德国DAX30指数 (GDAXI)

DE40
🏛️ 德国 →
23,745.06
最后更新: 2025-09-29
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 14,005.84 14,008.97 13,922.55 13,923.59 24.3M
2022-12-29 13,890.81 14,071.72 13,871.32 14,071.72 30.7M
2022-12-28 14,013.72 14,018.47 13,914.62 13,925.60 27.6M
2022-12-27 14,047.42 14,063.14 13,966.35 13,995.10 23.0M
2022-12-23 13,945.59 14,000.68 13,874.50 13,940.93 28.7M
2022-12-22 14,113.01 14,160.87 13,890.54 13,914.07 42.9M
2022-12-21 13,944.69 14,099.75 13,912.17 14,097.82 44.6M
2022-12-20 13,829.90 13,931.29 13,791.52 13,884.66 56.0M
2022-12-19 13,934.75 14,001.37 13,927.05 13,942.87 48.9M
2022-12-16 13,978.44 14,011.26 13,815.24 13,893.07 168.8M
2022-12-15 14,351.31 14,363.12 13,982.59 13,986.23 87.5M
2022-12-14 14,453.54 14,470.74 14,375.95 14,460.20 59.8M
2022-12-13 14,345.88 14,675.84 14,302.49 14,497.89 68.1M
2022-12-12 14,300.43 14,366.39 14,262.60 14,306.63 46.5M
2022-12-09 14,325.80 14,385.57 14,217.96 14,370.72 52.6M
2022-12-08 14,277.75 14,298.81 14,196.77 14,264.56 47.4M
2022-12-07 14,304.95 14,372.35 14,218.18 14,261.19 52.8M
2022-12-06 14,406.87 14,471.50 14,305.26 14,343.19 50.9M
2022-12-05 14,487.43 14,507.16 14,394.37 14,447.61 50.1M
2022-12-02 14,465.70 14,584.59 14,372.42 14,529.39 55.2M
2022-12-01 14,543.80 14,563.70 14,423.79 14,490.30 61.6M
2022-11-30 14,429.22 14,487.70 14,363.32 14,397.04 97.6M
2022-11-29 14,404.67 14,429.87 14,327.04 14,355.45 51.1M
2022-11-28 14,471.10 14,514.73 14,374.15 14,383.36 53.3M
2022-11-25 14,547.58 14,571.66 14,498.05 14,541.38 46.2M
2022-11-24 14,456.15 14,570.71 14,447.55 14,539.56 50.5M
2022-11-23 14,438.20 14,446.33 14,363.51 14,427.59 51.1M
2022-11-22 14,352.54 14,485.49 14,343.80 14,422.35 50.4M
2022-11-21 14,395.53 14,425.95 14,321.84 14,379.93 48.1M
2022-11-18 14,320.61 14,457.76 14,300.21 14,431.86 93.3M
2022-11-17 14,348.46 14,384.54 14,149.70 14,266.38 58.0M
2022-11-16 14,374.86 14,382.62 14,195.31 14,234.03 76.2M
2022-11-15 14,372.42 14,440.78 14,266.42 14,378.51 78.0M
2022-11-14 14,295.81 14,431.18 14,243.35 14,313.30 72.4M
2022-11-11 14,179.39 14,263.53 14,172.47 14,224.86 103.7M
2022-11-10 13,603.79 14,157.25 13,599.35 14,146.09 114.9M
2022-11-09 13,653.98 13,691.12 13,557.08 13,666.32 64.0M
2022-11-08 13,506.65 13,689.61 13,487.91 13,688.75 60.7M
2022-11-07 13,398.79 13,611.30 13,391.00 13,533.52 57.0M
2022-11-04 13,201.24 13,542.35 13,193.51 13,459.85 76.6M
2022-11-03 13,130.97 13,194.32 13,022.64 13,130.19 52.3M
2022-11-02 13,369.33 13,398.64 13,255.07 13,256.74 54.4M
2022-11-01 13,344.85 13,444.07 13,287.07 13,338.74 51.4M
2022-10-31 13,254.31 13,307.09 13,216.48 13,253.74 59.0M
2022-10-28 13,072.92 13,250.66 13,051.25 13,243.33 64.2M
2022-10-27 13,152.99 13,259.49 13,062.04 13,211.23 72.2M
2022-10-26 13,054.49 13,203.24 13,023.40 13,195.81 65.7M
2022-10-25 12,965.19 13,053.24 12,789.26 13,052.96 69.2M
2022-10-24 12,868.77 13,020.45 12,747.38 12,931.45 62.9M
2022-10-21 12,641.12 12,775.52 12,548.15 12,730.90 82.2M
2022-10-20 12,685.16 12,818.34 12,628.78 12,767.41 52.8M
2022-10-19 12,817.63 12,819.11 12,705.26 12,741.41 63.6M
2022-10-18 12,788.53 12,931.76 12,746.36 12,765.61 66.0M
2022-10-17 12,467.54 12,716.81 12,398.05 12,649.03 57.2M
2022-10-14 12,549.02 12,676.42 12,395.99 12,437.81 82.5M
2022-10-13 12,114.23 12,379.24 12,000.43 12,355.58 88.4M
2022-10-12 12,207.97 12,298.62 12,104.62 12,172.26 67.2M
2022-10-11 12,168.66 12,258.15 12,097.68 12,220.25 64.6M
2022-10-10 12,175.52 12,410.83 12,174.63 12,272.94 68.3M
2022-10-07 12,414.78 12,497.52 12,272.59 12,273.00 57.0M
2022-10-06 12,593.41 12,643.22 12,421.89 12,470.78 53.5M
2022-10-05 12,611.07 12,661.88 12,455.36 12,517.18 62.4M
2022-10-04 12,360.72 12,673.35 12,358.98 12,670.48 80.2M
2022-10-03 11,951.84 12,227.87 11,893.94 12,209.48 63.7M
2022-09-30 12,063.09 12,137.77 11,973.91 12,114.36 89.2M
2022-09-29 12,143.21 12,147.31 11,866.98 11,975.55 88.0M
2022-09-28 12,025.43 12,198.37 11,862.84 12,183.28 96.2M
2022-09-27 12,332.85 12,414.09 12,139.68 12,139.68 79.0M
2022-09-26 12,231.84 12,368.49 12,184.00 12,227.92 67.3M
2022-09-23 12,506.64 12,521.25 12,180.76 12,284.19 86.7M
2022-09-22 12,531.66 12,781.56 12,526.61 12,531.63 66.5M
2022-09-21 12,555.31 12,771.78 12,520.81 12,767.15 55.3M
2022-09-20 12,849.78 12,936.57 12,638.22 12,670.83 62.7M
2022-09-19 12,685.29 12,866.70 12,606.64 12,803.24 49.6M
2022-09-16 12,814.92 12,815.33 12,699.22 12,741.26 148.6M
2022-09-15 13,040.36 13,111.38 12,927.20 12,956.66 67.8M
2022-09-14 13,131.34 13,192.82 12,952.09 13,028.00 62.4M
2022-09-13 13,450.39 13,564.83 13,183.19 13,188.95 68.4M
2022-09-12 13,171.92 13,441.54 13,165.78 13,402.27 67.0M
2022-09-09 12,926.15 13,121.13 12,925.57 13,088.21 67.7M
2022-09-08 12,985.61 13,008.82 12,688.87 12,904.32 71.2M
2022-09-07 12,770.72 12,953.99 12,736.09 12,915.97 67.1M
2022-09-06 12,807.27 12,927.79 12,760.04 12,871.44 53.6M
2022-09-05 12,827.58 12,827.58 12,617.40 12,760.78 62.9M
2022-09-02 12,768.44 13,051.57 12,736.01 13,050.27 67.3M
2022-09-01 12,713.75 12,743.05 12,603.58 12,630.23 61.6M
2022-08-31 13,018.48 13,020.54 12,814.81 12,834.96 83.0M
2022-08-30 12,919.43 13,154.15 12,885.08 12,961.14 62.5M
2022-08-29 12,838.42 12,942.46 12,758.44 12,892.99 54.3M
2022-08-26 13,335.10 13,375.02 12,939.96 12,971.47 67.3M
2022-08-25 13,328.49 13,364.55 13,210.99 13,271.96 41.6M
2022-08-24 13,131.12 13,238.61 13,085.20 13,220.06 46.8M
2022-08-23 13,163.52 13,298.26 13,156.44 13,194.23 54.0M
2022-08-22 13,471.44 13,510.29 13,189.27 13,230.57 68.4M
2022-08-19 13,591.24 13,660.34 13,525.69 13,544.52 66.0M
2022-08-18 13,653.82 13,775.66 13,638.16 13,697.41 47.7M
2022-08-17 13,928.12 13,930.57 13,610.44 13,626.71 57.3M
2022-08-16 13,849.62 13,947.85 13,824.97 13,910.12 50.9M
2022-08-15 13,847.88 13,857.98 13,736.00 13,816.61 37.8M
2022-08-12 13,709.83 13,813.05 13,705.02 13,795.85 58.5M
2022-08-11 13,747.07 13,763.26 13,661.17 13,694.51 54.6M
2022-08-10 13,482.63 13,715.56 13,455.70 13,700.93 56.5M
2022-08-09 13,703.38 13,745.59 13,514.71 13,534.97 51.0M
2022-08-08 13,703.38 13,745.59 13,604.55 13,687.69 51.6M
2022-08-05 13,642.91 13,693.34 13,562.62 13,573.93 62.5M
2022-08-04 13,629.70 13,792.88 13,628.57 13,662.68 64.7M
2022-08-03 13,398.70 13,595.07 13,388.34 13,587.56 63.6M
2022-08-02 13,419.19 13,484.55 13,335.39 13,449.20 56.7M
2022-08-01 13,471.20 13,570.22 13,464.90 13,479.63 57.2M
2022-07-29 13,353.28 13,515.03 13,340.59 13,484.05 82.6M
2022-07-28 13,214.41 13,289.39 13,091.26 13,282.11 74.3M
2022-07-27 13,158.64 13,204.58 13,089.96 13,166.38 79.9M
2022-07-26 13,181.92 13,197.95 13,042.41 13,096.93 58.2M
2022-07-25 13,183.24 13,337.06 13,151.86 13,210.32 56.6M
2022-07-22 13,179.56 13,367.04 13,171.14 13,253.68 76.1M
2022-07-21 13,261.82 13,318.64 13,097.75 13,246.64 87.9M
2022-07-20 13,356.67 13,399.40 13,129.13 13,281.98 75.2M
2022-07-19 12,884.83 13,351.20 12,827.89 13,308.41 73.4M
2022-07-18 12,935.05 13,062.23 12,913.69 12,959.81 61.3M
2022-07-15 12,562.15 12,875.67 12,532.94 12,864.72 77.5M
2022-07-14 12,759.29 12,788.01 12,434.29 12,519.66 72.6M
2022-07-13 12,800.87 12,851.90 12,625.22 12,756.32 63.0M
2022-07-12 12,751.30 12,905.48 12,655.06 12,905.48 65.2M
2022-07-11 12,783.09 12,934.87 12,774.23 12,832.44 55.5M
2022-07-08 12,814.10 13,019.13 12,766.80 13,015.23 75.2M
2022-07-07 12,757.63 12,867.71 12,693.65 12,843.22 79.4M
2022-07-06 12,587.55 12,668.68 12,509.22 12,594.52 78.7M
2022-07-05 12,851.29 12,870.24 12,390.95 12,401.20 90.5M
2022-07-04 12,904.09 12,919.70 12,741.63 12,773.38 52.5M
2022-07-01 12,627.66 12,894.38 12,623.23 12,813.03 80.3M
2022-06-30 12,795.22 12,811.43 12,618.68 12,783.77 114.2M
2022-06-29 13,089.99 13,132.36 12,946.76 13,003.35 70.4M
2022-06-28 13,264.62 13,358.62 13,221.04 13,231.82 61.1M
2022-06-27 13,217.90 13,378.42 13,126.86 13,186.07 69.0M
2022-06-24 12,949.87 13,160.71 12,904.86 13,118.13 95.7M
2022-06-23 13,082.62 13,120.31 12,912.59 12,912.59 99.3M
2022-06-22 13,062.26 13,206.11 12,965.69 13,144.28 76.1M
2022-06-21 13,335.15 13,443.77 13,273.20 13,292.40 64.8M
2022-06-20 13,207.79 13,265.60 13,106.38 13,265.60 54.6M
2022-06-17 13,092.85 13,237.70 13,020.42 13,126.26 190.4M
2022-06-16 13,440.43 13,443.32 13,007.91 13,038.49 104.0M
2022-06-15 13,480.50 13,566.80 13,358.40 13,485.29 80.8M
2022-06-14 13,557.44 13,569.93 13,294.00 13,304.39 78.3M
2022-06-13 13,564.47 13,648.84 13,379.87 13,427.03 91.2M
2022-06-10 14,110.03 14,121.07 13,749.77 13,761.83 89.3M
2022-06-09 14,364.59 14,420.73 14,186.93 14,198.80 64.9M
2022-06-08 14,595.78 14,602.06 14,378.50 14,445.99 61.9M
2022-06-07 14,569.30 14,590.69 14,458.34 14,556.62 51.8M
2022-06-06 14,576.87 14,709.38 14,548.26 14,653.81 38.1M
2022-06-03 14,585.18 14,589.91 14,443.11 14,460.09 46.4M
2022-06-02 14,394.36 14,492.78 14,393.04 14,485.17 50.1M
2022-06-01 14,478.37 14,489.00 14,329.51 14,340.47 68.0M
2022-05-31 14,513.34 14,547.09 14,359.39 14,388.35 146.7M
2022-05-30 14,572.80 14,589.45 14,509.58 14,575.98 54.7M
2022-05-27 14,289.53 14,463.50 14,246.83 14,462.19 71.3M
2022-05-26 14,025.44 14,253.61 14,025.44 14,231.29 57.4M
2022-05-25 14,022.27 14,053.59 13,871.48 14,007.93 64.0M
2022-05-24 14,043.22 14,105.06 13,917.08 13,919.75 71.0M
2022-05-23 14,179.84 14,217.48 14,026.14 14,175.40 60.6M
2022-05-20 13,968.26 14,161.32 13,944.16 13,981.91 83.1M
2022-05-19 13,822.35 13,882.30 13,683.59 13,882.30 82.3M
2022-05-18 14,197.18 14,226.47 13,999.54 14,007.76 69.4M
2022-05-17 14,072.67 14,203.09 14,056.98 14,185.94 71.2M
2022-05-16 13,986.17 14,043.10 13,864.95 13,964.38 67.9M
2022-05-13 13,837.42 14,034.15 13,795.64 14,027.93 90.8M
2022-05-12 13,512.13 13,808.09 13,479.36 13,739.64 110.6M
2022-05-11 13,587.29 13,829.10 13,508.56 13,828.64 107.7M
2022-05-10 13,550.02 13,719.95 13,514.49 13,534.74 84.9M
2022-05-09 13,624.92 13,697.90 13,380.67 13,380.67 82.8M
2022-05-06 13,832.65 13,851.45 13,592.15 13,674.29 96.5M
2022-05-05 14,282.77 14,315.24 13,857.58 13,902.52 86.0M
2022-05-04 14,020.90 14,073.21 13,970.62 13,970.82 71.6M
2022-05-03 13,958.92 14,081.15 13,920.46 14,039.47 86.5M
2022-05-02 13,996.82 14,036.11 13,778.13 13,939.07 86.0M
2022-04-29 14,095.93 14,187.02 14,038.55 14,097.88 102.0M
2022-04-28 13,907.06 14,074.71 13,822.16 13,979.84 97.7M
2022-04-27 13,760.22 13,849.43 13,566.20 13,793.94 134.6M
2022-04-26 14,087.08 14,112.84 13,749.68 13,756.40 98.3M
2022-04-25 13,908.05 14,037.63 13,863.39 13,924.17 85.3M
2022-04-22 14,320.51 14,372.47 14,142.09 14,142.09 82.4M
2022-04-21 14,376.05 14,598.11 14,374.59 14,502.41 78.4M
2022-04-20 14,154.48 14,362.03 14,149.68 14,362.03 75.5M
2022-04-19 14,057.43 14,199.09 13,991.70 14,153.46 70.6M
2022-04-14 14,098.48 14,198.78 14,038.30 14,163.85 87.5M
2022-04-13 14,062.70 14,100.03 13,961.95 14,076.44 80.5M
2022-04-12 13,956.56 14,180.09 13,887.11 14,124.95 104.7M
2022-04-11 14,162.97 14,298.02 14,094.83 14,192.78 69.8M
2022-04-08 14,275.87 14,321.82 14,178.28 14,283.67 74.2M
2022-04-07 14,187.13 14,315.35 14,069.53 14,078.15 84.8M
2022-04-06 14,402.16 14,437.91 14,027.18 14,151.69 104.3M
2022-04-05 14,504.80 14,603.44 14,347.33 14,424.36 79.1M
2022-04-04 14,503.96 14,535.07 14,334.10 14,518.16 69.4M
2022-04-01 14,447.78 14,506.02 14,403.09 14,446.48 72.5M
2022-03-31 14,674.83 14,732.00 14,404.03 14,414.75 88.2M
2022-03-30 14,712.32 14,744.72 14,555.87 14,606.05 76.5M
2022-03-29 14,592.74 14,925.25 14,553.71 14,820.33 99.7M
2022-03-28 14,376.00 14,627.58 14,371.90 14,417.37 70.6M
2022-03-25 14,332.26 14,428.03 14,247.38 14,305.76 73.0M
2022-03-24 14,305.80 14,375.82 14,187.82 14,273.79 77.3M
2022-03-23 14,532.84 14,539.31 14,226.43 14,283.65 76.4M
2022-03-22 14,365.67 14,508.01 14,343.34 14,473.20 79.6M
2022-03-21 14,385.82 14,457.30 14,306.26 14,326.97 69.8M
2022-03-18 14,374.41 14,413.09 14,109.79 14,413.09 181.2M
2022-03-17 14,500.05 14,509.23 14,243.94 14,388.06 96.9M
2022-03-16 14,245.77 14,553.10 14,183.26 14,440.74 138.6M
2022-03-15 13,768.44 13,974.84 13,577.81 13,917.27 101.3M
2022-03-14 13,827.22 14,082.06 13,815.80 13,929.11 118.9M
2022-03-11 13,479.69 13,943.97 13,407.97 13,628.11 130.8M
2022-03-10 13,819.44 13,829.97 13,341.79 13,442.10 148.9M
2022-03-09 13,215.06 13,847.93 13,199.68 13,847.93 177.8M
2022-03-08 12,673.89 13,106.78 12,672.00 12,831.51 172.9M
2022-03-07 12,614.08 13,150.35 12,438.85 12,834.65 192.4M
2022-03-04 13,485.98 13,562.60 13,094.54 13,094.54 178.6M
2022-03-03 13,990.25 14,057.15 13,669.10 13,698.40 118.9M
2022-03-02 13,836.93 14,114.79 13,707.86 14,000.11 158.8M
2022-03-01 14,404.22 14,448.61 13,904.85 13,904.85 145.2M
2022-02-28 14,263.73 14,510.77 14,106.89 14,461.02 160.8M
2022-02-25 14,230.09 14,567.62 14,027.93 14,567.23 160.4M
2022-02-24 13,989.41 14,221.71 13,807.28 14,052.10 219.9M
2022-02-23 14,754.22 14,901.09 14,586.35 14,631.36 89.1M
2022-02-22 14,365.06 14,782.16 14,357.86 14,693.00 115.3M
2022-02-21 15,186.63 15,192.47 14,617.66 14,731.12 78.1M
2022-02-18 15,278.66 15,317.39 14,989.05 15,042.51 87.5M
2022-02-17 15,404.14 15,440.08 15,206.40 15,267.63 78.7M
2022-02-16 15,431.27 15,542.84 15,327.94 15,370.30 67.0M
2022-02-15 15,077.32 15,418.41 15,068.33 15,412.71 83.2M
2022-02-14 15,065.73 15,150.54 14,844.10 15,113.97 119.7M
2022-02-11 15,353.86 15,511.34 15,308.69 15,425.12 100.1M
2022-02-10 15,597.06 15,614.47 15,413.37 15,490.44 94.7M
2022-02-09 15,356.95 15,513.94 15,351.48 15,482.01 85.3M
2022-02-08 15,221.70 15,338.00 15,158.80 15,242.38 81.0M
2022-02-07 15,220.08 15,256.08 15,076.89 15,206.64 71.1M
2022-02-04 15,410.73 15,423.94 15,060.48 15,099.56 93.8M
2022-02-03 15,565.94 15,602.50 15,367.16 15,368.47 105.0M
2022-02-02 15,689.16 15,736.52 15,604.99 15,613.77 66.3M
2022-02-01 15,620.56 15,687.96 15,537.05 15,619.39 74.9M
2022-01-31 15,506.79 15,566.38 15,338.19 15,471.20 88.3M
2022-01-28 15,411.86 15,416.59 15,122.65 15,318.95 91.4M
2022-01-27 15,229.98 15,582.45 15,197.53 15,524.27 106.0M
2022-01-26 15,273.06 15,524.96 15,272.87 15,459.39 83.0M
2022-01-25 15,139.07 15,205.75 14,979.11 15,123.87 86.1M
2022-01-24 15,499.61 15,587.39 14,952.67 15,011.13 115.8M
2022-01-21 15,694.82 15,728.29 15,456.87 15,603.88 105.9M
2022-01-20 15,837.24 15,912.33 15,737.33 15,912.33 63.0M
2022-01-19 15,639.45 15,898.05 15,629.86 15,809.72 74.9M
2022-01-18 15,839.15 15,843.58 15,669.35 15,772.56 70.6M
2022-01-17 15,948.90 15,962.70 15,894.77 15,933.72 46.6M
2022-01-14 15,929.37 15,970.70 15,833.73 15,883.24 80.5M
2022-01-13 15,959.83 16,090.29 15,941.78 16,031.59 73.0M
2022-01-12 16,054.93 16,061.50 15,955.54 16,010.32 69.4M
2022-01-11 15,918.82 15,979.99 15,880.39 15,941.81 74.6M
2022-01-10 16,006.44 16,015.34 15,724.23 15,768.27 82.8M
2022-01-07 15,999.02 16,044.28 15,862.71 15,947.74 74.5M
2022-01-06 16,076.16 16,156.56 15,988.63 16,052.03 75.8M
2022-01-05 16,177.44 16,285.35 16,161.72 16,271.75 68.2M
2022-01-04 16,069.80 16,202.58 16,036.52 16,152.61 75.2M
2022-01-03 15,947.44 16,069.38 15,943.16 16,020.73 56.9M