Xtrackers DAX UCITS ETF 1D (XDDA)

XDDA
🏛️ 독일 →
10.54
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
2024-12-30 9.06 9.08 9.05 9.05 0.0M
2024-12-27 9.08 9.09 9.03 9.09 0.0M
2024-12-23 9.04 9.06 9.01 9.03 0.0M
2024-12-20 9.03 9.06 8.95 9.06 0.1M
2024-12-19 9.11 9.13 9.09 9.09 0.0M
2024-12-18 9.22 9.25 9.21 9.21 0.0M
2024-12-17 9.24 9.26 9.22 9.22 0.1M
2024-12-16 9.26 9.27 9.24 9.24 0.0M
2024-12-13 9.31 9.33 9.27 9.28 0.1M
2024-12-12 9.29 9.30 9.28 9.29 0.1M
2024-12-11 9.25 9.28 9.25 9.28 0.0M
2024-12-10 9.23 9.27 9.23 9.25 0.0M
2024-12-09 9.31 9.31 9.25 9.25 0.0M
2024-12-06 9.27 9.31 9.27 9.31 0.1M
2024-12-05 9.22 9.27 9.20 9.27 0.0M
2024-12-04 9.15 9.20 9.15 9.20 0.0M
2024-12-03 9.08 9.11 9.07 9.11 0.0M
2024-12-02 8.92 9.07 8.91 9.07 0.1M
2024-11-29 8.82 8.93 8.82 8.93 0.1M
2024-11-28 8.82 8.86 8.81 8.86 0.0M
2024-11-27 8.76 8.76 8.71 8.76 0.0M
2024-11-26 8.78 8.81 8.76 8.78 0.0M
2024-11-25 8.86 8.86 8.79 8.83 0.1M
2024-11-22 8.76 8.80 8.68 8.80 0.0M
2024-11-21 8.67 8.72 8.63 8.71 0.0M
2024-11-20 8.73 8.73 8.63 8.65 0.0M
2024-11-19 8.74 8.74 8.58 8.67 0.1M
2024-11-18 8.75 8.77 8.71 8.73 0.0M
2024-11-15 8.72 8.77 8.72 8.73 0.0M
2024-11-14 8.67 8.78 8.67 8.76 0.0M
2024-11-13 8.66 8.70 8.59 8.64 0.0M
2024-11-12 8.76 8.78 8.66 8.66 0.0M
2024-11-11 8.83 8.88 8.83 8.85 0.0M
2024-11-08 8.80 8.81 8.72 8.73 0.0M
2024-11-07 8.72 8.84 8.72 8.81 0.0M
2024-11-06 8.81 8.87 8.66 8.66 0.0M
2024-11-05 8.73 8.76 8.69 8.76 0.0M
2024-11-04 8.76 8.77 8.71 8.71 0.0M
2024-11-01 8.70 8.78 8.70 8.76 0.0M
2024-10-31 8.69 8.72 8.65 8.67 0.0M
2024-10-30 8.84 8.84 8.69 8.75 0.0M
2024-10-29 8.94 8.94 8.86 8.86 0.0M
2024-10-28 8.89 8.89 8.83 8.89 0.0M
2024-10-25 8.84 8.87 8.84 8.85 0.0M
2024-10-24 8.85 8.89 8.84 8.84 0.0M
2024-10-23 8.84 8.84 8.80 8.82 0.0M
2024-10-22 8.89 8.90 8.82 8.84 0.0M
2024-10-21 8.94 8.94 8.86 8.86 0.0M
2024-10-18 8.91 8.95 8.91 8.94 0.0M
2024-10-17 8.88 8.94 8.87 8.91 0.0M
2024-10-16 8.86 8.86 8.83 8.84 0.0M
2024-10-15 8.92 8.92 8.86 8.87 0.0M
2024-10-14 8.83 8.88 8.83 8.88 0.0M
2024-10-11 8.74 8.82 8.74 8.82 0.0M
2024-10-10 8.76 8.76 8.73 8.74 0.0M
2024-10-09 8.67 8.76 8.66 8.76 0.0M
2024-10-08 8.62 8.68 8.61 8.67 0.0M
2024-10-07 8.72 8.72 8.66 8.69 0.0M
2024-10-04 8.64 8.70 8.64 8.70 0.0M
2024-10-03 8.68 8.68 8.64 8.65 0.0M
2024-10-02 8.75 8.75 8.69 8.72 0.0M
2024-10-01 8.84 8.85 8.72 8.74 0.0M
2024-09-30 8.84 8.84 8.79 8.79 0.1M
2024-09-27 8.76 8.86 8.76 8.86 0.1M
2024-09-26 8.70 8.76 8.70 8.75 0.0M
2024-09-25 8.58 8.62 8.58 8.60 0.0M
2024-09-24 8.64 8.64 8.62 8.64 0.1M
2024-09-23 8.54 8.58 8.54 8.57 0.1M
2024-09-20 8.60 8.60 8.51 8.51 0.0M
2024-09-19 8.60 8.66 8.60 8.65 0.0M
2024-09-18 8.53 8.53 8.51 8.51 0.0M
2024-09-17 8.51 8.54 8.50 8.52 0.0M
2024-09-16 8.48 8.49 8.48 8.48 0.0M
2024-09-13 8.44 8.51 8.44 8.51 0.0M
2024-09-12 8.44 8.44 8.39 8.42 0.0M
2024-09-11 8.35 8.35 8.30 8.34 0.0M
2024-09-10 8.38 8.41 8.30 8.31 0.1M
2024-09-09 8.37 8.40 8.37 8.40 0.0M
2024-09-06 8.43 8.45 8.32 8.32 0.0M
2024-09-05 8.45 8.49 8.45 8.45 0.1M
2024-09-04 8.44 8.48 8.44 8.45 0.0M
2024-09-03 8.63 8.64 8.53 8.53 0.0M
2024-09-02 8.61 8.61 8.54 8.61 0.0M
2024-08-30 8.61 8.62 8.60 8.60 0.0M
2024-08-29 8.55 8.61 8.55 8.61 0.0M
2024-08-28 8.53 8.58 8.53 8.55 0.0M
2024-08-27 8.48 8.52 8.48 8.50 0.0M
2024-08-26 8.46 8.47 8.45 8.47 0.0M
2024-08-23 8.44 8.48 8.44 8.48 0.0M
2024-08-22 8.40 8.43 8.40 8.42 0.0M
2024-08-21 8.37 8.40 8.36 8.40 0.0M
2024-08-20 8.61 8.61 8.57 8.57 0.0M
2024-08-19 8.55 8.61 8.54 8.59 0.0M
2024-08-16 8.52 8.56 8.52 8.56 0.1M
2024-08-15 8.39 8.49 8.36 8.49 0.0M
2024-08-14 8.34 8.36 8.34 8.35 0.0M
2024-08-13 8.31 8.32 8.27 8.32 0.0M
2024-08-12 8.30 8.30 8.27 8.27 0.0M
2024-08-09 8.24 8.28 8.24 8.27 0.0M
2024-08-08 8.17 8.25 8.15 8.25 0.0M
2024-08-07 8.14 8.24 8.14 8.22 0.0M
2024-08-06 8.16 8.16 8.05 8.10 0.1M
2024-08-05 8.03 8.10 7.95 8.10 0.1M
2024-08-02 8.36 8.36 8.23 8.26 0.1M
2024-08-01 8.61 8.61 8.44 8.44 0.1M
2024-07-31 8.63 8.64 8.63 8.64 0.0M
2024-07-30 8.58 8.62 8.58 8.60 0.0M
2024-07-29 8.65 8.65 8.55 8.55 0.0M
2024-07-26 8.52 8.60 8.52 8.60 0.0M
2024-07-25 8.50 8.54 8.45 8.54 0.0M
2024-07-24 8.59 8.61 8.58 8.58 0.0M
2024-07-23 8.64 8.70 8.62 8.66 0.0M
2024-07-22 8.53 8.62 8.52 8.59 0.0M
2024-07-19 8.53 8.53 8.48 8.48 0.0M
2024-07-18 8.62 8.63 8.56 8.56 0.0M
2024-07-17 8.62 8.64 8.59 8.61 0.0M
2024-07-16 8.63 8.65 8.62 8.64 0.0M
2024-07-15 8.76 8.76 8.68 8.69 0.0M
2024-07-12 8.66 8.76 8.66 8.76 0.0M
2024-07-11 8.62 8.66 8.60 8.66 0.0M
2024-07-10 8.54 8.60 8.52 8.60 0.1M
2024-07-09 8.58 8.61 8.50 8.52 0.0M
2024-07-08 8.63 8.67 8.63 8.63 0.0M
2024-07-05 8.65 8.69 8.62 8.62 0.1M
2024-07-04 8.60 8.62 8.60 8.61 0.0M
2024-07-03 8.51 8.58 8.51 8.58 0.0M
2024-07-02 8.51 8.51 8.44 8.48 0.0M
2024-07-01 8.63 8.64 8.54 8.54 0.2M
2024-06-28 8.54 8.57 8.50 8.51 0.0M
2024-06-27 8.50 8.52 8.48 8.50 0.0M
2024-06-26 8.53 8.56 8.48 8.48 0.0M
2024-06-25 8.47 8.48 8.45 8.48 0.0M
2024-06-24 8.51 8.56 8.51 8.56 0.0M
2024-06-21 8.51 8.51 8.47 8.48 0.0M
2024-06-20 8.47 8.52 8.47 8.52 0.0M
2024-06-19 8.46 8.46 8.44 8.44 0.0M
2024-06-18 8.50 8.51 8.45 8.47 0.0M
2024-06-17 8.45 8.46 8.41 8.44 0.0M
2024-06-14 8.53 8.53 8.39 8.41 0.0M
2024-06-13 8.68 8.68 8.52 8.52 0.0M
2024-06-12 8.62 8.71 8.62 8.70 0.0M
2024-06-11 8.66 8.66 8.56 8.58 0.0M
2024-06-10 8.62 8.63 8.59 8.63 0.0M
2024-06-07 8.69 8.69 8.62 8.66 0.0M
2024-06-06 8.73 8.74 8.70 8.71 0.0M
2024-06-05 8.66 8.69 8.66 8.68 0.0M
2024-06-04 8.66 8.66 8.59 8.59 0.0M
2024-06-03 8.72 8.73 8.69 8.69 0.0M
2024-05-31 8.62 8.64 8.61 8.64 0.0M
2024-05-30 8.60 8.65 8.60 8.64 0.0M
2024-05-29 8.70 8.70 8.61 8.63 0.0M
2024-05-28 8.79 8.79 8.71 8.72 0.0M
2024-05-27 8.74 8.76 8.74 8.76 0.0M
2024-05-24 8.65 8.73 8.65 8.73 0.0M
2024-05-23 8.76 8.76 8.71 8.73 0.1M
2024-05-22 8.71 8.74 8.71 8.72 0.0M
2024-05-21 8.75 8.75 8.72 8.75 0.0M
2024-05-20 8.76 8.77 8.76 8.76 0.0M
2024-05-17 8.74 8.75 8.71 8.73 0.0M
2024-05-16 8.82 8.82 8.75 8.75 0.0M
2024-05-15 8.79 8.83 8.78 8.82 0.0M
2024-05-14 8.76 8.76 8.74 8.75 0.0M
2024-05-13 8.78 8.78 8.76 8.76 0.0M
2024-05-10 8.76 8.80 8.76 8.77 0.0M
2024-05-09 8.67 8.74 8.67 8.74 0.0M
2024-05-08 8.65 8.67 8.63 8.65 0.0M
2024-05-07 8.55 8.63 8.53 8.62 0.0M
2024-05-06 8.45 8.51 8.44 8.51 0.0M
2024-05-03 8.42 8.44 8.39 8.43 0.0M
2024-05-02 8.43 8.43 8.38 8.38 0.0M
2024-04-30 8.49 8.49 8.40 8.40 0.0M
2024-04-29 8.53 8.53 8.47 8.47 0.0M
2024-04-26 8.46 8.51 8.44 8.50 0.2M
2024-04-25 8.46 8.46 8.40 8.40 0.0M
2024-04-24 8.52 8.53 8.47 8.48 0.0M
2024-04-23 8.46 8.50 8.41 8.50 0.0M
2024-04-22 8.38 8.39 8.33 8.37 0.0M
2024-04-19 8.28 8.32 8.27 8.31 0.0M
2024-04-18 8.35 8.37 8.33 8.37 0.0M
2024-04-17 8.33 8.39 8.33 8.33 0.0M
2024-04-16 8.32 8.35 8.32 8.32 0.0M
2024-04-15 8.46 8.51 8.44 8.44 0.0M
2024-04-12 8.48 8.51 8.38 8.40 0.0M
2024-04-11 8.48 8.48 8.40 8.41 0.0M
2024-04-10 8.52 8.54 8.45 8.48 0.0M
2024-04-09 8.55 8.55 8.47 8.47 0.0M
2024-04-08 8.54 8.58 8.53 8.58 0.0M
2024-04-05 8.55 8.55 8.41 8.51 0.1M
2024-04-04 8.60 8.63 8.60 8.63 0.0M
2024-04-03 8.60 8.61 8.58 8.61 0.0M
2024-04-02 8.75 8.75 8.57 8.57 0.0M
2024-03-28 8.67 8.67 8.66 8.67 0.0M
2024-03-27 8.63 8.68 8.62 8.66 0.0M
2024-03-26 8.57 8.62 8.57 8.62 0.0M
2024-03-25 8.54 8.56 8.52 8.56 0.0M
2024-03-22 8.50 8.53 8.50 8.53 0.0M
2024-03-21 8.49 8.52 8.46 8.52 0.0M
2024-03-20 8.43 8.45 8.43 8.44 0.0M
2024-03-19 8.41 8.43 8.40 8.43 0.0M
2024-03-18 8.46 8.46 8.40 8.40 0.0M
2024-03-15 8.40 8.45 8.40 8.41 0.0M
2024-03-14 8.44 8.45 8.39 8.41 0.0M
2024-03-13 8.44 8.44 8.41 8.42 0.0M
2024-03-12 8.34 8.42 8.34 8.42 0.0M
2024-03-11 8.29 8.32 8.29 8.32 0.0M
2024-03-08 8.36 8.36 8.35 8.35 0.0M
2024-03-07 8.28 8.37 8.27 8.37 0.0M
2024-03-06 8.29 8.31 8.28 8.30 0.0M
2024-03-05 8.30 8.31 8.28 8.29 0.0M
2024-03-04 8.30 8.32 8.29 8.30 0.0M
2024-03-01 8.35 8.35 8.31 8.31 0.0M
2024-02-29 8.27 8.30 8.26 8.29 0.0M
2024-02-28 8.24 8.25 8.23 8.25 0.0M
2024-02-27 8.17 8.23 8.17 8.23 0.0M
2024-02-26 8.16 8.18 8.16 8.17 0.0M
2024-02-23 8.15 8.16 8.14 8.16 0.0M
2024-02-22 8.12 8.14 8.10 8.14 0.0M
2024-02-21 8.01 8.03 8.01 8.02 0.0M
2024-02-20 8.01 8.01 7.98 8.00 0.0M
2024-02-19 8.01 8.01 7.99 8.01 0.0M
2024-02-16 8.04 8.05 8.01 8.02 0.0M
2024-02-15 7.99 8.00 7.99 7.99 0.0M
2024-02-14 7.91 7.94 7.91 7.94 0.0M
2024-02-13 7.96 7.96 7.89 7.91 0.0M
2024-02-12 7.96 7.98 7.96 7.98 0.0M
2024-02-09 7.95 7.96 7.93 7.93 0.0M
2024-02-08 7.94 7.97 7.94 7.95 0.0M
2024-02-07 7.98 7.98 7.93 7.93 0.0M
2024-02-06 7.94 7.99 7.92 7.99 0.0M
2024-02-05 7.94 7.95 7.92 7.92 0.0M
2024-02-02 7.97 7.97 7.93 7.93 0.0M
2024-02-01 7.92 7.92 7.90 7.90 0.0M
2024-01-31 7.96 7.96 7.90 7.92 0.0M
2024-01-30 7.97 7.97 7.92 7.96 0.0M
2024-01-29 7.94 7.94 7.91 7.94 0.0M
2024-01-26 7.92 7.96 7.92 7.95 0.0M
2024-01-25 7.92 7.93 7.89 7.93 0.0M
2024-01-24 7.85 7.93 7.85 7.92 0.0M
2024-01-23 7.84 7.84 7.80 7.80 0.0M
2024-01-22 7.83 7.83 7.80 7.82 0.0M
2024-01-19 7.81 7.81 7.75 7.76 0.0M
2024-01-18 7.71 7.77 7.71 7.77 0.0M
2024-01-17 7.69 7.70 7.68 7.70 0.0M
2024-01-16 7.73 7.78 7.73 7.77 0.0M
2024-01-15 7.85 7.85 7.80 7.80 0.0M
2024-01-12 7.81 7.83 7.80 7.83 0.0M
2024-01-11 7.87 7.89 7.76 7.76 0.0M
2024-01-10 7.83 7.85 7.82 7.83 0.0M
2024-01-09 7.85 7.85 7.80 7.82 0.0M
2024-01-08 7.80 7.84 7.76 7.84 0.0M
2024-01-05 7.75 7.80 7.72 7.78 0.0M
2024-01-04 7.77 7.79 7.75 7.79 0.0M
2024-01-03 7.87 7.87 7.74 7.75 0.0M
2024-01-02 7.91 7.91 7.82 7.86 0.0M