Invesco MDAX® UCITS ETF Acc (DEAM)

DEAM
🏛️ 德国 →
49.79
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
2025-09-26 49.79 49.79 49.79 49.79 0.0M
2025-09-25 50.21 50.21 50.21 50.21 0.0M
2025-09-24 49.86 49.86 49.86 49.86 0.0M
2025-09-23 50.05 50.06 50.05 50.06 0.0M
2025-09-22 49.83 49.93 49.83 49.93 0.0M
2025-09-19 50.03 50.03 50.03 50.03 0.0M
2025-09-18 50.15 50.33 50.15 50.33 0.0M
2025-09-17 50.01 50.01 50.01 50.01 0.0M
2025-09-16 50.32 50.32 50.32 50.32 0.0M
2025-09-15 49.99 49.99 49.99 49.99 0.0M
2025-09-12 49.90 49.90 49.90 49.90 0.0M
2025-09-11 49.82 49.82 49.82 49.82 0.0M
2025-09-10 50.35 50.35 50.35 50.35 0.0M
2025-09-09 50.22 50.22 50.22 50.22 0.0M
2025-09-08 49.86 49.86 49.86 49.86 0.0M
2025-09-05 49.40 49.51 49.40 49.51 0.0M
2025-09-04 49.23 49.23 49.23 49.23 0.0M
2025-09-03 49.13 49.24 49.13 49.24 0.0M
2025-09-02 50.34 50.34 50.34 50.34 0.0M
2025-09-01 50.22 50.35 50.22 50.35 0.0M
2025-08-29 50.28 50.28 50.28 50.28 0.0M
2025-08-28 50.42 50.42 50.42 50.42 0.0M
2025-08-27 50.88 50.88 50.53 50.53 0.0M
2025-08-26 50.95 50.95 50.95 50.95 0.0M
2025-08-25 51.37 51.38 51.37 51.38 0.0M
2025-08-22 50.86 51.24 50.86 51.24 0.0M
2025-08-21 50.85 50.85 50.73 50.73 0.0M
2025-08-20 50.90 50.90 50.90 50.90 0.0M
2025-08-19 51.29 51.29 51.26 51.26 0.0M
2025-08-18 51.48 51.48 51.25 51.25 0.0M
2025-08-15 51.55 51.55 51.55 51.55 0.0M
2025-08-14 51.41 51.41 51.41 51.41 0.0M
2025-08-13 51.61 51.61 51.61 51.61 0.0M
2025-08-12 51.82 51.82 51.82 51.82 0.0M
2025-08-11 51.99 51.99 51.78 51.84 0.0M
2025-08-08 52.12 52.12 52.12 52.12 0.0M
2025-08-07 51.69 51.69 51.69 51.69 0.0M
2025-08-06 51.26 51.40 51.26 51.40 0.0M
2025-08-05 51.05 51.16 51.05 51.16 0.0M
2025-08-04 50.61 50.61 50.61 50.61 0.0M
2025-08-01 50.72 50.72 50.72 50.72 0.0M
2025-07-31 51.60 51.60 51.38 51.38 0.0M
2025-07-30 51.46 51.46 51.25 51.25 0.0M
2025-07-29 51.76 51.76 51.76 51.76 0.0M
2025-07-28 52.50 52.50 52.32 52.32 0.0M
2025-07-25 51.88 51.93 51.87 51.93 0.0M
2025-07-24 52.34 52.34 52.34 52.34 0.0M
2025-07-23 51.94 52.03 51.94 52.03 0.0M
2025-07-22 51.65 51.70 51.65 51.70 0.0M
2025-07-21 51.96 52.01 51.96 52.01 0.0M
2025-07-18 51.45 51.45 51.45 51.45 0.0M
2025-07-17 51.14 51.14 51.14 51.14 0.0M
2025-07-16 51.24 51.24 51.24 51.24 0.0M
2025-07-15 51.83 51.83 51.83 51.83 0.0M
2025-07-14 51.26 51.52 51.26 51.52 0.0M
2025-07-11 52.13 52.19 52.13 52.19 0.0M
2025-07-10 52.32 52.42 52.32 52.42 0.0M
2025-07-09 51.44 52.06 51.44 52.06 0.0M
2025-07-08 51.16 51.51 51.16 51.51 0.0M
2025-07-07 50.04 50.68 50.04 50.68 0.0M
2025-07-04 50.03 50.03 50.03 50.03 0.0M
2025-07-03 50.31 50.31 50.31 50.31 0.0M
2025-07-02 50.07 50.11 50.07 50.11 0.0M
2025-07-01 50.54 50.54 50.41 50.41 0.0M
2025-06-30 50.56 50.62 50.56 50.62 0.0M
2025-06-27 49.81 50.34 49.81 50.34 0.0M
2025-06-26 49.72 49.81 49.72 49.81 0.0M
2025-06-25 49.81 49.81 49.81 49.81 0.0M
2025-06-24 49.10 49.10 49.10 49.10 0.0M
2025-06-23 48.40 48.52 48.40 48.52 0.0M
2025-06-20 48.79 48.79 48.75 48.75 0.0M
2025-06-19 48.61 48.61 48.61 48.61 0.0M
2025-06-18 49.21 49.21 49.21 49.21 0.0M
2025-06-17 48.96 49.13 48.96 49.13 0.0M
2025-06-16 49.15 49.48 49.15 49.48 0.0M
2025-06-13 49.07 49.07 49.07 49.07 0.0M
2025-06-12 50.30 50.30 50.30 50.30 0.0M
2025-06-11 50.87 50.87 50.87 50.87 0.0M
2025-06-10 50.52 50.52 50.52 50.52 0.0M
2025-06-09 50.91 51.11 50.91 51.11 0.0M
2025-06-06 51.23 51.35 51.23 51.35 0.0M
2025-06-05 51.60 51.81 51.60 51.63 0.0M
2025-06-04 51.39 51.39 51.20 51.36 0.0M
2025-06-03 50.92 51.00 50.92 51.00 0.0M
2025-06-02 50.64 50.97 50.64 50.97 0.0M
2025-05-30 50.84 51.18 50.84 51.18 0.0M
2025-05-29 51.25 51.25 51.20 51.20 0.0M
2025-05-28 50.86 50.86 50.86 50.86 0.0M
2025-05-27 50.54 50.90 50.54 50.90 0.0M
2025-05-26 50.27 50.31 50.27 50.31 0.0M
2025-05-23 49.76 49.96 49.76 49.96 0.0M
2025-05-22 49.77 49.77 49.46 49.46 0.0M
2025-05-21 50.44 50.44 50.44 50.44 0.0M
2025-05-20 49.97 50.09 49.97 50.09 0.0M
2025-05-19 49.33 49.61 49.33 49.54 0.0M
2025-05-16 49.74 49.74 49.69 49.69 0.0M
2025-05-15 49.02 49.02 49.02 49.02 0.0M
2025-05-14 49.24 49.24 49.24 49.24 0.0M
2025-05-13 49.42 49.42 49.22 49.22 0.0M
2025-05-12 49.80 49.80 49.80 49.80 0.0M
2025-05-09 49.17 49.39 49.17 49.39 0.0M
2025-05-08 48.60 48.60 48.60 48.60 0.0M
2025-05-07 48.86 48.86 48.78 48.78 0.0M
2025-05-06 48.95 48.95 48.95 48.95 0.0M
2025-05-05 48.97 48.97 48.97 48.97 0.0M
2025-05-02 48.20 48.79 48.20 48.79 0.0M
2025-04-30 47.52 47.52 47.46 47.46 0.0M
2025-04-29 47.34 47.44 47.18 47.18 0.0M
2025-04-28 46.91 47.11 46.91 47.10 0.0M
2025-04-25 46.35 46.72 46.35 46.53 0.0M
2025-04-24 45.81 45.81 45.58 45.58 0.0M
2025-04-23 46.03 46.03 45.75 45.76 0.0M
2025-04-22 45.08 45.62 44.62 45.62 0.0M
2025-04-17 45.21 45.21 44.87 44.87 0.0M
2025-04-16 44.78 44.90 44.74 44.74 0.0M
2025-04-15 44.08 44.22 44.08 44.22 0.0M
2025-04-14 43.59 43.64 43.56 43.56 0.0M
2025-04-11 43.22 43.22 42.95 42.95 0.0M
2025-04-10 45.19 45.19 43.55 43.55 0.0M
2025-04-09 41.51 41.51 41.51 41.51 0.0M
2025-04-08 41.84 41.84 41.40 41.59 0.0M
2025-04-07 38.85 41.18 38.85 41.18 0.0M
2025-04-04 44.20 44.20 42.07 42.07 0.0M
2025-04-03 45.25 45.25 45.21 45.21 0.0M
2025-04-02 45.80 45.80 45.80 45.80 0.0M
2025-04-01 46.04 46.04 46.04 46.04 0.0M
2025-03-31 45.89 45.89 44.86 44.86 0.0M
2025-03-28 47.33 47.33 47.33 47.33 0.0M
2025-03-27 47.36 47.39 47.32 47.32 0.0M
2025-03-26 48.34 48.34 47.92 47.92 0.0M
2025-03-25 47.73 47.85 47.73 47.85 0.0M
2025-03-24 48.09 48.09 47.89 47.89 0.0M
2025-03-21 47.98 47.98 47.98 47.98 0.0M
2025-03-20 49.09 49.09 48.36 48.36 0.0M
2025-03-19 49.73 49.73 49.73 49.73 0.0M
2025-03-18 49.25 49.72 49.25 49.72 0.0M
2025-03-17 48.84 48.92 48.66 48.92 0.0M
2025-03-14 47.30 48.68 47.30 48.64 0.0M
2025-03-13 47.19 47.19 47.19 47.19 0.0M
2025-03-12 47.41 47.41 47.41 47.41 0.0M
2025-03-11 48.09 48.67 48.09 48.67 0.0M
2025-03-10 49.33 49.33 48.07 48.07 0.0M
2025-03-07 49.82 49.86 49.05 49.06 0.0M
2025-03-06 49.87 50.70 49.87 50.18 0.0M
2025-03-05 49.47 49.47 49.47 49.47 0.0M
2025-03-04 47.70 47.91 47.64 47.91 0.0M
2025-03-03 47.21 48.44 47.21 48.44 0.0M
2025-02-28 46.91 47.04 46.91 47.04 0.0M
2025-02-27 47.12 47.12 47.12 47.12 0.0M
2025-02-26 47.15 47.67 47.15 47.36 0.0M
2025-02-25 46.43 46.43 46.43 46.43 0.0M
2025-02-24 46.79 46.79 46.66 46.66 0.0M
2025-02-21 45.93 45.93 45.93 45.93 0.0M
2025-02-20 46.00 46.23 46.00 46.23 0.0M
2025-02-19 47.02 47.02 46.26 46.26 0.0M
2025-02-18 46.70 47.35 46.55 47.35 0.0M
2025-02-17 46.13 46.13 46.13 46.13 0.0M
2025-02-14 46.12 46.12 46.11 46.11 0.0M
2025-02-13 45.60 46.02 45.56 46.02 0.0M
2025-02-12 45.47 45.47 45.43 45.43 0.0M
2025-02-11 45.23 45.23 45.16 45.22 0.0M
2025-02-10 44.98 45.22 44.92 45.22 0.0M
2025-02-07 45.20 45.20 45.20 45.20 0.0M
2025-02-06 44.45 44.64 44.45 44.64 0.0M
2025-02-05 43.72 43.74 43.72 43.74 0.0M
2025-02-04 43.66 43.95 43.66 43.95 0.0M
2025-02-03 43.50 43.50 43.33 43.49 0.0M
2025-01-31 44.57 44.57 44.57 44.57 0.0M
2025-01-30 43.90 44.32 43.90 44.32 0.0M
2025-01-29 43.80 43.80 43.80 43.80 0.0M
2025-01-28 43.38 43.38 43.38 43.38 0.0M
2025-01-27 42.97 43.10 42.97 43.10 0.0M
2025-01-24 43.52 43.61 43.52 43.61 0.0M
2025-01-23 43.03 43.04 43.03 43.04 0.0M
2025-01-22 43.20 43.20 43.20 43.20 0.0M
2025-01-21 43.09 43.09 43.08 43.08 0.0M
2025-01-20 42.92 42.92 42.92 42.92 0.0M
2025-01-17 42.75 42.75 42.70 42.70 0.0M
2025-01-16 42.46 42.46 42.36 42.36 0.0M
2025-01-15 42.06 42.12 42.06 42.12 0.0M
2025-01-14 42.01 42.11 42.01 42.11 0.0M
2025-01-13 41.61 41.61 41.61 41.61 0.0M
2025-01-10 42.42 42.42 42.42 42.42 0.0M
2025-01-09 42.48 42.48 42.48 42.48 0.0M
2025-01-08 42.94 42.94 42.39 42.39 0.0M
2025-01-07 43.03 43.03 43.03 43.03 0.0M
2025-01-06 42.53 42.53 42.53 42.53 0.0M
2025-01-03 42.47 42.47 42.46 42.46 0.0M
2025-01-02 42.53 42.53 42.53 42.53 0.0M