Deka Nasdaq-100® UCITS ETF (D6RH)

D6RH
🏛️ 德国 →
150.74
最后更新: 2025-10-03
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
2025-10-03 151.28 151.28 150.28 150.74 0.0M
2025-10-02 150.28 150.74 150.16 150.74 0.0M
2025-10-01 147.54 149.58 147.54 149.58 0.0M
2025-09-30 148.70 148.92 148.28 148.70 0.0M
2025-09-29 149.06 149.42 149.00 149.10 0.0M
2025-09-26 148.42 148.74 147.84 148.10 0.0M
2025-09-25 148.00 148.52 147.30 148.52 0.0M
2025-09-24 148.36 149.14 148.36 148.44 0.0M
2025-09-23 149.10 149.10 148.72 148.92 0.0M
2025-09-22 148.58 148.78 147.90 148.78 0.0M
2025-09-19 147.44 148.26 147.44 148.10 0.0M
2025-09-18 146.88 148.04 146.56 148.04 0.0M
2025-09-17 145.48 145.56 145.02 145.02 0.0M
2025-09-16 146.54 146.54 145.48 145.48 0.0M
2025-09-15 146.42 146.44 145.64 146.34 0.0M
2025-09-12 145.12 145.92 145.12 145.92 0.0M
2025-09-11 145.12 145.36 144.76 145.30 0.0M
2025-09-10 145.20 145.38 144.80 144.80 0.0M
2025-09-09 143.86 144.20 143.86 144.20 0.0M
2025-09-08 143.70 144.30 143.66 144.24 0.0M
2025-09-05 144.48 144.48 142.44 142.92 0.0M
2025-09-04 142.90 143.56 142.90 143.36 0.0M
2025-09-03 142.44 142.84 142.30 142.30 0.0M
2025-09-02 142.04 142.12 140.38 140.38 0.0M
2025-09-01 141.68 142.48 141.68 142.48 0.0M
2025-08-29 144.24 144.24 142.14 142.20 0.0M
2025-08-28 143.80 144.12 143.36 144.10 0.0M
2025-08-27 144.00 144.46 143.82 144.14 0.0M
2025-08-26 143.00 143.10 142.56 142.96 0.0M
2025-08-25 142.26 143.10 142.08 143.06 0.0M
2025-08-22 141.48 142.94 141.48 142.94 0.0M
2025-08-21 142.24 142.24 141.50 141.98 0.0M
2025-08-20 142.06 142.54 139.64 141.12 0.0M
2025-08-19 144.10 144.10 143.08 143.08 0.0M
2025-08-18 144.14 144.30 143.94 143.94 0.0M
2025-08-15 145.18 145.18 143.80 143.86 0.0M
2025-08-14 144.78 145.18 144.78 145.18 0.0M
2025-08-13 145.24 145.44 144.58 144.58 0.0M
2025-08-12 144.06 144.48 143.86 144.38 0.0M
2025-08-11 144.02 144.80 143.90 144.74 0.0M
2025-08-08 142.84 143.56 142.78 143.36 0.0M
2025-08-07 142.22 143.32 142.22 142.92 0.0M
2025-08-06 141.72 141.82 140.98 141.82 0.0M
2025-08-05 143.10 143.28 141.62 141.62 0.0M
2025-08-04 140.38 141.88 140.38 141.88 0.0M
2025-08-01 143.80 143.80 139.98 140.18 0.0M
2025-07-31 146.68 147.12 145.04 145.48 0.0M
2025-07-30 143.58 144.66 143.58 144.62 0.0M
2025-07-29 144.06 144.62 143.78 143.78 0.0M
2025-07-28 141.92 142.72 141.88 142.72 0.0M
2025-07-25 140.54 140.96 140.46 140.96 0.0M
2025-07-24 140.24 140.48 140.20 140.20 0.0M
2025-07-23 139.88 139.92 139.32 139.70 0.0M
2025-07-22 140.78 140.86 139.56 139.56 0.0M
2025-07-21 141.08 141.66 140.96 141.02 0.0M
2025-07-18 141.34 141.34 140.44 140.68 0.0M
2025-07-17 140.90 141.34 140.42 141.34 0.0M
2025-07-16 139.34 140.14 138.04 138.04 0.0M
2025-07-15 139.78 140.84 139.64 140.84 0.0M
2025-07-14 138.04 138.78 137.72 138.76 0.0M
2025-07-11 138.48 138.48 137.94 138.40 0.0M
2025-07-10 138.06 138.86 138.06 138.86 0.0M
2025-07-09 137.62 138.68 137.62 138.28 0.0M
2025-07-08 137.84 137.96 137.62 137.76 0.0M
2025-07-07 137.50 137.90 137.50 137.82 0.0M
2025-07-04 137.46 137.46 137.02 137.14 0.0M
2025-07-03 136.52 138.16 136.48 138.16 0.0M
2025-07-02 136.16 136.54 135.70 136.48 0.0M
2025-07-01 136.66 136.66 135.80 135.80 0.0M
2025-06-30 137.14 137.36 136.82 136.92 0.0M
2025-06-27 136.48 136.94 136.48 136.94 0.0M
2025-06-26 135.56 135.86 135.56 135.76 0.0M
2025-06-25 135.92 136.26 135.82 135.82 0.0M
2025-06-24 135.46 135.46 134.98 135.34 0.0M
2025-06-23 133.40 134.30 133.40 133.76 0.0M
2025-06-20 133.76 134.54 133.06 133.70 0.0M
2025-06-19 134.14 134.14 132.92 133.08 0.0M
2025-06-18 134.16 134.86 134.16 134.64 0.0M
2025-06-17 134.18 134.68 134.02 134.68 0.0M
2025-06-16 133.50 134.78 133.40 134.66 0.0M
2025-06-13 133.08 133.82 133.08 133.66 0.0M
2025-06-12 134.68 134.68 133.46 134.44 0.0M
2025-06-11 136.14 136.18 135.96 135.96 0.0M
2025-06-10 135.68 135.72 135.38 135.38 0.0M
2025-06-09 135.36 135.78 135.36 135.78 0.0M
2025-06-06 134.62 136.10 134.52 135.76 0.0M
2025-06-05 135.46 135.92 135.16 135.92 0.0M
2025-06-04 135.28 135.54 134.74 135.06 0.0M
2025-06-03 133.32 135.18 133.32 135.18 0.0M
2025-06-02 132.22 133.10 131.78 132.74 0.0M
2025-05-30 133.44 134.10 133.18 133.18 0.0M
2025-05-29 136.78 137.18 133.86 133.86 0.0M
2025-05-28 134.42 134.96 133.90 134.66 0.0M
2025-05-27 132.76 133.72 132.76 133.72 0.0M
2025-05-26 132.08 132.46 132.08 132.32 0.0M
2025-05-23 132.54 132.72 130.38 131.02 0.0M
2025-05-22 133.06 133.78 132.60 133.48 0.0M
2025-05-21 133.30 134.26 133.16 134.26 0.0M
2025-05-20 134.72 135.32 134.70 134.82 0.0M
2025-05-19 133.90 134.86 132.90 134.86 0.0M
2025-05-16 135.02 136.14 135.02 136.14 0.0M
2025-05-15 134.78 135.52 134.12 135.52 0.0M
2025-05-14 134.92 135.16 134.06 135.16 0.0M
2025-05-13 132.78 134.86 132.78 134.86 0.0M
2025-05-12 132.44 133.80 132.08 132.56 0.0M
2025-05-09 127.12 127.44 125.98 126.68 0.0M
2025-05-08 126.48 126.84 125.48 126.84 0.0M
2025-05-07 124.42 124.60 123.40 123.68 0.0M
2025-05-06 124.74 124.74 123.46 124.44 0.0M
2025-05-05 125.40 125.60 124.50 125.60 0.0M
2025-05-02 124.50 125.90 124.34 125.90 0.0M
2025-04-30 121.58 121.94 119.14 121.84 0.0M
2025-04-29 121.16 121.42 120.76 121.08 0.0M
2025-04-28 121.64 122.02 120.14 120.14 0.0M
2025-04-25 121.10 121.10 119.66 120.32 0.0M
2025-04-24 116.48 119.36 115.62 119.36 0.0M
2025-04-23 116.32 118.96 116.24 117.46 0.0M
2025-04-22 111.36 112.96 111.00 112.96 0.0M
2025-04-17 115.36 115.40 113.64 114.14 0.0M
2025-04-16 115.60 116.40 114.96 116.26 0.0M
2025-04-15 118.02 119.76 117.82 118.96 0.0M
2025-04-14 118.16 118.60 117.88 117.88 0.0M
2025-04-11 116.54 116.54 113.60 115.42 0.0M
2025-04-10 123.18 123.18 116.62 116.62 0.0M
2025-04-09 110.74 111.78 108.00 111.04 0.0M
2025-04-08 114.44 117.36 114.44 116.84 0.0M
2025-04-07 106.74 114.48 106.74 112.54 0.0M
2025-04-04 118.70 119.36 114.98 115.00 0.0M
2025-04-03 122.40 122.40 119.10 120.00 0.0M
2025-04-02 127.68 128.56 127.16 127.92 0.0M
2025-04-01 126.82 127.72 126.58 127.72 0.0M
2025-03-31 125.16 125.32 124.04 125.32 0.0M
2025-03-28 129.72 130.38 126.74 126.94 0.0M
2025-03-27 131.24 131.24 130.30 131.06 0.0M
2025-03-26 133.54 133.64 131.64 131.86 0.0M
2025-03-25 135.18 135.36 132.64 133.10 0.0M
2025-03-24 130.94 132.72 130.94 132.64 0.0M
2025-03-21 129.52 129.52 127.86 129.12 0.0M
2025-03-20 129.60 130.08 128.52 129.10 0.0M
2025-03-19 127.06 128.72 127.06 128.56 0.0M
2025-03-18 128.42 128.42 126.56 127.00 0.0M
2025-03-17 127.98 129.22 127.86 128.12 0.0M
2025-03-14 126.96 128.52 126.82 128.26 0.0M
2025-03-13 127.02 127.94 126.14 126.48 0.0M
2025-03-12 126.78 128.28 126.72 128.28 0.0M
2025-03-11 127.50 127.50 125.34 126.24 0.0M
2025-03-10 131.68 131.68 127.74 128.50 0.0M
2025-03-07 132.14 132.18 129.90 129.90 0.0M
2025-03-06 134.94 134.94 132.94 133.62 0.0M
2025-03-05 136.60 136.60 133.40 133.40 0.0M
2025-03-04 138.16 138.62 135.62 136.06 0.0M
2025-03-03 143.00 143.00 141.22 141.22 0.0M
2025-02-28 140.70 141.54 139.44 141.08 0.0M
2025-02-27 143.90 144.48 143.50 143.72 0.0M
2025-02-26 143.72 144.22 143.38 144.20 0.0M
2025-02-25 144.56 144.64 141.82 141.88 0.0M
2025-02-24 146.96 147.52 145.36 146.16 0.0M
2025-02-21 149.46 150.26 148.76 149.22 0.0M
2025-02-20 150.40 150.68 149.12 149.12 0.0M
2025-02-19 150.84 151.10 150.50 151.06 0.0M
2025-02-18 150.84 151.28 150.24 150.24 0.0M
2025-02-17 150.18 150.36 150.12 150.36 0.0M
2025-02-14 149.78 149.78 149.24 149.24 0.0M
2025-02-13 148.44 149.42 148.44 149.42 0.0M
2025-02-12 148.70 148.70 148.08 148.20 0.0M
2025-02-11 149.28 149.32 148.96 149.32 0.0M
2025-02-10 148.88 150.04 148.88 150.04 0.0M
2025-02-07 148.88 149.56 148.12 148.32 0.0M
2025-02-06 148.36 148.84 148.28 148.56 0.0M
2025-02-05 146.34 146.96 145.84 146.96 0.0M
2025-02-04 146.64 147.90 146.64 147.90 0.0M
2025-02-03 146.66 147.00 145.96 147.00 0.0M
2025-01-31 147.92 149.38 147.92 149.04 0.0M
2025-01-30 146.96 147.24 145.16 146.04 0.0M
2025-01-29 146.96 147.20 145.68 145.88 0.0M
2025-01-28 144.44 145.46 143.88 145.14 0.0M
2025-01-27 144.56 144.56 140.84 142.74 0.0M
2025-01-24 148.38 148.48 147.64 147.88 0.0M
2025-01-23 148.82 148.90 148.34 148.90 0.0M
2025-01-22 148.16 149.54 147.72 149.54 0.0M
2025-01-21 147.18 147.92 146.56 146.72 0.0M
2025-01-20 147.80 147.94 146.74 147.38 0.0M
2025-01-17 145.86 148.10 145.86 148.10 0.0M
2025-01-16 147.52 147.52 146.44 146.44 0.0M
2025-01-15 143.04 146.26 143.04 146.20 0.0M
2025-01-14 144.86 145.00 143.08 143.42 0.0M
2025-01-13 144.12 144.12 142.88 143.70 0.0M
2025-01-10 145.64 145.82 143.74 144.28 0.0M
2025-01-09 145.44 146.12 145.44 146.12 0.0M
2025-01-08 145.86 146.16 145.60 146.16 0.0M
2025-01-07 147.00 147.34 146.06 146.06 0.0M
2025-01-06 146.94 148.54 146.64 148.24 0.0M
2025-01-03 145.78 146.78 145.14 146.78 0.0M
2025-01-02 146.12 146.58 144.82 146.58 0.0M