Deka DAX® (ausschüttend) UCITS ETF (ETFGDAXP)

ETFGDAXP
🏛️ 德国 →
89.19
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 88.61 89.21 88.61 89.19 0.0M
2025-09-25 88.71 88.75 87.94 88.45 0.0M
2025-09-24 88.68 89.13 88.60 88.95 0.0M
2025-09-23 88.74 89.07 88.69 88.80 0.0M
2025-09-22 88.64 88.64 88.02 88.39 0.0M
2025-09-19 89.10 89.24 88.79 88.84 0.0M
2025-09-18 88.41 89.04 88.41 89.04 0.0M
2025-09-17 88.05 88.14 87.57 87.81 0.0M
2025-09-16 89.08 89.08 87.66 87.68 0.0M
2025-09-15 89.43 89.55 89.08 89.26 0.0M
2025-09-12 89.31 89.31 88.76 89.04 0.0M
2025-09-11 88.85 89.37 88.55 89.09 0.0M
2025-09-10 89.54 89.73 88.70 88.82 0.0M
2025-09-09 89.76 89.99 89.24 89.47 0.0M
2025-09-08 89.67 89.91 89.46 89.81 0.0M
2025-09-05 89.93 89.94 88.92 89.08 0.0M
2025-09-04 89.26 89.76 89.19 89.68 0.0M
2025-09-03 89.15 89.31 88.92 89.01 0.0M
2025-09-02 90.49 90.49 88.63 88.63 0.0M
2025-09-01 90.62 90.72 90.50 90.72 0.0M
2025-08-29 90.57 90.71 90.19 90.24 0.0M
2025-08-28 91.36 91.36 90.54 90.72 0.0M
2025-08-27 91.31 91.37 90.53 90.79 0.1M
2025-08-26 91.03 91.57 90.86 91.23 0.0M
2025-08-25 91.50 91.94 91.47 91.56 0.0M
2025-08-22 91.52 92.09 91.50 91.99 0.0M
2025-08-21 91.62 91.71 91.35 91.71 0.0M
2025-08-20 91.47 91.91 91.47 91.62 0.0M
2025-08-19 91.97 92.16 91.74 92.15 0.0M
2025-08-18 91.73 91.75 91.57 91.75 0.0M
2025-08-15 92.59 92.59 91.87 91.94 0.0M
2025-08-14 91.44 92.02 91.44 92.01 0.0M
2025-08-13 91.20 91.46 91.18 91.24 0.0M
2025-08-12 91.08 91.09 90.41 90.71 0.0M
2025-08-11 91.35 91.35 90.74 90.85 0.0M
2025-08-08 91.12 91.28 91.05 91.18 0.0M
2025-08-07 90.32 91.96 90.32 91.31 0.0M
2025-08-06 90.51 90.51 89.90 90.29 0.0M
2025-08-05 90.28 90.43 89.88 89.97 0.0M
2025-08-04 88.81 89.73 88.81 89.68 0.0M
2025-08-01 89.72 89.84 88.32 88.41 0.0M
2025-07-31 91.85 92.13 90.78 90.84 0.0M
2025-07-30 91.23 91.71 91.21 91.61 0.0M
2025-07-29 90.86 91.72 90.86 91.41 0.0M
2025-07-28 92.27 92.27 90.39 90.45 0.0M
2025-07-25 90.85 91.51 90.85 91.41 0.0M
2025-07-24 92.44 92.44 91.60 91.68 0.0M
2025-07-23 91.48 91.66 91.14 91.46 0.0M
2025-07-22 91.43 91.49 90.35 90.76 0.0M
2025-07-21 91.83 91.83 91.32 91.71 0.0M
2025-07-18 92.35 92.39 91.59 91.68 0.0M
2025-07-17 91.49 91.98 91.29 91.98 0.0M
2025-07-16 90.60 91.33 90.60 90.61 0.0M
2025-07-15 91.46 91.53 90.83 90.83 0.0M
2025-07-14 90.67 91.22 90.59 91.22 0.0M
2025-07-11 91.92 91.93 91.30 91.55 0.0M
2025-07-10 92.91 92.93 92.36 92.36 0.0M
2025-07-09 91.67 92.85 91.61 92.70 0.0M
2025-07-08 90.98 91.45 90.88 91.43 0.0M
2025-07-07 90.05 90.84 89.95 90.84 0.0M
2025-07-04 90.08 90.09 89.60 89.81 0.0M
2025-07-03 90.19 90.34 89.85 90.34 0.0M
2025-07-02 89.90 89.90 89.18 89.81 0.0M
2025-07-01 90.47 90.51 89.38 89.38 0.0M
2025-06-30 91.02 91.02 90.16 90.32 0.0M
2025-06-27 89.93 90.73 89.82 90.73 0.0M
2025-06-26 89.25 89.50 88.91 89.27 0.0M
2025-06-25 89.42 89.42 88.61 88.68 0.0M
2025-06-24 89.55 89.75 89.14 89.28 0.0M
2025-06-23 87.66 88.19 87.36 87.85 0.0M
2025-06-20 87.63 88.46 87.56 88.17 0.0M
2025-06-19 87.55 87.73 87.02 87.02 0.0M
2025-06-18 88.50 88.64 87.89 88.06 0.0M
2025-06-17 88.55 88.76 88.05 88.47 0.0M
2025-06-16 89.08 89.48 88.77 89.48 0.0M
2025-06-13 88.61 88.85 88.30 88.81 0.0M
2025-06-12 89.78 90.16 89.17 89.74 0.0M
2025-06-11 90.71 91.07 90.44 90.48 0.0M
2025-06-10 91.14 91.24 90.61 90.61 0.0M
2025-06-09 92.91 92.91 92.30 92.55 0.0M
2025-06-06 92.99 93.22 92.77 93.08 0.0M
2025-06-05 93.02 93.59 92.81 93.13 0.0M
2025-06-04 92.85 93.10 92.53 92.92 0.0M
2025-06-03 91.99 92.23 91.29 92.23 0.0M
2025-06-02 91.65 91.76 90.98 91.59 0.0M
2025-05-30 91.88 92.58 91.80 91.88 0.0M
2025-05-29 92.77 92.77 91.60 91.70 0.0M
2025-05-28 92.84 93.01 92.05 92.05 0.0M
2025-05-27 92.16 93.02 92.16 92.81 0.0M
2025-05-26 91.99 91.99 91.77 91.97 0.0M
2025-05-23 92.11 92.34 89.53 90.55 0.0M
2025-05-22 92.02 92.02 91.34 91.95 0.0M
2025-05-21 91.79 92.45 91.63 92.36 0.0M
2025-05-20 91.76 92.20 91.57 92.04 0.0M
2025-05-19 90.96 91.67 90.76 91.67 0.0M
2025-05-16 91.14 91.44 90.69 91.07 0.0M
2025-05-15 89.66 90.78 89.46 90.78 0.0M
2025-05-14 90.79 90.81 89.93 90.16 0.0M
2025-05-13 90.30 90.66 90.27 90.66 0.0M
2025-05-12 91.25 91.50 89.57 90.36 0.0M
2025-05-09 89.94 90.17 89.81 90.08 0.0M
2025-05-08 89.25 89.76 89.23 89.60 0.0M
2025-05-07 89.22 89.37 88.71 88.74 0.0M
2025-05-06 89.67 89.67 87.85 89.24 0.0M
2025-05-05 88.61 89.57 88.61 89.54 0.0M
2025-05-02 87.43 88.59 87.38 88.59 0.0M
2025-04-30 86.54 86.79 85.40 86.31 0.1M
2025-04-29 85.95 86.21 85.79 86.13 0.0M
2025-04-28 85.81 86.19 85.51 85.51 0.0M
2025-04-25 85.33 85.55 84.82 85.44 0.1M
2025-04-24 84.03 84.82 83.48 84.82 0.1M
2025-04-23 83.54 84.56 83.51 84.33 0.0M
2025-04-22 81.17 81.78 80.93 81.78 0.0M
2025-04-17 82.23 82.27 81.24 81.45 0.0M
2025-04-16 81.25 81.84 80.73 81.84 0.0M
2025-04-15 81.13 81.79 81.01 81.67 0.0M
2025-04-14 79.66 80.75 79.56 80.54 0.0M
2025-04-11 79.96 79.96 77.67 78.39 0.0M
2025-04-10 81.27 81.48 78.96 78.96 0.0M
2025-04-09 76.31 76.75 74.56 75.64 0.0M
2025-04-08 77.01 78.65 76.46 78.00 0.0M
2025-04-07 74.20 79.01 73.60 76.23 0.0M
2025-04-04 82.88 83.05 79.00 79.37 0.0M
2025-04-03 84.15 85.03 83.37 83.42 0.0M
2025-04-02 86.31 86.31 85.13 86.03 0.0M
2025-04-01 85.89 86.65 85.71 86.53 0.0M
2025-03-31 85.48 85.75 84.50 85.22 0.1M
2025-03-28 86.74 86.86 86.12 86.36 0.0M
2025-03-27 86.54 87.33 86.41 87.08 0.0M
2025-03-26 89.17 89.17 87.77 87.78 0.0M
2025-03-25 88.10 89.04 87.83 88.83 0.0M
2025-03-24 88.70 88.80 87.73 87.81 0.0M
2025-03-21 88.07 88.07 87.46 87.89 0.0M
2025-03-20 89.44 89.44 87.74 88.37 0.0M
2025-03-19 89.38 89.60 88.92 89.49 0.0M
2025-03-18 89.37 90.13 89.37 89.82 0.0M
2025-03-17 88.27 88.96 88.19 88.96 0.0M
2025-03-14 86.40 88.55 86.40 88.40 0.0M
2025-03-13 86.81 87.32 86.22 86.70 0.0M
2025-03-12 86.62 87.45 86.40 87.18 0.0M
2025-03-11 87.07 87.60 85.60 85.82 0.0M
2025-03-10 88.99 88.99 86.70 86.90 0.0M
2025-03-07 89.05 89.17 87.92 88.43 0.0M
2025-03-06 89.44 90.03 88.66 89.74 0.0M
2025-03-05 87.68 89.00 87.68 88.68 0.0M
2025-03-04 87.77 87.86 85.77 85.88 0.0M
2025-03-03 87.24 89.41 86.68 89.01 0.0M
2025-02-28 86.04 86.70 86.00 86.70 0.0M
2025-02-27 86.82 87.10 86.33 86.63 0.0M
2025-02-26 86.77 87.70 86.77 87.64 0.0M
2025-02-25 85.95 86.66 85.85 86.12 0.0M
2025-02-24 86.26 86.42 85.51 86.18 0.0M
2025-02-21 85.72 86.03 85.42 85.66 0.0M
2025-02-20 86.51 86.73 85.77 85.77 0.0M
2025-02-19 87.91 88.03 86.23 86.23 0.0M
2025-02-18 87.76 87.84 87.36 87.81 0.0M
2025-02-17 86.77 87.63 86.69 87.63 0.0M
2025-02-14 86.58 86.83 86.42 86.51 0.0M
2025-02-13 86.21 86.94 85.89 86.94 0.0M
2025-02-12 84.91 85.26 84.57 85.13 0.0M
2025-02-11 84.18 84.77 84.18 84.77 0.0M
2025-02-10 84.03 84.32 83.85 84.30 0.0M
2025-02-07 84.24 84.29 83.66 83.74 0.0M
2025-02-06 83.48 84.20 83.41 84.20 0.0M
2025-02-05 82.35 83.02 82.31 83.02 0.0M
2025-02-04 82.56 82.71 81.95 82.71 0.0M
2025-02-03 81.94 82.39 81.85 82.38 0.0M
2025-01-31 83.60 83.76 83.45 83.56 0.0M
2025-01-30 83.32 83.73 83.31 83.58 0.0M
2025-01-29 82.76 83.20 82.76 83.20 0.0M
2025-01-28 82.19 82.53 82.02 82.39 0.0M
2025-01-27 81.56 82.02 81.18 81.83 0.0M
2025-01-24 82.51 82.70 82.14 82.27 0.0M
2025-01-23 81.78 82.36 81.72 82.29 0.0M
2025-01-22 81.42 81.98 81.42 81.76 0.0M
2025-01-21 80.50 80.93 80.50 80.93 0.0M
2025-01-20 80.35 80.92 80.32 80.70 0.0M
2025-01-17 79.74 80.40 79.73 80.39 0.0M
2025-01-16 79.46 79.46 79.17 79.37 0.0M
2025-01-15 78.13 79.23 78.06 79.17 0.0M
2025-01-14 77.91 78.17 77.79 77.97 0.0M
2025-01-13 77.53 77.56 77.09 77.40 0.0M
2025-01-10 78.11 78.43 77.69 77.73 0.0M
2025-01-09 77.90 78.23 77.90 78.13 0.0M
2025-01-08 78.12 78.64 77.87 78.18 0.0M
2025-01-07 77.67 78.30 77.48 78.18 0.0M
2025-01-06 76.86 77.79 76.67 77.79 0.0M
2025-01-03 76.93 76.93 76.45 76.53 0.0M
2025-01-02 76.85 77.01 76.31 77.01 0.0M