Amundi Index Solutions - Amundi DAX UCITS ETF EUR Distributing (CBDAX)

CBDAX
🏛️ 德国 →
181.14
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
2022-12-30 114.28 114.38 113.78 113.78 0.0M
2022-12-29 113.44 114.92 113.42 114.92 0.0M
2022-12-28 114.32 114.46 113.76 113.76 0.0M
2022-12-27 114.64 114.90 114.26 114.34 0.0M
2022-12-23 114.02 114.26 113.60 114.00 0.0M
2022-12-22 115.20 115.64 113.56 113.68 0.0M
2022-12-21 114.00 115.24 113.76 115.20 0.0M
2022-12-20 113.24 113.78 112.74 113.48 0.0M
2022-12-19 114.00 114.38 113.82 113.90 0.0M
2022-12-16 114.28 114.46 113.00 113.48 0.0M
2022-12-15 117.28 117.32 114.40 114.40 0.0M
2022-12-14 118.02 118.26 117.54 118.14 0.0M
2022-12-13 117.44 121.00 116.98 118.52 0.0M
2022-12-12 116.92 117.32 116.70 116.96 0.0M
2022-12-09 116.88 117.48 116.66 117.48 0.0M
2022-12-08 116.72 116.82 116.00 116.54 0.0M
2022-12-07 117.06 117.44 116.28 116.66 0.0M
2022-12-06 118.08 118.20 116.84 117.34 0.0M
2022-12-05 118.40 118.48 117.86 118.18 0.0M
2022-12-02 118.20 119.02 117.50 118.74 0.0M
2022-12-01 118.98 119.00 117.98 118.48 0.0M
2022-11-30 118.06 118.10 117.36 117.76 0.0M
2022-11-29 117.66 117.80 117.10 117.20 0.0M
2022-11-28 118.18 118.58 117.58 117.66 0.0M
2022-11-25 118.88 119.00 118.48 118.84 0.0M
2022-11-24 118.20 119.08 118.20 118.82 0.0M
2022-11-23 118.06 118.12 117.46 117.86 0.0M
2022-11-22 117.48 118.38 117.32 117.86 0.0M
2022-11-21 117.78 117.88 117.08 117.66 0.0M
2022-11-18 116.96 118.08 116.96 117.92 0.0M
2022-11-17 117.50 117.50 115.76 116.66 0.0M
2022-11-16 117.46 117.46 116.18 116.40 0.0M
2022-11-15 117.38 118.10 116.64 117.58 0.0M
2022-11-14 116.98 118.00 116.58 117.08 0.0M
2022-11-11 115.86 116.58 115.86 116.40 0.0M
2022-11-10 111.24 115.98 111.24 115.68 0.0M
2022-11-09 111.58 111.90 110.94 111.74 0.0M
2022-11-08 110.40 112.00 110.40 112.00 0.0M
2022-11-07 109.66 111.24 109.66 110.68 0.0M
2022-11-04 107.90 110.72 107.90 109.88 0.0M
2022-11-03 107.50 107.78 106.50 107.34 0.0M
2022-11-02 109.28 109.46 108.34 108.34 0.0M
2022-11-01 109.34 109.80 108.80 108.98 0.0M
2022-10-31 108.46 108.70 108.12 108.42 0.0M
2022-10-28 107.06 108.36 106.86 108.20 0.0M
2022-10-27 107.76 108.10 106.94 108.08 0.0M
2022-10-26 106.78 107.92 106.48 107.92 0.0M
2022-10-25 105.72 106.78 104.70 106.78 0.1M
2022-10-24 105.52 106.22 104.42 105.80 0.0M
2022-10-21 103.36 104.26 102.60 104.02 0.0M
2022-10-20 103.76 104.54 103.34 104.42 0.2M
2022-10-19 104.66 104.66 103.92 104.16 0.3M
2022-10-18 104.48 105.66 104.14 104.28 0.0M
2022-10-17 102.36 104.00 101.56 103.36 0.0M
2022-10-14 102.58 103.52 101.32 101.68 0.3M
2022-10-13 99.16 101.34 98.09 101.34 0.3M
2022-10-12 99.64 100.50 99.11 99.62 0.0M
2022-10-11 99.64 100.22 99.00 99.97 0.0M
2022-10-10 99.82 101.46 99.82 100.42 0.0M
2022-10-07 101.62 102.14 100.44 100.44 0.0M
2022-10-06 103.04 103.34 101.80 102.06 0.0M
2022-10-05 103.10 103.22 101.90 102.62 0.0M
2022-10-04 101.16 103.66 101.16 103.66 0.0M
2022-10-03 97.82 100.00 97.81 99.82 0.0M
2022-09-30 98.63 99.27 98.00 98.98 0.0M
2022-09-29 99.09 99.09 97.12 98.02 0.0M
2022-09-28 98.65 99.68 97.01 99.68 0.0M
2022-09-27 101.04 101.38 99.05 99.05 0.0M
2022-09-26 100.12 101.20 99.80 100.10 0.0M
2022-09-23 102.22 102.30 99.74 100.50 0.0M
2022-09-22 102.54 104.48 102.54 102.54 0.0M
2022-09-21 102.68 104.50 102.50 104.50 0.0M
2022-09-20 105.12 105.62 103.42 103.66 0.0M
2022-09-19 103.68 105.20 103.20 104.80 0.0M
2022-09-16 104.86 104.86 103.94 104.18 0.0M
2022-09-15 106.80 107.16 105.76 106.06 0.0M
2022-09-14 107.66 107.82 106.00 106.62 0.0M
2022-09-13 109.96 110.76 107.94 107.94 0.0M
2022-09-12 107.80 109.90 107.78 109.64 0.0M
2022-09-09 105.88 107.30 105.88 107.14 0.0M
2022-09-08 106.26 106.38 104.00 105.58 0.0M
2022-09-07 104.56 106.00 104.30 105.78 0.0M
2022-09-06 104.88 105.66 104.42 105.30 0.0M
2022-09-05 103.68 104.64 103.28 104.42 0.0M
2022-09-02 104.38 106.74 104.32 106.74 0.0M
2022-09-01 104.28 104.28 103.18 103.40 0.0M
2022-08-31 106.56 106.56 104.94 105.04 0.0M
2022-08-30 105.94 107.54 105.52 105.98 0.0M
2022-08-29 105.08 105.70 104.46 105.42 0.0M
2022-08-26 109.10 109.10 105.90 105.98 0.0M
2022-08-25 108.98 109.20 108.06 108.46 0.0M
2022-08-24 107.68 108.18 107.00 108.18 0.0M
2022-08-23 107.84 108.70 107.84 107.90 0.0M
2022-08-22 110.30 110.36 107.88 108.24 0.0M
2022-08-19 111.28 111.52 110.78 110.78 0.0M
2022-08-18 111.52 112.56 111.52 112.02 0.0M
2022-08-17 113.88 113.88 111.34 111.38 0.0M
2022-08-16 113.36 114.00 113.00 113.68 0.0M
2022-08-15 113.32 113.32 112.48 112.98 0.0M
2022-08-12 112.16 112.90 112.10 112.86 0.0M
2022-08-11 112.14 112.44 111.74 111.96 0.0M
2022-08-10 110.12 112.30 110.06 111.88 0.0M
2022-08-09 111.66 111.82 110.60 110.76 0.0M
2022-08-08 112.14 112.32 111.26 111.92 0.0M
2022-08-05 111.56 111.84 110.96 111.04 0.0M
2022-08-04 111.58 112.64 111.48 111.74 0.0M
2022-08-03 109.46 111.20 109.46 111.20 0.0M
2022-08-02 109.90 110.04 109.04 110.04 0.0M
2022-08-01 110.28 110.94 110.18 110.26 0.0M
2022-07-29 109.16 110.48 109.16 110.30 0.0M
2022-07-28 107.82 108.68 107.10 108.68 0.0M
2022-07-27 107.48 107.94 107.18 107.70 0.0M
2022-07-26 107.90 107.90 106.88 107.12 0.0M
2022-07-25 108.04 109.00 107.70 108.04 0.0M
2022-07-22 107.94 109.18 107.90 108.40 0.0M
2022-07-21 108.38 108.94 107.26 108.46 0.0M
2022-07-20 109.12 109.46 107.62 108.80 0.0M
2022-07-19 105.56 109.18 104.84 108.86 0.0M
2022-07-18 105.84 106.78 105.68 106.06 0.0M
2022-07-15 102.98 105.34 102.98 105.34 0.0M
2022-07-14 104.22 104.56 101.76 102.40 0.0M
2022-07-13 104.68 105.04 103.48 104.32 0.0M
2022-07-12 104.38 105.66 103.62 105.66 0.0M
2022-07-11 105.14 105.76 104.62 105.16 0.0M
2022-07-08 104.78 106.44 104.44 106.30 0.0M
2022-07-07 104.18 105.22 104.00 105.22 0.0M
2022-07-06 103.36 103.68 102.36 103.02 0.0M
2022-07-05 108.20 108.26 104.58 104.58 0.0M
2022-07-04 108.76 108.84 107.50 107.66 0.0M
2022-07-01 106.62 108.20 106.54 108.10 0.0M
2022-06-30 107.58 108.00 106.52 107.86 0.0M
2022-06-29 110.44 110.56 109.32 109.84 0.0M
2022-06-28 111.76 112.38 111.44 111.48 0.0M
2022-06-27 111.38 112.74 110.70 111.14 0.0M
2022-06-24 109.18 110.90 109.00 110.60 0.0M
2022-06-23 110.32 110.54 108.80 108.80 0.0M
2022-06-22 109.76 111.16 109.48 110.94 0.0M
2022-06-21 112.42 113.26 112.00 112.12 0.0M
2022-06-20 111.24 111.90 110.82 111.90 0.0M
2022-06-17 110.18 111.40 110.16 110.62 0.0M
2022-06-16 113.14 113.14 109.70 109.82 0.0M
2022-06-15 113.56 114.28 112.92 113.78 0.0M
2022-06-14 114.20 114.36 112.16 112.18 0.0M
2022-06-13 114.54 115.08 112.88 113.34 0.0M
2022-06-10 118.82 118.82 115.94 115.94 0.0M
2022-06-09 121.00 121.16 119.66 119.66 0.0M
2022-06-08 122.86 122.86 121.34 121.78 0.0M
2022-06-07 122.76 122.80 121.94 122.66 0.0M
2022-06-06 123.02 123.94 123.02 123.50 0.0M
2022-06-03 122.76 122.76 121.84 121.90 0.0M
2022-06-02 121.58 122.16 121.42 122.08 0.0M
2022-06-01 122.02 122.12 120.78 120.78 0.0M
2022-05-31 122.20 122.50 121.10 121.32 0.0M
2022-05-30 122.90 123.00 122.28 122.86 0.0M
2022-05-27 120.58 121.90 120.44 121.90 0.0M
2022-05-26 118.28 120.06 118.28 120.00 0.0M
2022-05-25 118.16 118.36 117.00 118.06 0.0M
2022-05-24 118.40 118.84 117.34 117.34 0.0M
2022-05-23 119.52 119.80 118.28 119.56 0.0M
2022-05-20 117.86 119.28 117.62 117.78 0.0M
2022-05-19 116.60 117.16 115.30 117.16 0.0M
2022-05-18 119.58 119.90 118.06 118.06 0.0M
2022-05-17 118.92 119.78 118.70 119.66 0.0M
2022-05-16 118.10 118.10 117.04 117.54 0.0M
2022-05-13 116.60 118.40 116.60 118.40 0.0M
2022-05-12 114.32 116.32 113.90 115.92 0.0M
2022-05-11 114.76 116.74 114.38 116.74 0.0M
2022-05-10 114.38 115.72 114.06 114.28 0.0M
2022-05-09 114.96 115.62 112.90 113.06 0.0M
2022-05-06 116.92 116.92 114.76 115.18 0.0M
2022-05-05 120.76 120.78 117.32 117.56 0.0M
2022-05-04 118.46 118.94 118.04 118.04 0.0M
2022-05-03 118.02 118.98 117.80 118.62 0.0M
2022-05-02 118.42 118.56 116.80 117.78 0.0M
2022-04-29 119.26 119.70 119.00 119.34 0.0M
2022-04-28 117.78 119.04 116.94 118.22 0.0M
2022-04-27 116.46 116.98 114.90 116.64 0.0M
2022-04-26 119.18 119.32 116.30 116.42 0.0M
2022-04-25 118.14 118.78 117.20 117.96 0.0M
2022-04-22 121.42 121.42 119.64 119.64 0.0M
2022-04-21 121.78 123.42 121.68 122.72 0.0M
2022-04-20 119.90 121.64 119.86 121.64 0.0M
2022-04-19 119.28 120.06 118.50 119.80 0.0M
2022-04-14 119.42 120.02 118.80 119.86 0.0M
2022-04-13 119.06 119.12 118.22 119.08 0.0M
2022-04-12 117.82 119.86 117.58 119.36 0.0M
2022-04-11 120.28 120.90 119.68 120.16 0.0M
2022-04-08 120.68 121.10 120.16 120.76 0.0M
2022-04-07 120.18 120.76 119.10 119.18 0.0M
2022-04-06 121.56 122.00 118.82 119.66 0.0M
2022-04-05 122.74 123.50 121.50 121.98 0.0M
2022-04-04 122.76 122.94 121.38 122.84 0.0M
2022-04-01 122.12 122.72 121.84 122.14 0.0M
2022-03-31 124.44 124.50 121.84 121.98 0.0M
2022-03-30 124.42 124.50 123.12 123.58 0.0M
2022-03-29 123.54 126.24 123.24 125.30 0.0M
2022-03-28 122.18 123.72 122.00 122.08 0.1M
2022-03-25 121.14 122.02 120.60 121.00 0.0M
2022-03-24 121.24 121.52 120.06 120.70 0.0M
2022-03-23 122.84 122.86 120.40 120.68 0.0M
2022-03-22 121.68 122.62 121.68 122.62 0.0M
2022-03-21 122.14 122.20 121.16 121.16 0.0M
2022-03-18 121.68 122.14 119.70 122.14 0.0M
2022-03-17 122.74 122.74 120.68 122.00 0.0M
2022-03-16 120.42 123.00 120.08 122.28 0.0M
2022-03-15 116.46 118.20 115.00 118.02 0.0M
2022-03-14 118.08 119.00 117.24 117.88 0.0M
2022-03-11 114.34 118.60 113.56 115.40 0.0M
2022-03-10 116.08 116.36 113.00 113.78 0.1M
2022-03-09 112.94 117.56 112.26 117.56 0.0M
2022-03-08 107.60 110.80 107.46 108.60 0.0M
2022-03-07 106.60 111.24 105.32 108.36 0.2M
2022-03-04 114.16 114.64 110.82 110.82 0.1M
2022-03-03 118.56 118.94 115.76 115.76 0.0M
2022-03-02 116.86 119.46 116.10 118.52 0.0M
2022-03-01 121.96 122.16 117.58 117.58 0.0M
2022-02-28 120.64 122.60 119.40 122.54 0.0M
2022-02-25 120.50 123.34 118.84 123.34 0.0M
2022-02-24 118.76 120.36 116.86 118.84 0.1M
2022-02-23 124.90 126.06 123.50 123.86 0.0M
2022-02-22 121.72 125.08 121.40 124.08 0.1M
2022-02-21 128.44 128.44 123.88 124.76 0.0M
2022-02-18 129.24 129.46 126.90 127.34 0.0M
2022-02-17 130.44 130.52 128.66 129.08 0.0M
2022-02-16 130.40 131.40 129.72 130.08 0.0M
2022-02-15 127.86 130.50 127.86 130.50 0.1M
2022-02-14 127.58 128.20 125.66 128.06 0.0M
2022-02-11 130.22 131.20 129.58 130.44 0.0M
2022-02-10 132.06 132.06 130.50 131.14 0.0M
2022-02-09 129.98 131.32 129.98 131.14 0.0M
2022-02-08 128.96 129.72 128.42 129.14 0.0M
2022-02-07 128.82 129.18 127.80 128.82 0.0M
2022-02-04 130.60 130.60 127.46 128.02 0.0M
2022-02-03 131.96 132.12 130.16 130.16 0.0M
2022-02-02 132.76 133.30 132.22 132.22 0.0M
2022-02-01 132.32 132.78 131.64 132.28 0.0M
2022-01-31 131.16 131.50 130.00 130.94 0.0M
2022-01-28 130.52 130.52 128.08 129.70 0.0M
2022-01-27 129.00 131.86 128.80 131.60 0.0M
2022-01-26 129.46 131.38 129.46 130.90 0.0M
2022-01-25 128.02 128.74 126.86 127.98 0.0M
2022-01-24 131.36 131.88 126.62 127.12 0.0M
2022-01-21 132.88 133.08 130.88 132.10 0.0M
2022-01-20 134.20 134.78 133.30 134.78 0.0M
2022-01-19 132.26 134.54 132.22 133.76 0.0M
2022-01-18 134.06 134.06 132.72 133.54 0.0M
2022-01-17 134.86 135.06 134.62 134.96 0.0M
2022-01-14 134.54 135.00 134.18 134.42 0.0M
2022-01-13 135.12 136.04 135.04 135.62 0.0M
2022-01-12 135.84 135.84 135.08 135.56 0.0M
2022-01-11 134.78 135.18 134.52 135.04 0.0M
2022-01-10 135.54 135.54 133.20 133.52 0.0M
2022-01-07 135.32 135.64 134.50 134.98 0.0M
2022-01-06 136.30 136.56 135.48 135.90 0.0M
2022-01-05 136.78 137.74 136.78 137.70 0.0M
2022-01-04 135.96 137.00 135.76 136.66 0.0M
2022-01-03 135.28 136.02 135.20 135.58 0.0M