Deka DAX® UCITS ETF (ETFGDAXI)

ETFGDAXI
🏛️ 德国 →
208.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 148.50 148.68 148.46 148.68 0.0M
2023-12-28 148.90 148.92 148.18 148.18 0.0M
2023-12-27 148.44 148.82 148.10 148.66 0.0M
2023-12-22 147.74 148.46 147.74 148.22 0.0M
2023-12-21 147.80 148.22 147.52 148.10 0.0M
2023-12-20 148.82 148.96 148.22 148.54 0.0M
2023-12-19 147.90 148.58 147.90 148.58 0.0M
2023-12-18 148.14 148.42 147.52 147.70 0.0M
2023-12-15 149.34 149.80 148.42 148.72 0.0M
2023-12-14 150.34 150.70 147.94 148.64 0.0M
2023-12-13 149.14 149.30 148.76 148.76 0.0M
2023-12-12 149.28 149.34 148.70 149.02 0.0M
2023-12-11 148.74 149.08 148.58 149.08 0.0M
2023-12-08 147.62 148.88 147.62 148.76 0.0M
2023-12-07 147.50 147.72 147.28 147.62 0.0M
2023-12-06 146.92 148.40 146.72 147.86 0.0M
2023-12-05 145.64 146.78 145.64 146.74 0.0M
2023-12-04 145.44 146.00 145.44 145.56 0.0M
2023-12-01 144.72 145.40 144.56 145.40 0.0M
2023-11-30 143.68 144.22 143.54 143.90 0.0M
2023-11-29 142.32 143.76 142.32 143.56 0.0M
2023-11-28 141.38 141.94 141.38 141.94 0.0M
2023-11-27 142.02 142.30 141.66 141.66 0.0M
2023-11-24 141.98 142.34 141.86 142.30 0.0M
2023-11-23 141.74 141.96 141.66 141.94 0.0M
2023-11-22 141.50 141.90 141.38 141.68 0.0M
2023-11-21 141.24 141.40 141.04 141.16 0.0M
2023-11-20 141.18 141.32 140.82 141.14 0.0M
2023-11-17 140.54 141.40 140.54 141.32 0.0M
2023-11-16 140.18 140.60 140.08 140.08 0.0M
2023-11-15 138.82 139.86 138.82 139.68 0.0M
2023-11-14 136.28 138.58 136.14 138.58 0.0M
2023-11-13 135.70 136.18 135.40 136.18 0.0M
2023-11-10 135.78 135.78 134.62 135.18 0.0M
2023-11-09 135.22 136.28 135.08 136.24 0.0M
2023-11-08 133.96 135.62 133.96 135.18 0.0M
2023-11-07 133.86 134.60 133.86 134.60 0.0M
2023-11-06 135.04 135.04 134.30 134.38 0.0M
2023-11-03 134.88 135.48 134.48 134.84 0.0M
2023-11-02 133.48 134.90 133.44 134.42 0.0M
2023-11-01 131.78 132.66 131.28 132.42 0.1M
2023-10-31 130.66 131.46 130.66 131.30 0.0M
2023-10-30 130.96 131.26 130.36 130.68 0.0M
2023-10-27 131.10 131.50 130.22 130.42 0.0M
2023-10-26 130.52 131.20 130.12 130.80 0.0M
2023-10-25 131.96 132.36 131.38 132.18 0.0M
2023-10-24 131.50 132.30 131.40 132.00 0.0M
2023-10-23 131.52 131.54 129.88 131.38 0.0M
2023-10-20 131.98 132.52 131.40 131.40 0.0M
2023-10-19 133.62 133.80 132.98 133.54 0.0M
2023-10-18 135.06 135.38 133.88 133.92 0.0M
2023-10-17 135.16 135.46 134.50 135.40 0.0M
2023-10-16 135.04 135.48 134.30 135.24 0.0M
2023-10-13 136.36 136.74 134.74 134.74 0.0M
2023-10-12 137.86 138.14 136.88 136.88 0.0M
2023-10-11 136.40 137.40 136.40 137.16 0.0M
2023-10-10 135.60 137.00 135.56 136.90 0.0M
2023-10-09 134.48 134.82 133.94 134.26 0.0M
2023-10-06 134.18 135.24 133.48 135.24 0.0M
2023-10-05 134.14 134.50 133.74 133.82 0.0M
2023-10-04 133.02 134.60 132.70 133.96 0.0M
2023-10-03 134.74 135.42 133.80 133.84 0.0M
2023-10-02 136.80 137.26 134.96 135.30 0.0M
2023-09-29 136.68 137.62 136.52 136.52 0.0M
2023-09-28 135.20 136.04 134.38 136.04 0.0M
2023-09-27 135.08 135.74 134.86 135.02 0.0M
2023-09-26 136.20 136.24 135.16 135.40 0.0M
2023-09-25 137.62 138.02 136.14 136.76 0.0M
2023-09-22 137.38 138.30 137.38 138.12 0.0M
2023-09-21 139.10 139.20 138.00 138.30 0.0M
2023-09-20 139.36 140.18 139.36 140.14 0.0M
2023-09-19 139.28 139.64 138.78 139.04 0.0M
2023-09-18 140.76 140.80 139.28 139.58 0.0M
2023-09-15 141.62 141.90 140.96 141.02 0.0M
2023-09-14 138.76 140.32 138.38 140.32 0.0M
2023-09-13 138.96 139.58 138.16 139.00 0.0M
2023-09-12 140.26 140.26 139.34 139.56 0.0M
2023-09-11 139.86 140.64 139.86 140.34 0.1M
2023-09-08 140.02 140.02 138.32 139.80 0.0M
2023-09-07 139.30 140.14 139.10 139.54 0.0M
2023-09-06 139.44 139.88 139.18 139.74 0.0M
2023-09-05 139.56 140.46 139.56 140.06 0.0M
2023-09-04 141.18 141.54 140.30 140.46 0.0M
2023-09-01 141.38 141.82 140.60 140.66 0.0M
2023-08-31 141.44 142.48 141.44 141.64 0.0M
2023-08-30 141.62 141.62 140.68 141.14 0.0M
2023-08-29 140.56 141.52 140.36 141.52 0.0M
2023-08-28 139.84 140.24 139.14 140.24 0.0M
2023-08-25 138.44 139.60 138.44 138.90 0.0M
2023-08-24 141.04 141.12 138.66 138.72 0.0M
2023-08-23 139.90 140.32 139.26 139.66 0.0M
2023-08-22 139.22 140.08 139.22 139.44 0.0M
2023-08-21 138.48 139.40 138.40 138.56 0.0M
2023-08-18 138.46 138.54 137.46 138.32 0.0M
2023-08-17 139.72 140.18 139.08 139.08 0.0M
2023-08-16 139.80 140.34 139.70 140.18 0.0M
2023-08-15 141.24 141.28 139.44 140.02 0.0M
2023-08-14 140.44 141.44 140.44 141.18 0.0M
2023-08-11 141.42 141.64 140.44 140.50 0.0M
2023-08-10 141.26 142.44 140.98 142.04 0.0M
2023-08-09 141.40 141.82 140.64 140.72 0.0M
2023-08-08 140.94 141.46 139.42 140.00 0.0M
2023-08-07 140.84 141.70 140.60 141.62 0.0M
2023-08-04 141.14 141.78 140.28 141.64 0.0M
2023-08-03 140.88 141.30 140.46 141.16 0.0M
2023-08-02 142.12 143.32 141.66 142.26 0.0M
2023-08-01 145.80 145.90 144.24 144.24 0.0M
2023-07-31 146.06 146.66 145.92 146.14 0.0M
2023-07-28 145.16 146.34 145.10 146.28 0.0M
2023-07-27 143.36 145.70 143.32 145.70 0.0M
2023-07-26 143.68 143.90 142.18 143.20 0.0M
2023-07-25 143.40 143.96 143.24 143.96 0.0M
2023-07-24 143.24 143.78 143.24 143.78 0.0M
2023-07-21 143.08 143.62 143.06 143.58 0.0M
2023-07-20 142.58 143.96 142.58 143.96 0.0M
2023-07-19 143.82 144.10 142.90 143.18 0.0M
2023-07-18 142.48 143.24 142.48 143.24 0.0M
2023-07-17 142.22 142.86 142.02 142.76 0.0M
2023-07-14 143.18 143.28 142.74 143.00 0.0M
2023-07-13 142.10 143.60 142.10 143.32 0.0M
2023-07-12 140.56 142.34 140.40 142.24 0.0M
2023-07-11 139.52 140.24 139.16 140.16 0.0M
2023-07-10 138.38 139.26 138.14 139.14 0.0M
2023-07-07 137.62 138.94 137.22 138.56 0.0M
2023-07-06 140.42 140.56 137.60 137.82 0.0M
2023-07-05 141.42 141.88 141.18 141.44 0.0M
2023-07-04 142.86 142.94 142.38 142.40 0.0M
2023-07-03 143.72 143.82 142.68 142.82 0.0M
2023-06-30 141.98 143.58 141.98 143.42 0.0M
2023-06-29 141.72 142.04 141.36 141.62 0.0M
2023-06-28 141.48 141.96 141.34 141.74 0.0M
2023-06-27 141.06 141.08 139.96 140.78 0.0M
2023-06-26 140.64 140.72 139.50 140.44 0.0M
2023-06-23 140.84 141.18 139.82 140.54 0.0M
2023-06-22 141.00 141.94 140.44 141.94 0.0M
2023-06-21 142.84 143.34 142.12 142.32 0.0M
2023-06-20 143.00 143.58 142.78 143.08 0.0M
2023-06-19 144.50 144.76 143.82 143.84 0.0M
2023-06-16 144.80 145.84 144.58 145.34 0.0M
2023-06-15 144.58 144.72 143.66 144.66 0.0M
2023-06-14 144.12 145.06 144.12 144.90 0.0M
2023-06-13 143.84 144.14 143.02 144.14 0.0M
2023-06-12 142.56 143.12 142.26 142.94 0.0M
2023-06-09 141.94 141.94 141.42 141.62 0.0M
2023-06-08 141.62 142.24 141.44 142.00 0.0M
2023-06-07 141.96 142.18 141.34 141.80 0.0M
2023-06-06 141.58 142.18 141.40 142.08 0.0M
2023-06-05 142.76 143.04 141.50 141.76 0.0M
2023-06-02 141.74 142.66 141.50 142.60 0.0M
2023-06-01 139.88 140.86 139.76 140.86 0.0M
2023-05-31 139.90 140.88 138.94 139.08 0.0M
2023-05-30 141.48 142.56 141.12 141.32 0.0M
2023-05-29 142.70 142.70 141.60 141.72 0.0M
2023-05-26 140.76 142.16 139.74 142.02 0.0M
2023-05-25 140.64 140.68 139.74 140.32 0.0M
2023-05-24 142.22 142.22 140.38 140.72 0.0M
2023-05-23 143.72 144.02 143.42 143.42 0.0M
2023-05-22 144.30 144.34 144.00 144.02 0.0M
2023-05-19 143.80 145.02 143.80 144.58 0.0M
2023-05-18 142.84 144.06 142.84 143.54 0.0M
2023-05-17 141.12 142.00 140.96 141.68 0.0M
2023-05-16 141.16 141.72 141.08 141.26 0.0M
2023-05-15 141.84 141.88 141.18 141.40 0.0M
2023-05-12 141.24 141.50 141.06 141.38 0.0M
2023-05-11 141.82 141.96 140.12 140.80 0.0M
2023-05-10 142.04 142.04 141.04 141.36 0.0M
2023-05-09 141.86 141.86 141.30 141.84 0.0M
2023-05-08 141.92 142.22 141.74 141.88 0.0M
2023-05-05 140.90 142.00 140.24 142.00 0.0M
2023-05-04 140.50 140.56 139.46 140.18 0.0M
2023-05-03 140.68 141.32 140.38 141.00 0.0M
2023-05-02 142.36 142.70 140.04 140.12 0.1M
2023-04-28 141.74 141.98 139.82 141.98 0.0M
2023-04-27 140.28 141.22 140.12 140.92 0.0M
2023-04-26 140.92 141.04 140.02 140.84 0.0M
2023-04-25 141.28 141.68 140.90 141.54 0.0M
2023-04-24 141.44 141.92 141.44 141.46 0.0M
2023-04-21 140.80 141.82 140.12 141.64 0.0M
2023-04-20 141.66 141.66 140.10 140.86 0.0M
2023-04-19 141.38 141.92 141.32 141.80 0.0M
2023-04-18 141.26 141.82 141.08 141.60 0.0M
2023-04-17 141.44 141.80 140.70 140.80 0.0M
2023-04-14 140.70 141.22 140.60 140.98 0.0M
2023-04-13 140.24 140.42 139.90 140.30 0.0M
2023-04-12 139.96 140.94 139.78 140.06 0.0M
2023-04-11 140.00 140.02 139.44 139.66 0.1M
2023-04-06 138.38 139.12 138.38 139.12 0.1M
2023-04-05 139.30 139.30 138.10 138.48 0.0M
2023-04-04 139.56 140.34 139.20 139.22 0.0M
2023-04-03 139.38 139.64 138.70 138.96 0.0M
2023-03-31 138.86 139.68 138.28 139.50 0.0M
2023-03-30 137.64 138.54 137.60 138.48 0.1M
2023-03-29 135.86 136.82 135.46 136.72 0.0M
2023-03-28 136.06 136.06 134.78 135.12 0.0M
2023-03-27 135.26 135.40 134.02 134.96 0.0M
2023-03-24 134.86 134.86 132.14 133.46 0.1M
2023-03-23 135.54 135.94 134.52 135.66 0.0M
2023-03-22 135.34 136.40 135.34 135.74 0.0M
2023-03-21 134.36 136.00 134.32 135.54 0.0M
2023-03-20 131.54 133.52 129.00 133.22 0.0M
2023-03-17 134.62 135.00 131.06 131.78 0.0M
2023-03-16 133.40 133.86 130.94 133.48 0.1M
2023-03-15 135.44 135.86 131.20 131.52 0.2M
2023-03-14 133.82 136.16 133.48 135.88 0.0M
2023-03-13 137.40 137.40 132.94 133.44 0.0M
2023-03-10 137.24 138.06 136.72 137.68 0.0M
2023-03-09 139.26 139.48 138.78 139.44 0.0M
2023-03-08 138.60 139.66 138.56 139.50 0.0M
2023-03-07 139.52 140.06 138.84 138.84 0.0M
2023-03-06 139.28 139.84 139.10 139.62 0.0M
2023-03-03 137.78 139.00 137.52 139.00 0.0M
2023-03-02 135.38 136.76 135.14 136.64 0.0M
2023-03-01 137.66 137.98 136.18 136.54 0.0M
2023-02-28 136.50 137.66 136.38 137.06 0.0M
2023-02-27 137.12 137.98 137.12 137.30 0.0M
2023-02-24 138.40 138.40 135.58 135.58 0.0M
2023-02-23 137.78 138.60 137.76 138.08 0.0M
2023-02-22 136.94 137.38 136.08 137.38 0.0M
2023-02-21 137.72 137.90 136.46 137.36 0.0M
2023-02-20 138.52 138.52 137.72 138.06 0.0M
2023-02-17 137.26 138.46 136.62 138.12 0.0M
2023-02-16 139.22 139.24 137.66 138.52 0.0M
2023-02-15 137.32 138.44 137.32 138.36 0.0M
2023-02-14 137.54 138.46 137.26 137.28 0.0M
2023-02-13 136.76 137.42 136.74 137.38 0.0M
2023-02-10 137.48 138.00 136.18 136.58 0.0M
2023-02-09 139.06 139.72 138.50 138.50 0.0M
2023-02-08 137.78 138.18 137.24 137.48 0.0M
2023-02-07 136.92 137.04 136.42 136.80 0.0M
2023-02-06 137.06 137.22 136.38 137.06 0.0M
2023-02-03 137.48 138.16 137.00 138.16 0.0M
2023-02-02 136.34 138.54 136.34 138.52 0.1M
2023-02-01 134.94 135.82 134.86 135.46 0.0M
2023-01-31 134.76 135.08 134.10 135.08 0.0M
2023-01-30 134.68 135.06 133.74 135.06 0.0M
2023-01-27 135.02 135.30 134.62 135.28 0.0M
2023-01-26 135.24 135.24 134.60 135.08 0.0M
2023-01-25 134.82 134.86 133.70 134.64 0.0M
2023-01-24 135.12 135.12 134.24 134.80 0.0M
2023-01-23 134.62 135.20 134.18 134.80 0.0M
2023-01-20 133.88 134.22 133.40 134.22 0.0M
2023-01-19 134.94 134.94 133.20 133.26 0.0M
2023-01-18 135.58 136.06 135.42 135.48 0.0M
2023-01-17 135.22 135.76 134.70 135.58 0.0M
2023-01-16 134.92 135.22 134.74 135.08 0.0M
2023-01-13 134.44 135.00 134.34 134.64 0.0M
2023-01-12 133.64 134.74 133.56 134.52 0.0M
2023-01-11 132.16 133.54 132.16 133.40 0.0M
2023-01-10 131.58 131.96 131.34 131.96 0.0M
2023-01-09 130.70 132.34 130.66 132.14 0.0M
2023-01-06 129.10 130.48 128.72 130.48 0.0M
2023-01-05 128.88 129.32 128.78 128.98 0.0M
2023-01-04 127.48 129.44 127.48 129.44 0.1M
2023-01-03 125.90 127.58 125.82 126.70 0.0M
2023-01-02 124.98 125.86 124.94 125.66 0.0M