iShares MDAX® UCITS ETF (DE) (MDAXIEX)

MDAXIEX
🏛️ 德国 →
253.15
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 253.05 253.15 253.05 253.15 0.2K
09:05 252.95 252.95 252.95 252.95 0.3K
09:10 252.85 253.35 252.85 253.35 0.3K
09:15 253.35 253.35 253.35 253.35 0.1K
09:20 253.45 253.60 253.40 253.55 0.2K
09:25 253.40 253.40 253.30 253.35 0.2K
09:45 253.95 254.15 253.95 254.00 0.2K
09:55 254.15 254.35 254.15 254.35 0.1K
10:05 254.60 254.60 254.25 254.25 0.2K
10:10 253.40 253.40 253.40 253.40 0.2K
10:15 253.05 253.25 253.05 253.25 0.2K
10:20 253.30 253.30 253.20 253.20 0.1K
10:25 253.00 253.15 253.00 253.15 0.1K
10:30 253.40 253.40 253.40 253.40 0.1K
10:40 253.45 253.45 253.45 253.45 0.0K
10:55 253.10 253.10 253.10 253.10 0.1K
11:00 253.10 253.10 253.10 253.10 0.1K
11:10 253.05 253.05 253.05 253.05 0.0K
11:15 253.20 253.20 253.20 253.20 0.1K
11:20 253.20 253.20 253.20 253.20 0.1K
11:50 253.30 253.30 253.30 253.30 1.6K
12:00 253.50 253.50 253.50 253.50 0.1K
12:10 253.55 253.55 253.55 253.55 0.1K
12:30 253.50 253.50 253.50 253.50 0.0K
12:35 253.50 253.50 253.50 253.50 0.0K
13:00 253.30 253.30 253.10 253.10 0.2K
13:05 252.90 252.90 252.90 252.90 0.0K
13:10 252.90 252.95 252.90 252.95 0.1K
13:25 252.90 252.90 252.90 252.90 0.0K
13:50 252.95 252.95 252.95 252.95 0.0K
14:10 252.90 252.90 252.90 252.90 0.0K
14:25 252.70 252.70 252.70 252.70 0.1K
14:30 252.70 252.70 252.70 252.70 0.0K
14:35 252.95 252.95 252.95 252.95 0.0K
14:40 253.00 253.00 252.85 252.85 1.5K
14:50 252.95 252.95 252.80 252.80 0.0K
14:55 253.00 253.00 253.00 253.00 0.1K
15:00 252.80 252.80 252.80 252.80 0.1K
15:20 252.40 252.40 252.40 252.40 0.1K
15:25 252.50 252.50 252.50 252.50 0.0K
15:35 252.40 252.50 252.40 252.45 0.3K
15:40 252.45 252.45 252.40 252.40 0.3K
15:45 252.40 252.40 252.20 252.30 0.7K
15:50 252.25 252.25 252.10 252.15 0.3K
15:55 252.20 252.20 252.10 252.10 0.2K
16:00 252.35 252.35 252.00 252.30 0.8K
16:05 252.50 252.50 252.45 252.45 0.3K
16:10 252.45 252.70 252.45 252.60 0.4K
16:15 252.65 252.70 252.60 252.60 0.2K
16:20 252.70 252.75 252.65 252.75 0.3K
16:25 252.70 252.75 252.70 252.75 0.3K
16:30 252.95 253.00 252.95 253.00 0.1K
16:35 252.95 253.00 252.95 252.95 0.3K
16:40 253.00 253.00 252.85 252.85 0.2K
16:45 252.95 253.15 252.95 253.15 0.2K
16:50 253.05 253.05 253.00 253.00 0.2K
16:55 253.20 253.20 253.10 253.10 0.4K
17:00 253.15 253.15 253.05 253.15 0.3K
17:05 253.10 253.10 252.95 252.95 0.4K
17:10 253.10 253.10 253.05 253.05 0.3K
17:15 253.15 253.15 253.10 253.10 0.2K
17:20 253.10 253.25 253.10 253.20 0.4K
17:25 253.25 253.30 253.20 253.30 0.4K
17:35 253.15 253.15 253.15 253.15 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 253.05 254.60 252.00 253.15 0.0M
2025-10-02 251.35 252.85 250.75 251.30 0.0M
2025-10-01 246.15 248.95 245.35 248.80 0.0M
2025-09-30 245.85 247.15 244.90 246.95 0.0M
2025-09-29 245.75 247.15 245.40 246.15 0.0M
2025-09-26 246.25 246.50 243.70 244.90 0.0M
2025-09-25 247.10 247.90 245.05 245.45 0.0M
2025-09-24 247.15 247.90 246.20 247.70 0.0M
2025-09-23 247.80 248.55 246.80 247.60 0.0M
2025-09-22 246.35 247.20 245.15 246.35 0.0M
2025-09-19 249.25 249.25 246.65 246.80 0.0M
2025-09-18 247.80 249.65 247.55 249.15 0.0M
2025-09-17 247.15 247.80 245.50 246.95 0.0M
2025-09-16 249.10 249.20 246.15 246.15 0.0M
2025-09-15 248.00 250.00 247.60 249.05 0.0M
2025-09-12 248.20 248.40 245.15 246.60 0.0M
2025-09-11 246.35 247.25 245.65 246.45 0.0M
2025-09-10 248.80 249.10 246.25 246.45 0.0M
2025-09-09 248.55 249.00 246.65 247.90 0.0M
2025-09-08 247.70 248.80 246.55 248.80 0.0M
2025-09-05 245.50 246.55 244.40 245.35 0.0M
2025-09-04 242.75 244.20 242.30 243.45 0.0M
2025-09-03 243.85 244.10 241.75 242.85 0.0M
2025-09-02 248.75 248.80 241.75 241.75 0.0M
2025-09-01 248.90 249.05 247.85 249.05 0.0M
2025-08-29 248.95 249.40 247.25 247.60 0.0M
2025-08-28 251.10 251.30 248.15 248.15 0.0M
2025-08-27 252.40 252.40 248.50 249.15 0.0M
2025-08-26 252.50 253.45 251.40 252.00 0.0M
2025-08-25 253.45 254.75 253.45 254.00 0.0M
2025-08-22 250.85 253.70 250.85 253.40 0.0M
2025-08-21 250.55 251.15 250.20 250.95 0.0M
2025-08-20 250.90 253.00 250.75 252.45 0.0M
2025-08-19 253.75 253.75 252.85 253.20 0.0M
2025-08-18 253.70 253.90 252.75 253.45 0.0M
2025-08-15 255.85 255.85 252.90 253.10 0.0M
2025-08-14 253.20 254.90 253.20 254.70 0.0M
2025-08-13 255.15 255.40 252.60 252.75 0.0M
2025-08-12 256.50 256.55 252.90 253.50 0.0M
2025-08-11 257.00 257.40 255.55 255.90 0.0M
2025-08-08 256.60 258.90 256.60 257.55 0.0M
2025-08-07 253.40 256.95 252.50 256.25 0.0M
2025-08-06 253.70 254.30 252.30 253.20 0.0M
2025-08-05 252.25 253.35 251.75 252.15 0.0M
2025-08-04 250.35 250.90 249.80 250.15 0.0M
2025-08-01 250.95 251.25 246.50 247.90 0.0M
2025-07-31 252.30 255.15 251.90 253.50 0.0M
2025-07-30 254.30 255.00 253.00 253.15 0.0M
2025-07-29 255.15 256.90 254.60 255.05 0.0M
2025-07-28 258.80 259.75 253.85 253.85 0.0M
2025-07-25 257.15 257.80 255.85 257.60 0.0M
2025-07-24 259.20 259.65 257.40 258.80 0.0M
2025-07-23 256.85 257.90 256.40 257.65 0.0M
2025-07-22 255.80 255.90 252.90 254.80 0.1M
2025-07-21 255.90 257.50 255.60 256.45 0.0M
2025-07-18 254.45 256.35 254.00 254.40 0.0M
2025-07-17 253.30 254.35 252.60 253.85 0.0M
2025-07-16 253.30 254.20 251.30 251.30 0.0M
2025-07-15 256.55 256.95 254.35 254.35 0.0M
2025-07-14 254.55 255.55 253.95 255.55 0.0M
2025-07-11 257.95 258.20 255.50 256.60 0.0M
2025-07-10 258.25 259.85 258.00 259.05 0.0M
2025-07-09 254.95 258.60 254.70 258.30 0.0M
2025-07-08 251.40 254.30 251.10 254.30 0.0M
2025-07-07 247.85 251.55 247.65 251.55 0.0M
2025-07-04 247.80 248.15 246.80 247.90 0.0M
2025-07-03 248.95 249.15 247.55 248.85 0.0M
2025-07-02 248.15 248.65 246.20 248.00 0.0M
2025-07-01 249.85 249.85 247.00 247.65 0.0M
2025-06-30 249.70 250.25 249.05 249.40 0.0M
2025-06-27 247.45 248.40 245.85 248.40 0.0M
2025-06-26 246.05 247.20 245.30 246.40 0.0M
2025-06-25 245.80 246.30 244.60 244.60 0.0M
2025-06-24 243.35 246.30 242.55 245.25 0.0M
2025-06-23 238.55 240.30 237.10 239.50 0.0M
2025-06-20 240.60 241.85 239.80 240.45 0.0M
2025-06-19 241.10 241.55 238.40 238.40 0.0M
2025-06-18 243.15 243.45 241.20 242.75 0.0M
2025-06-17 243.30 243.90 241.10 243.20 0.0M
2025-06-16 245.20 245.70 243.95 245.65 0.0M
2025-06-13 244.20 244.20 242.00 243.35 0.0M
2025-06-12 249.30 249.50 246.10 247.15 0.0M
2025-06-11 250.60 252.05 250.30 251.10 0.0M
2025-06-10 250.65 251.15 249.20 250.10 0.0M
2025-06-09 252.50 253.35 251.65 252.80 0.0M
2025-06-06 254.35 254.60 252.55 252.55 0.0M
2025-06-05 254.05 256.75 253.95 255.00 0.0M
2025-06-04 253.00 254.30 252.25 254.00 0.0M
2025-06-03 252.40 252.95 250.45 251.95 0.0M
2025-06-02 250.20 252.85 249.25 251.90 0.0M
2025-05-30 251.05 253.30 250.40 250.60 0.0M
2025-05-29 252.80 253.35 250.80 251.30 0.0M
2025-05-28 251.30 252.65 250.55 251.40 0.0M
2025-05-27 249.40 251.45 249.40 250.95 0.0M
2025-05-26 248.00 249.10 247.70 249.10 0.0M
2025-05-23 246.40 247.75 239.50 245.15 0.0M
2025-05-22 247.35 247.35 243.65 246.20 0.0M
2025-05-21 249.40 250.85 248.30 249.40 0.0M
2025-05-20 246.95 250.40 246.95 250.30 0.0M
2025-05-19 245.10 246.95 244.70 246.95 0.0M
2025-05-16 245.30 246.40 243.90 245.05 0.0M
2025-05-15 241.80 244.60 240.80 244.60 0.0M
2025-05-14 244.95 244.95 240.95 241.65 0.0M
2025-05-13 243.40 244.35 242.95 244.20 0.0M
2025-05-12 245.65 247.35 242.60 244.35 0.0M
2025-05-09 241.95 244.55 241.95 243.90 0.0M
2025-05-08 240.45 242.75 240.10 242.60 0.0M
2025-05-07 241.75 241.75 238.75 239.50 0.0M
2025-05-06 243.50 243.50 235.15 241.00 0.1M
2025-05-05 241.20 243.20 241.20 243.20 0.0M
2025-05-02 238.15 240.90 237.30 240.90 0.0M
2025-04-30 235.15 236.00 232.80 236.00 0.0M
2025-04-29 233.35 235.80 232.30 233.65 0.0M
2025-04-28 233.15 233.65 231.45 232.35 0.0M
2025-04-25 230.80 232.30 230.10 232.05 0.1M
2025-04-24 225.95 229.30 224.80 229.20 0.0M
2025-04-23 226.10 229.20 225.60 227.30 0.0M
2025-04-22 221.70 224.10 221.70 224.10 0.0M
2025-04-17 223.60 223.60 220.80 222.90 0.0M
2025-04-16 222.20 223.45 220.60 223.30 0.0M
2025-04-15 220.95 224.00 220.60 223.90 0.0M
2025-04-14 215.35 219.50 214.85 218.55 0.0M
2025-04-11 213.90 213.90 208.00 212.00 0.0M
2025-04-10 219.00 219.10 211.20 211.20 0.0M
2025-04-09 205.40 206.80 200.45 204.45 0.1M
2025-04-08 205.00 211.10 204.60 210.50 0.1M
2025-04-07 195.44 212.55 192.26 202.50 0.1M
2025-04-04 219.90 220.05 204.05 208.75 0.1M
2025-04-03 220.80 224.30 220.30 220.65 0.0M
2025-04-02 227.65 227.65 223.05 225.90 0.0M
2025-04-01 227.30 229.15 226.00 227.40 0.1M
2025-03-31 225.40 225.55 222.10 225.00 0.1M
2025-03-28 233.80 234.85 228.80 229.10 0.1M
2025-03-27 234.30 236.25 232.85 235.25 0.0M
2025-03-26 238.80 239.30 235.70 237.35 0.0M
2025-03-25 236.40 239.00 235.00 238.25 0.0M
2025-03-24 239.60 240.20 236.25 236.35 0.0M
2025-03-21 237.85 238.35 234.50 236.60 0.1M
2025-03-20 243.35 243.40 236.40 239.15 0.1M
2025-03-19 246.35 246.85 242.45 243.75 0.1M
2025-03-18 244.25 248.15 243.55 246.55 0.1M
2025-03-17 240.95 243.35 240.35 242.85 0.1M
2025-03-14 234.15 241.70 233.95 240.35 0.1M
2025-03-13 233.85 236.50 232.45 233.95 0.1M
2025-03-12 235.30 237.20 233.75 236.00 0.1M
2025-03-11 238.80 241.15 234.25 234.75 0.0M
2025-03-10 245.75 245.75 237.70 238.50 0.1M
2025-03-07 246.90 247.05 241.65 243.40 0.1M
2025-03-06 247.05 250.85 246.45 249.00 0.1M
2025-03-05 239.10 246.40 238.95 244.95 0.2M
2025-03-04 237.55 237.55 230.50 231.00 0.0M
2025-03-03 235.30 240.30 233.75 238.40 0.1M
2025-02-28 232.60 233.40 231.45 233.15 0.1M
2025-02-27 233.90 235.20 232.15 234.85 0.1M
2025-02-26 232.95 235.55 232.95 235.30 0.1M
2025-02-25 229.40 232.90 229.40 230.95 0.1M
2025-02-24 229.40 232.60 228.00 229.45 0.1M
2025-02-21 227.15 228.10 225.10 225.90 0.1M
2025-02-20 228.40 229.60 225.15 225.35 0.0M
2025-02-19 232.30 232.55 226.35 226.60 0.1M
2025-02-18 232.00 234.35 230.50 232.60 0.0M
2025-02-17 227.60 231.90 227.25 231.25 0.0M
2025-02-14 227.90 228.40 227.05 227.50 0.1M
2025-02-13 226.05 228.35 225.40 228.20 0.0M
2025-02-12 224.10 225.30 222.95 223.60 0.0M
2025-02-11 223.85 224.15 223.10 224.15 0.0M
2025-02-10 222.20 224.45 222.20 224.35 0.0M
2025-02-07 222.95 223.80 221.45 221.80 0.0M
2025-02-06 219.70 222.35 219.70 222.25 0.0M
2025-02-05 216.70 219.25 215.95 219.25 0.0M
2025-02-04 216.95 218.00 215.50 217.35 0.0M
2025-02-03 214.95 217.10 214.15 216.85 0.0M
2025-01-31 219.45 220.65 219.45 219.65 0.0M
2025-01-30 216.30 220.00 216.30 220.00 0.0M
2025-01-29 216.95 217.25 215.45 215.45 0.0M
2025-01-28 214.20 216.30 214.10 215.90 0.0M
2025-01-27 212.70 215.00 212.30 214.45 0.0M
2025-01-24 214.60 216.10 213.90 214.65 0.0M
2025-01-23 212.80 213.50 212.60 213.50 0.0M
2025-01-22 213.90 214.50 213.35 214.30 0.0M
2025-01-21 212.75 213.75 212.70 213.65 0.0M
2025-01-20 212.10 214.10 211.35 213.85 0.0M
2025-01-17 210.80 212.55 210.70 212.55 0.0M
2025-01-16 211.20 211.30 208.70 209.70 0.0M
2025-01-15 208.55 210.45 207.90 210.15 0.0M
2025-01-14 207.70 208.85 206.90 206.95 0.0M
2025-01-13 207.65 207.80 205.40 205.60 0.0M
2025-01-10 209.35 210.30 208.00 208.40 0.0M
2025-01-09 209.85 210.80 209.85 210.35 0.0M
2025-01-08 212.25 212.75 209.35 210.15 0.0M
2025-01-07 212.00 212.90 211.20 211.85 0.0M
2025-01-06 210.60 212.55 209.90 211.40 0.0M
2025-01-03 211.25 211.25 209.60 209.60 0.0M
2025-01-02 211.55 211.80 210.45 211.50 0.0M