iShares DivDAX® (DE) (GSUKEX)

GSUKEX
🏛️ 독일 →
20.92
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 20.75 20.92 20.75 20.92 0.0M
2025-09-25 20.80 20.81 20.67 20.68 0.0M
2025-09-24 20.63 20.72 20.59 20.72 0.0M
2025-09-23 20.60 20.74 20.59 20.70 0.0M
2025-09-22 20.55 20.55 20.40 20.48 0.0M
2025-09-19 20.76 20.80 20.69 20.70 0.0M
2025-09-18 20.65 20.85 20.65 20.75 0.0M
2025-09-17 20.73 20.80 20.62 20.73 0.0M
2025-09-16 20.95 20.95 20.76 20.76 0.0M
2025-09-15 21.09 21.13 20.94 21.01 0.0M
2025-09-12 21.02 21.03 20.88 20.98 0.0M
2025-09-11 20.94 20.97 20.80 20.93 0.0M
2025-09-10 21.00 21.01 20.82 20.90 0.0M
2025-09-09 21.30 21.30 20.99 21.00 0.0M
2025-09-08 21.33 21.33 21.12 21.19 0.0M
2025-09-05 21.34 21.34 21.22 21.24 0.0M
2025-09-04 21.12 21.27 21.12 21.21 0.0M
2025-09-03 21.18 21.23 21.09 21.11 0.0M
2025-09-02 21.56 21.56 21.15 21.15 0.0M
2025-09-01 21.62 21.62 21.54 21.59 0.0M
2025-08-29 21.66 21.67 21.54 21.55 0.0M
2025-08-28 21.93 21.93 21.71 21.71 0.0M
2025-08-27 21.99 22.01 21.77 21.79 0.0M
2025-08-26 21.91 22.03 21.91 21.91 0.0M
2025-08-25 22.08 22.10 21.98 22.00 0.0M
2025-08-22 22.07 22.20 22.05 22.18 0.0M
2025-08-21 22.14 22.14 22.00 22.07 0.0M
2025-08-20 22.13 22.20 22.13 22.19 0.0M
2025-08-19 21.93 22.20 21.93 22.13 0.0M
2025-08-18 21.99 21.99 21.83 21.88 0.0M
2025-08-15 22.20 22.20 22.04 22.04 0.0M
2025-08-14 21.87 21.98 21.85 21.98 0.0M
2025-08-13 21.72 21.87 21.72 21.87 0.0M
2025-08-12 21.68 21.73 21.60 21.67 0.0M
2025-08-11 21.83 21.83 21.61 21.62 0.0M
2025-08-08 21.65 21.71 21.58 21.68 0.0M
2025-08-07 21.39 21.84 21.39 21.72 0.0M
2025-08-06 21.30 21.42 21.30 21.38 0.0M
2025-08-05 21.17 21.22 21.08 21.20 0.0M
2025-08-04 20.87 21.07 20.87 21.05 0.0M
2025-08-01 21.09 21.12 20.81 20.82 0.0M
2025-07-31 21.47 21.53 21.36 21.36 0.0M
2025-07-30 21.61 21.66 21.52 21.52 0.0M
2025-07-29 21.74 21.82 21.62 21.65 0.0M
2025-07-28 22.27 22.27 21.64 21.71 0.0M
2025-07-25 21.73 22.03 21.67 22.03 0.0M
2025-07-24 22.02 22.02 21.86 21.91 0.0M
2025-07-23 21.78 21.87 21.69 21.77 0.0M
2025-07-22 21.27 21.30 21.19 21.28 0.0M
2025-07-21 21.18 21.33 21.18 21.33 0.0M
2025-07-18 21.27 21.31 21.17 21.17 0.0M
2025-07-17 21.23 21.25 21.15 21.21 0.0M
2025-07-16 21.19 21.30 21.10 21.10 0.2M
2025-07-15 21.36 21.38 21.29 21.29 0.0M
2025-07-14 21.94 22.06 21.94 21.96 0.0M
2025-07-11 22.26 22.26 22.14 22.18 0.0M
2025-07-10 22.36 22.39 22.27 22.34 0.0M
2025-07-09 21.97 22.31 21.97 22.30 0.0M
2025-07-08 21.74 21.96 21.68 21.96 0.0M
2025-07-07 21.67 21.77 21.67 21.73 0.0M
2025-07-04 21.72 21.72 21.61 21.65 0.0M
2025-07-03 21.86 21.93 21.80 21.81 0.0M
2025-07-02 21.75 21.84 21.75 21.80 0.0M
2025-07-01 21.65 21.66 21.43 21.59 0.0M
2025-06-30 21.85 21.85 21.56 21.60 0.0M
2025-06-27 21.45 21.81 21.45 21.81 0.0M
2025-06-26 21.35 21.35 21.23 21.25 0.0M
2025-06-25 21.50 21.52 21.26 21.28 0.0M
2025-06-24 21.73 21.73 21.55 21.55 0.0M
2025-06-23 21.30 21.41 21.27 21.32 0.0M
2025-06-20 21.32 21.49 21.30 21.44 0.0M
2025-06-19 21.27 21.30 21.21 21.21 0.0M
2025-06-18 21.47 21.47 21.31 21.38 0.0M
2025-06-17 21.50 21.58 21.49 21.49 0.0M
2025-06-16 21.60 21.70 21.55 21.70 0.0M
2025-06-13 21.49 21.58 21.49 21.58 0.0M
2025-06-12 21.81 21.91 21.66 21.81 0.0M
2025-06-11 22.14 22.16 21.97 21.97 0.0M
2025-06-10 22.19 22.19 22.00 22.10 0.0M
2025-06-09 22.09 22.10 22.00 22.03 0.0M
2025-06-06 22.02 22.12 22.02 22.06 0.0M
2025-06-05 22.10 22.20 21.96 22.06 0.0M
2025-06-04 22.06 22.12 21.98 22.07 0.0M
2025-06-03 21.95 21.95 21.81 21.95 0.0M
2025-06-02 21.93 21.93 21.75 21.86 0.1M
2025-05-30 22.09 22.16 22.06 22.06 0.0M
2025-05-29 22.19 22.24 22.03 22.03 0.0M
2025-05-28 22.14 22.16 21.97 22.05 0.0M
2025-05-27 22.01 22.09 22.01 22.08 0.0M
2025-05-26 21.95 22.04 21.91 22.04 0.0M
2025-05-23 22.04 22.07 21.45 21.70 0.0M
2025-05-22 22.13 22.13 21.97 22.09 0.0M
2025-05-21 22.11 22.24 22.06 22.24 0.0M
2025-05-20 22.04 22.24 21.95 22.21 0.0M
2025-05-19 21.98 22.07 21.94 22.07 0.0M
2025-05-16 22.04 22.11 21.84 21.91 0.1M
2025-05-15 21.86 21.98 21.78 21.98 0.0M
2025-05-14 21.99 21.99 21.80 21.93 0.0M
2025-05-13 21.81 21.96 21.81 21.96 0.0M
2025-05-12 22.24 22.33 21.82 21.90 0.0M
2025-05-09 21.73 21.85 21.73 21.85 0.0M
2025-05-08 21.50 21.69 21.50 21.68 0.0M
2025-05-07 21.59 21.64 21.48 21.52 0.0M
2025-05-06 21.58 21.58 21.26 21.54 0.0M
2025-05-05 21.32 21.52 21.32 21.49 0.0M
2025-05-02 21.28 21.38 21.16 21.38 0.0M
2025-04-30 21.19 21.30 21.00 21.13 0.0M
2025-04-29 21.17 21.18 21.08 21.12 0.0M
2025-04-28 21.31 21.31 21.17 21.17 0.0M
2025-04-25 21.25 21.25 21.13 21.18 0.0M
2025-04-24 21.02 21.15 20.91 21.15 0.0M
2025-04-23 20.99 21.08 20.86 21.02 0.1M
2025-04-22 20.51 20.76 20.49 20.76 0.0M
2025-04-17 20.45 20.46 20.28 20.41 0.0M
2025-04-16 20.24 20.41 20.11 20.41 0.0M
2025-04-15 20.28 20.41 20.25 20.35 0.0M
2025-04-14 19.76 20.03 19.76 20.00 0.0M
2025-04-11 19.65 19.65 19.14 19.47 0.0M
2025-04-10 19.95 19.95 19.37 19.37 0.0M
2025-04-09 18.79 19.00 18.56 18.80 0.0M
2025-04-08 19.26 19.46 19.06 19.31 0.0M
2025-04-07 18.78 19.61 18.60 19.13 0.1M
2025-04-04 20.48 20.53 19.48 19.70 0.0M
2025-04-03 20.67 20.96 20.59 20.60 0.0M
2025-04-02 21.00 21.00 20.84 20.97 0.0M
2025-04-01 21.03 21.13 20.99 21.10 0.0M
2025-03-31 21.08 21.08 20.77 20.95 0.0M
2025-03-28 21.30 21.43 21.20 21.27 0.0M
2025-03-27 21.11 21.37 21.09 21.31 0.0M
2025-03-26 21.76 21.76 21.53 21.54 0.0M
2025-03-25 21.64 21.78 21.60 21.68 0.0M
2025-03-24 21.79 21.82 21.50 21.50 0.0M
2025-03-21 21.68 21.68 21.51 21.60 0.0M
2025-03-20 22.04 22.04 21.64 21.74 0.0M
2025-03-19 22.24 22.31 22.01 22.10 0.0M
2025-03-18 22.29 22.42 22.25 22.34 0.0M
2025-03-17 22.04 22.14 22.00 22.14 0.0M
2025-03-14 21.78 22.24 21.74 22.07 0.0M
2025-03-13 21.71 21.95 21.63 21.85 0.0M
2025-03-12 21.97 22.04 21.75 21.96 0.0M
2025-03-11 22.30 22.46 21.79 21.83 0.0M
2025-03-10 22.32 22.35 22.02 22.26 0.1M
2025-03-07 22.24 22.27 21.95 22.19 0.0M
2025-03-06 22.06 22.38 22.02 22.35 0.0M
2025-03-05 21.68 21.94 21.60 21.77 0.1M
2025-03-04 21.51 21.62 21.15 21.25 0.0M
2025-03-03 21.59 22.10 21.42 21.93 0.0M
2025-02-28 21.30 21.56 21.25 21.56 0.0M
2025-02-27 21.56 21.56 21.32 21.51 0.1M
2025-02-26 21.56 21.82 21.53 21.77 0.0M
2025-02-25 21.23 21.49 21.21 21.46 0.0M
2025-02-24 21.32 21.35 21.13 21.31 0.0M
2025-02-21 20.95 21.02 20.89 21.00 0.0M
2025-02-20 21.03 21.20 20.92 20.92 0.0M
2025-02-19 21.41 21.45 20.96 20.99 0.0M
2025-02-18 21.37 21.48 21.26 21.47 0.0M
2025-02-17 21.23 21.40 21.20 21.38 0.0M
2025-02-14 21.15 21.32 21.13 21.23 0.0M
2025-02-13 20.89 21.27 20.89 21.27 0.1M
2025-02-12 20.62 20.75 20.60 20.63 0.0M
2025-02-11 20.60 20.60 20.53 20.59 0.0M
2025-02-10 20.55 20.67 20.55 20.64 0.0M
2025-02-07 20.64 20.78 20.48 20.50 0.0M
2025-02-06 20.29 20.66 20.29 20.66 0.0M
2025-02-05 20.22 20.29 20.12 20.29 0.0M
2025-02-04 20.15 20.30 20.06 20.30 0.0M
2025-02-03 20.08 20.28 19.99 20.28 0.0M
2025-01-31 20.71 20.71 20.59 20.62 0.0M
2025-01-30 20.62 20.75 20.61 20.73 0.0M
2025-01-29 20.37 20.63 20.37 20.59 0.0M
2025-01-28 20.41 20.53 20.41 20.44 0.0M
2025-01-27 20.13 20.34 20.13 20.34 0.0M
2025-01-24 20.07 20.27 20.05 20.09 0.0M
2025-01-23 19.94 19.98 19.91 19.98 0.0M
2025-01-22 19.93 20.02 19.85 19.90 0.0M
2025-01-21 19.87 19.96 19.87 19.92 0.0M
2025-01-20 19.79 20.10 19.75 20.01 0.0M
2025-01-17 19.69 19.85 19.69 19.80 0.0M
2025-01-16 19.69 19.69 19.57 19.61 0.0M
2025-01-15 19.33 19.65 19.32 19.65 0.0M
2025-01-14 19.28 19.35 19.19 19.23 0.0M
2025-01-13 19.17 19.19 19.08 19.13 0.0M
2025-01-10 19.16 19.40 19.10 19.16 0.0M
2025-01-09 19.27 19.31 19.23 19.28 0.0M
2025-01-08 19.47 19.47 19.32 19.42 0.0M
2025-01-07 19.36 19.57 19.36 19.56 0.0M
2025-01-06 19.34 19.61 19.25 19.49 0.0M
2025-01-03 19.34 19.34 19.18 19.18 0.0M
2025-01-02 19.42 19.42 19.13 19.33 0.0M