1M
2022-07-07 52.54 53.06 52.47 53.00 0.1M
2022-07-06 52.03 52.25 51.75 51.98 0.1M
2022-07-05 52.97 53.07 51.19 51.19 0.1M
2022-07-04 53.14 53.29 52.62 52.70 0.1M
2022-07-01 52.18 52.98 52.18 52.93 0.1M
2022-06-30 52.67 52.79 52.10 52.79 0.2M
2022-06-29 54.05 54.16 53.50 53.78 0.1M
2022-06-28 54.70 55.08 54.57 54.58 0.1M
2022-06-27 54.53 55.24 54.18 54.44 0.1M
2022-06-24 53.46 54.26 53.25 54.16 0.0M
2022-06-23 54.04 54.12 53.24 53.24 0.1M
2022-06-22 53.93 54.42 53.51 54.28 0.1M
2022-06-21 55.00 55.43 54.83 54.85 0.2M
2022-06-20 54.41 54.74 54.08 54.74 0.1M
2022-06-17 53.95 54.53 53.77 54.13 0.2M
2022-06-16 55.39 55.39 53.68 53.72 0.2M
2022-06-15 55.52 55.88 55.09 55.66 0.5M
2022-06-14 55.89 55.99 54.87 54.89 0.2M
2022-06-13 56.07 56.17 55.22 55.45 0.3M
2022-06-10 58.14 58.15 56.73 56.73 0.3M
2022-06-09 60.32 60.49 59.68 59.70 0.0M
2022-06-08 61.22 61.22 60.54 60.74 0.0M
2022-06-07 61.21 61.25 60.80 61.15 0.0M
2022-06-06 61.34 61.72 61.34 61.56 0.0M
2022-06-03 61.20 61.20 60.71 60.78 0.1M
2022-06-02 60.50 60.86 60.50 60.86 0.2M
2022-06-01 60.81 60.87 60.22 60.22 0.1M
2022-05-31 60.94 61.05 60.35 60.49 0.2M
2022-05-30 61.25 61.28 61.03 61.25 0.0M
2022-05-27 60.10 60.81 59.90 60.81 0.0M
2022-05-26 58.99 59.88 58.99 59.84 0.2M
2022-05-25 58.97 59.09 58.35 58.89 0.1M
2022-05-24 59.02 59.29 58.55 58.55 0.2M
2022-05-23 59.58 59.76 59.02 59.67 0.1M
2022-05-20 58.78 59.50 58.70 58.76 0.1M
2022-05-19 58.19 58.45 57.58 58.45 0.1M
2022-05-18 59.69 59.79 58.90 58.91 0.0M
2022-05-17 59.31 59.69 59.15 59.69 0.1M
2022-05-16 58.89 59.05 58.44 58.61 0.1M
2022-05-13 58.14 59.01 58.11 59.01 0.1M
2022-05-12 57.01 57.93 56.81 57.83 0.1M
2022-05-11 57.24 58.23 57.11 58.23 0.1M
2022-05-10 57.10 57.80 56.99 57.06 0.1M
2022-05-09 57.41 57.68 56.46 56.46 0.1M
2022-05-06 58.30 58.35 57.30 57.58 0.1M
2022-05-05 60.22 60.22 58.47 58.57 0.0M
2022-05-04 59.13 59.31 58.91 58.91 0.1M
2022-05-03 58.84 59.30 58.70 59.13 0.1M
2022-05-02 58.92 59.13 58.35 58.75 0.1M
2022-04-29 59.47 59.85 59.34 59.54 0.1M
2022-04-28 58.74 59.28 58.41 58.96 0.0M
2022-04-27 58.10 58.47 57.33 58.21 0.1M
2022-04-26 59.45 59.52 58.04 58.10 0.2M
2022-04-25 58.86 59.27 58.55 58.87 0.1M
2022-04-22 60.56 60.64 59.70 59.70 0.0M
2022-04-21 60.70 61.58 60.70 61.26 0.0M
2022-04-20 59.81 60.68 59.81 60.68 0.0M
2022-04-19 59.54 59.93 59.14 59.77 0.0M
2022-04-14 59.57 59.91 59.29 59.80 0.0M
2022-04-13 59.36 59.53 58.97 59.43 0.0M
2022-04-12 58.82 59.87 58.78 59.61 0.0M
2022-04-11 60.04 60.34 59.57 60.00 0.1M
2022-04-08 60.28 60.46 59.93 60.26 0.0M
2022-04-07 59.95 60.43 59.34 59.51 0.0M
2022-04-06 60.71 60.93 59.30 59.74 0.0M
2022-04-05 61.28 61.66 60.65 60.87 0.0M
2022-04-04 61.26 61.35 60.58 61.33 0.0M
2022-04-01 60.94 61.17 60.85 60.95 0.1M
2022-03-31 62.07 62.11 60.91 60.91 0.0M
2022-03-30 62.12 62.14 61.48 61.71 0.1M
2022-03-29 61.66 63.03 61.54 62.56 0.0M
2022-03-28 61.07 61.76 60.94 60.94 0.1M
2022-03-25 60.52 60.86 60.17 60.40 0.1M
2022-03-24 60.48 60.58 60.02 60.31 0.0M
2022-03-23 61.23 61.31 60.17 60.25 0.1M
2022-03-22 60.64 61.20 60.64 61.20 0.0M
2022-03-21 60.83 60.95 60.41 60.41 0.0M
2022-03-18 60.63 60.94 59.63 60.94 0.0M
2022-03-17 61.22 61.22 60.23 60.75 0.0M
2022-03-16 60.04 61.47 60.04 61.01 0.1M
2022-03-15 58.11 59.00 57.49 58.94 0.0M
2022-03-14 58.92 59.42 58.52 58.83 0.1M
2022-03-11 57.12 58.73 56.73 57.57 0.0M
2022-03-10 58.01 58.01 56.39 56.83 0.0M
2022-03-09 56.35 58.84 56.05 58.84 0.2M
2022-03-08 53.67 55.33 53.67 54.26 0.1M
2022-03-07 53.30 55.58 52.58 54.19 0.1M
2022-03-04 57.00 57.19 55.25 55.25 0.1M
2022-03-03 59.23 59.39 57.74 57.81 0.1M
2022-03-02 58.36 59.62 58.00 59.17 0.1M
2022-03-01 60.89 61.04 58.67 58.67 0.1M
2022-02-28 60.30 61.18 59.68 61.15 0.1M
2022-02-25 60.14 61.59 59.33 61.59 0.1M
2022-02-24 59.39 60.01 58.41 59.35 0.2M
2022-02-23 62.35 62.92 61.61 61.86 0.0M
2022-02-22 60.71 62.47 60.70 61.96 0.1M
2022-02-21 64.13 64.17 61.86 62.30 0.2M
2022-02-18 64.58 64.58 63.37 63.60 0.0M
2022-02-17 65.11 65.20 64.32 64.42 0.0M
2022-02-16 65.11 65.48 64.79 64.95 0.0M
2022-02-15 63.73 65.19 63.73 65.19 0.0M
2022-02-14 63.75 64.00 62.72 63.92 0.0M
2022-02-11 65.02 65.50 64.76 65.14 0.0M
2022-02-10 65.92 65.92 65.32 65.50 0.0M
2022-02-09 64.93 65.52 64.93 65.49 0.0M
2022-02-08 64.34 64.77 64.21 64.47 0.0M
2022-02-07 64.30 64.50 63.79 64.31 0.0M
2022-02-04 65.15 65.15 63.75 63.93 0.0M
2022-02-03 65.83 65.83 65.05 65.05 0.0M
2022-02-02 66.31 66.41 65.99 66.00 0.1M
2022-02-01 66.03 66.22 65.71 66.03 0.1M
2022-01-31 65.49 65.75 64.90 65.38 0.0M
2022-01-28 65.12 65.12 63.98 64.77 0.0M
2022-01-27 64.40 65.82 64.36 65.72 0.1M
2022-01-26 64.65 65.50 64.65 65.35 0.0M
2022-01-25 63.90 64.24 63.35 63.91 0.0M
2022-01-24 65.63 65.86 63.39 63.45 0.1M
2022-01-21 66.39 66.42 65.45 65.95 0.0M
2022-01-20 66.99 67.29 66.53 67.29 0.0M
2022-01-19 66.08 67.15 66.08 66.80 0.0M
2022-01-18 66.98 66.98 66.36 66.69 0.0M
2022-01-17 67.34 67.41 67.31 67.41 0.0M
2022-01-14 67.20 67.40 67.03 67.15 0.0M
2022-01-13 67.45 68.00 67.45 67.74 0.0M
2022-01-12 67.78 67.81 67.49 67.70 0.0M
2022-01-11 67.29 67.44 67.18 67.44 0.0M
2022-01-10 67.66 67.66 66.49 66.68 0.0M
2022-01-07 67.55 67.73 67.21 67.43 0.0M
2022-01-06 68.06 68.19 67.63 67.89 0.0M
2022-01-05 68.38 68.80 68.33 68.79 0.1M
2022-01-04 67.90 68.47 67.81 68.27 0.0M
2022-01-03 67.41 67.91 67.41 67.72 0.1M