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
2021-12-30 67.06 67.14 66.97 67.13 0.0M
2021-12-29 67.34 67.41 66.95 67.00 0.0M
2021-12-28 67.00 67.53 67.00 67.50 0.0M
2021-12-27 66.37 67.00 66.37 66.99 0.0M
2021-12-23 66.21 66.62 66.13 66.61 0.0M
2021-12-22 65.47 65.93 65.26 65.93 0.0M
2021-12-21 65.03 65.36 64.72 65.36 0.1M
2021-12-20 64.11 64.66 63.70 64.40 0.0M
2021-12-17 65.90 65.90 65.25 65.64 0.0M
2021-12-16 66.40 66.70 66.06 66.09 0.0M
2021-12-15 65.61 65.61 65.34 65.44 0.0M
2021-12-14 66.25 66.33 65.34 65.37 0.0M
2021-12-13 66.17 66.75 65.95 66.07 0.0M
2021-12-10 65.96 66.29 65.78 66.04 0.0M
2021-12-09 66.38 66.46 66.06 66.09 0.0M
2021-12-08 66.68 66.83 66.32 66.32 0.0M
2021-12-07 65.80 66.92 65.80 66.92 0.0M
2021-12-06 64.73 65.17 64.10 65.08 0.0M
2021-12-03 65.12 65.12 63.90 64.12 0.0M
2021-12-02 64.68 64.84 64.20 64.58 0.0M
2021-12-01 64.49 65.52 64.29 65.52 0.1M
2021-11-30 63.91 64.53 63.50 63.95 0.1M
2021-11-29 65.18 65.24 64.46 64.68 0.0M
2021-11-26 65.32 65.62 64.50 64.56 0.0M
2021-11-25 67.32 67.44 67.09 67.31 0.0M
2021-11-24 67.47 67.48 66.64 67.15 0.0M
2021-11-23 67.58 67.77 67.01 67.35 0.1M
2021-11-22 68.46 68.46 68.07 68.19 0.0M
2021-11-19 68.79 68.80 68.16 68.37 0.0M
2021-11-18 68.78 68.82 68.53 68.64 0.0M
2021-11-17 68.74 68.82 68.74 68.76 0.0M
2021-11-16 68.39 68.77 68.38 68.74 0.0M
2021-11-15 68.11 68.28 68.05 68.28 0.0M
2021-11-12 68.07 68.12 67.99 68.09 0.0M
2021-11-11 67.92 68.05 67.88 68.03 0.0M
2021-11-10 67.89 67.95 67.68 67.95 0.1M
2021-11-09 67.76 68.05 67.76 67.86 0.0M
2021-11-08 67.85 67.93 67.76 67.87 0.0M
2021-11-05 67.73 68.02 67.73 67.89 0.0M
2021-11-04 67.82 67.91 67.68 67.78 0.0M
2021-11-03 67.50 67.50 67.38 67.50 0.0M
2021-11-02 66.95 67.48 66.95 67.48 0.1M
2021-11-01 66.74 67.00 66.73 66.88 0.0M
2021-10-29 65.88 66.34 65.60 66.34 0.0M
2021-10-28 66.35 66.38 66.14 66.38 0.0M
2021-10-27 66.56 66.56 66.32 66.40 0.0M
2021-10-26 66.32 66.74 66.25 66.66 0.0M
2021-10-25 65.79 66.01 65.79 66.01 0.0M
2021-10-22 65.62 66.01 65.62 65.76 0.0M
2021-10-21 65.27 65.63 65.27 65.48 0.0M
2021-10-20 65.46 65.81 65.45 65.68 0.0M
2021-10-19 65.55 65.66 65.46 65.63 0.0M
2021-10-18 65.66 65.73 65.22 65.45 0.0M
2021-10-15 65.51 65.93 65.48 65.92 0.0M
2021-10-14 64.87 65.41 64.82 65.41 0.0M
2021-10-13 64.06 64.60 63.98 64.50 0.0M
2021-10-12 63.58 64.15 63.58 64.05 0.0M
2021-10-11 64.06 64.29 63.96 64.29 0.0M
2021-10-08 64.48 64.56 64.30 64.32 0.0M
2021-10-07 64.17 64.52 64.00 64.52 0.0M
2021-10-06 63.61 63.61 62.73 63.32 0.1M
2021-10-05 63.74 64.32 63.50 64.32 0.0M
2021-10-04 63.80 64.14 63.57 63.58 0.0M
2021-10-01 63.51 64.53 63.50 64.17 0.1M
2021-09-30 65.18 65.30 64.56 64.59 0.0M
2021-09-29 64.92 65.22 64.85 65.00 0.0M
2021-09-28 65.70 65.70 64.49 64.56 0.1M
2021-09-27 66.44 66.44 65.87 65.94 0.1M
2021-09-24 65.74 65.78 65.65 65.68 0.0M
2021-09-23 66.07 66.32 66.00 66.21 0.0M
2021-09-22 65.37 65.58 65.16 65.58 0.0M
2021-09-21 64.47 65.01 64.35 64.96 0.0M
2021-09-20 64.49 64.49 63.55 63.97 0.1M
2021-09-17 66.76 66.76 65.40 65.53 0.0M
2021-09-16 66.35 66.55 66.16 66.24 0.0M
2021-09-15 66.54 66.54 66.04 66.08 0.0M
2021-09-14 66.47 66.64 66.29 66.52 0.0M
2021-09-13 66.45 66.75 66.42 66.44 0.0M
2021-09-10 66.41 66.41 65.94 66.03 0.0M
2021-09-09 65.75 66.60 65.75 66.44 0.0M
2021-09-08 66.63 66.92 66.28 66.36 0.1M
2021-09-07 67.62 67.62 67.30 67.32 0.0M
2021-09-06 67.25 67.77 67.25 67.71 0.0M
2021-09-03 67.32 67.38 66.87 67.04 0.0M
2021-09-02 67.22 67.38 67.22 67.30 0.0M
2021-09-01 67.77 67.87 67.18 67.24 0.1M
2021-08-31 67.76 67.96 66.97 67.28 0.0M
2021-08-30 67.42 67.52 67.35 67.52 0.0M
2021-08-27 66.96 67.36 66.96 67.36 0.0M
2021-08-26 66.94 67.21 66.75 67.08 0.1M
2021-08-25 67.64 67.64 67.37 67.39 0.0M
2021-08-24 67.50 67.63 67.39 67.60 0.0M
2021-08-23 67.62 67.62 67.17 67.36 0.0M
2021-08-20 66.87 67.18 66.54 67.18 0.0M
2021-08-19 67.06 67.06 66.49 66.96 0.1M
2021-08-18 67.76 67.82 67.50 67.82 0.0M
2021-08-17 67.42 67.64 67.20 67.64 0.1M
2021-08-16 67.46 67.66 67.40 67.66 0.0M
2021-08-13 67.77 68.11 67.77 67.90 0.0M
2021-08-12 67.31 67.79 67.24 67.77 0.0M
2021-08-11 67.06 67.45 66.84 67.24 0.0M
2021-08-10 67.01 67.09 66.93 67.03 0.1M
2021-08-09 67.02 67.11 66.78 66.94 0.0M
2021-08-06 67.02 67.13 66.87 66.96 0.0M
2021-08-05 66.64 66.91 66.64 66.91 0.0M
2021-08-04 66.49 66.72 66.33 66.66 0.0M
2021-08-03 66.02 66.28 65.92 66.15 0.0M
2021-08-02 66.47 66.70 65.96 66.16 0.0M
2021-07-30 65.82 66.25 65.67 66.10 0.0M
2021-07-29 66.23 66.50 66.17 66.46 0.0M
2021-07-28 66.02 66.20 66.00 66.20 0.0M
2021-07-27 66.05 66.20 65.60 65.98 0.0M
2021-07-26 66.23 66.47 66.14 66.38 0.0M
2021-07-23 66.26 66.62 66.26 66.62 0.0M
2021-07-22 66.05 66.18 65.83 65.98 0.0M
2021-07-21 64.71 65.62 64.60 65.60 0.0M
2021-07-20 64.80 65.02 64.27 64.73 0.0M
2021-07-19 65.41 65.41 63.98 64.31 0.0M
2021-07-16 66.50 66.70 65.82 66.09 0.0M
2021-07-15 66.86 66.88 66.36 66.43 0.0M
2021-07-14 66.96 67.14 66.92 67.11 0.0M
2021-07-13 67.07 67.16 66.94 67.12 0.0M
2021-07-12 66.75 67.16 66.54 67.14 0.0M
2021-07-09 65.97 66.70 65.80 66.70 0.0M
2021-07-08 66.15 66.16 65.17 65.53 0.2M
2021-07-07 66.34 66.73 66.34 66.73 0.0M
2021-07-06 66.30 66.51 65.75 65.96 0.0M
2021-07-05 66.35 66.60 66.10 66.58 0.0M
2021-07-02 66.51 66.72 66.39 66.52 0.0M
2021-07-01 66.45 66.74 65.89 66.32 0.1M
2021-06-30 66.76 66.76 65.72 66.07 0.1M
2021-06-29 66.42 66.96 66.42 66.70 0.1M
2021-06-28 66.26 66.57 66.07 66.09 0.0M
2021-06-25 66.27 66.35 66.05 66.35 0.1M
2021-06-24 66.06 66.30 65.89 66.30 0.1M
2021-06-23 66.57 66.57 65.73 65.73 0.1M
2021-06-22 66.27 66.50 66.02 66.49 0.1M
2021-06-21 65.31 66.34 65.13 66.34 0.1M
2021-06-18 66.88 66.88 65.60 65.70 0.1M
2021-06-17 66.59 66.91 66.47 66.89 0.0M
2021-06-16 67.00 67.00 66.70 66.80 0.0M
2021-06-15 67.01 67.09 66.85 66.85 0.0M
2021-06-14 67.04 67.11 66.69 66.69 0.0M
2021-06-11 66.20 66.74 66.19 66.73 0.0M
2021-06-10 66.25 66.43 66.00 66.24 0.1M
2021-06-09 67.29 67.39 66.76 67.07 0.0M
2021-06-08 67.46 67.63 67.35 67.35 0.0M
2021-06-07 67.40 67.66 67.29 67.47 0.0M
2021-06-04 67.39 67.57 67.23 67.57 0.0M
2021-06-03 67.07 67.40 66.65 67.31 0.1M
2021-06-02 67.18 67.25 67.00 67.19 0.0M
2021-06-01 66.85 67.51 66.84 67.07 0.1M
2021-05-31 66.71 66.71 66.38 66.45 0.0M
2021-05-28 66.48 66.89 66.48 66.84 0.0M
2021-05-27 66.35 66.68 66.11 66.40 0.1M
2021-05-26 66.83 66.83 66.35 66.52 0.1M
2021-05-25 66.93 67.00 66.59 66.59 0.1M
2021-05-21 66.38 66.52 66.18 66.49 0.1M
2021-05-20 65.51 66.18 65.20 66.18 0.0M
2021-05-19 65.41 65.73 64.56 65.09 0.1M
2021-05-18 66.74 66.89 66.10 66.23 0.0M
2021-05-17 66.42 66.55 66.21 66.28 0.0M
2021-05-14 65.85 66.41 65.59 66.41 0.1M
2021-05-13 64.42 65.60 63.87 65.51 0.0M
2021-05-12 65.24 65.60 65.09 65.28 0.0M
2021-05-11 65.63 65.63 64.70 65.11 0.1M
2021-05-10 66.38 66.38 66.17 66.36 0.1M
2021-05-07 66.14 66.39 65.96 66.39 0.0M
2021-05-06 65.58 65.86 65.07 65.52 0.1M
2021-05-05 64.60 65.45 64.58 65.45 0.1M
2021-05-04 65.74 65.74 64.03 64.13 0.1M
2021-05-03 65.52 65.84 65.30 65.79 0.1M
2021-04-30 65.52 65.70 65.30 65.30 0.0M
2021-04-29 66.00 66.00 65.10 65.36 0.1M
2021-04-28 66.04 66.24 65.95 66.00 0.0M
2021-04-27 65.98 65.98 65.75 65.86 0.0M
2021-04-26 66.01 66.15 65.82 66.01 0.0M
2021-04-23 65.91 65.99 65.38 65.97 0.0M
2021-04-22 65.77 66.17 65.77 66.17 0.1M
2021-04-21 65.49 65.64 65.31 65.63 0.0M
2021-04-20 66.31 66.39 65.30 65.30 0.0M
2021-04-19 66.87 66.87 66.32 66.32 0.0M
2021-04-16 65.98 66.77 65.97 66.75 0.0M
2021-04-15 65.74 65.89 65.74 65.88 0.0M
2021-04-14 65.80 65.84 65.62 65.66 0.0M
2021-04-13 65.77 65.91 65.58 65.77 0.0M
2021-04-12 65.73 65.84 65.69 65.69 0.0M
2021-04-09 65.57 65.78 65.47 65.75 0.0M
2021-04-08 65.78 65.81 65.40 65.65 0.0M
2021-04-07 65.66 65.78 65.50 65.52 0.0M
2021-04-06 65.78 66.01 65.69 65.71 0.0M
2021-04-01 64.94 65.23 64.91 65.23 0.0M
2021-03-31 64.73 64.85 64.65 64.81 0.0M
2021-03-30 64.38 64.85 64.32 64.85 0.0M
2021-03-29 63.91 64.09 63.75 64.02 0.0M
2021-03-26 63.60 63.79 63.35 63.70 0.1M
2021-03-25 62.74 63.11 62.39 63.11 0.1M
2021-03-24 62.82 63.10 62.70 63.08 0.1M
2021-03-23 62.97 63.46 62.78 63.35 0.1M
2021-03-22 62.83 63.30 62.80 63.30 0.0M
2021-03-19 63.36 63.62 62.94 63.11 0.1M
2021-03-18 63.37 63.91 63.37 63.80 0.1M
2021-03-17 62.89 63.05 62.82 63.01 0.0M
2021-03-16 62.74 63.04 62.69 62.88 0.1M
2021-03-15 62.64 62.88 62.22 62.49 0.0M
2021-03-12 62.55 62.65 62.43 62.64 0.1M
2021-03-11 62.89 62.98 62.66 62.95 0.0M
2021-03-10 62.27 62.85 62.26 62.79 0.0M
2021-03-09 62.10 62.61 61.93 62.50 0.1M
2021-03-08 60.63 62.30 60.52 62.21 0.0M
2021-03-05 60.44 60.73 60.10 60.30 0.0M
2021-03-04 60.69 60.91 60.40 60.88 0.1M
2021-03-03 61.22 61.40 60.57 60.90 0.1M
2021-03-02 60.49 61.01 60.41 60.77 0.0M
2021-03-01 60.40 60.69 60.11 60.68 0.0M
2021-02-26 59.30 60.00 59.30 59.72 0.1M
2021-02-25 60.77 60.78 60.04 60.04 0.0M
2021-02-24 60.09 60.55 60.09 60.55 0.0M
2021-02-23 60.49 60.49 59.17 60.03 0.0M
2021-02-22 59.91 60.46 59.78 60.46 0.0M
2021-02-19 60.25 60.68 60.17 60.59 0.0M
2021-02-18 60.31 60.36 60.00 60.11 0.1M
2021-02-17 60.59 60.69 60.13 60.13 0.0M
2021-02-16 61.09 61.16 60.90 60.90 0.0M
2021-02-15 61.05 61.12 60.92 61.10 0.0M
2021-02-12 60.43 60.85 60.35 60.85 0.0M
2021-02-11 60.35 60.80 60.30 60.80 0.0M
2021-02-10 60.76 60.76 59.91 60.31 0.1M
2021-02-09 60.74 60.75 60.47 60.70 0.0M
2021-02-08 61.26 61.30 60.83 60.86 0.0M
2021-02-05 60.83 61.05 60.73 60.83 0.0M
2021-02-04 60.48 60.89 60.43 60.89 0.0M
2021-02-03 60.49 60.50 60.08 60.32 0.1M
2021-02-02 59.35 59.96 59.35 59.96 0.0M
2021-02-01 58.68 59.00 58.68 59.00 0.0M
2021-01-29 58.27 58.74 58.11 58.17 0.0M
2021-01-28 58.48 59.32 57.70 59.24 0.0M
2021-01-27 59.71 59.90 58.37 58.99 0.1M
2021-01-26 59.18 60.25 59.18 60.09 0.0M
2021-01-25 60.34 60.37 58.98 59.07 0.0M
2021-01-22 59.98 60.15 59.50 60.05 0.0M
2021-01-21 60.70 60.70 60.18 60.18 0.0M
2021-01-20 60.01 60.34 59.94 60.29 0.0M
2021-01-19 60.25 60.25 59.81 59.82 0.1M
2021-01-18 59.52 59.96 59.52 59.96 0.0M
2021-01-15 60.29 60.40 59.29 59.69 0.1M
2021-01-14 60.48 60.73 60.38 60.58 0.0M
2021-01-13 60.23 60.51 60.09 60.38 0.0M
2021-01-12 60.56 60.56 60.23 60.26 0.0M
2021-01-11 60.45 60.65 59.90 60.31 0.0M
2021-01-08 61.07 61.19 60.71 60.83 0.0M
2021-01-07 60.29 60.63 60.29 60.51 0.0M
2021-01-06 59.40 60.25 59.03 60.10 0.1M
2021-01-05 59.24 59.55 58.75 59.17 0.0M
2021-01-04 60.10 60.19 59.21 59.35 0.1M