Xtrackers DAX UCITS ETF 1D (XDDA)

XDDA
🏛️ 德国 →
10.54
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
09:00 10.48 10.48 10.48 10.48 0.0K
09:10 10.46 10.46 10.46 10.46 1.5K
09:50 10.47 10.47 10.47 10.47 0.0K
10:15 10.48 10.48 10.48 10.48 0.0K
11:35 10.46 10.46 10.46 10.46 1.5K
11:45 10.40 10.41 10.40 10.41 10.6K
11:50 10.42 10.42 10.42 10.42 1.5K
13:00 10.43 10.43 10.42 10.42 42.6K
13:10 10.41 10.41 10.41 10.41 0.0K
13:20 10.39 10.39 10.39 10.39 1.0K
13:30 10.40 10.40 10.40 10.40 0.0K
13:50 10.39 10.40 10.39 10.40 1.0K
14:00 10.40 10.40 10.40 10.40 0.0K
14:05 10.40 10.40 10.40 10.40 21.3K
14:25 10.40 10.40 10.40 10.40 9.5K
14:30 10.39 10.39 10.39 10.39 1.7K
14:35 10.39 10.39 10.39 10.39 0.4K
14:45 10.39 10.39 10.39 10.39 10.0K
16:00 10.43 10.43 10.43 10.43 1.4K
17:00 10.45 10.45 10.45 10.45 2.1K
17:20 10.44 10.44 10.44 10.44 10.3K
17:35 10.45 10.45 10.45 10.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.47 10.54 10.47 10.54 0.0M
2025-09-25 10.48 10.48 10.39 10.45 0.1M
2025-09-24 10.48 10.52 10.44 10.51 0.0M
2025-09-23 10.50 10.58 10.47 10.49 0.0M
2025-09-22 10.48 10.57 10.40 10.44 0.1M
2025-09-19 10.53 10.55 10.48 10.49 0.0M
2025-09-18 10.44 10.52 10.44 10.52 0.6M
2025-09-17 10.39 10.41 10.34 10.37 0.2M
2025-09-16 10.52 10.52 10.35 10.35 0.0M
2025-09-15 10.57 10.59 10.51 10.54 0.1M
2025-09-12 10.55 10.55 10.49 10.52 0.0M
2025-09-11 10.50 10.54 10.47 10.52 0.1M
2025-09-10 10.58 10.60 10.48 10.49 0.0M
2025-09-09 10.56 10.59 10.50 10.52 0.0M
2025-09-08 10.55 10.57 10.52 10.57 0.4M
2025-09-05 10.58 10.59 10.46 10.48 0.1M
2025-09-04 10.50 10.56 10.49 10.55 0.0M
2025-09-03 10.48 10.51 10.44 10.47 0.0M
2025-09-02 10.65 10.65 10.41 10.42 0.3M
2025-09-01 10.66 10.68 10.65 10.67 0.0M
2025-08-29 10.66 10.66 10.61 10.61 0.0M
2025-08-28 10.75 10.75 10.65 10.67 0.0M
2025-08-27 10.74 10.74 10.66 10.68 0.0M
2025-08-26 10.71 10.78 10.69 10.73 0.1M
2025-08-25 10.78 10.81 10.76 10.77 0.0M
2025-08-22 10.78 10.84 10.77 10.82 0.0M
2025-08-21 10.78 10.79 10.74 10.79 0.0M
2025-08-20 10.76 10.81 10.75 10.78 0.0M
2025-08-19 11.04 11.08 11.01 11.06 0.0M
2025-08-18 10.99 11.02 10.99 11.01 0.1M
2025-08-15 11.12 11.12 11.02 11.04 0.0M
2025-08-14 10.97 11.05 10.97 11.05 0.0M
2025-08-13 10.94 10.98 10.94 10.95 0.0M
2025-08-12 10.94 10.94 10.85 10.89 0.0M
2025-08-11 10.97 10.97 10.90 10.91 0.0M
2025-08-08 10.94 10.96 10.93 10.94 0.0M
2025-08-07 10.85 11.03 10.84 10.96 0.1M
2025-08-06 10.87 10.87 10.79 10.84 0.0M
2025-08-05 10.84 10.85 10.78 10.80 0.1M
2025-08-04 10.66 10.78 10.66 10.77 0.1M
2025-08-01 10.78 10.78 10.60 10.61 0.1M
2025-07-31 11.02 11.06 10.89 10.90 0.1M
2025-07-30 10.95 11.01 10.95 11.00 0.1M
2025-07-29 10.90 11.01 10.90 10.97 0.1M
2025-07-28 11.08 11.08 10.85 10.86 0.0M
2025-07-25 10.91 10.99 10.91 10.97 0.0M
2025-07-24 11.10 11.10 11.00 11.01 0.1M
2025-07-23 10.99 11.01 10.94 10.97 0.0M
2025-07-22 10.98 10.98 10.84 10.89 0.1M
2025-07-21 11.02 11.02 10.97 11.01 0.0M
2025-07-18 11.09 11.09 11.00 11.01 0.1M
2025-07-17 10.98 11.04 10.96 11.04 0.0M
2025-07-16 10.89 10.96 10.87 10.87 0.1M
2025-07-15 10.99 10.99 10.90 10.90 0.1M
2025-07-14 10.89 10.95 10.86 10.95 0.1M
2025-07-11 11.04 11.04 10.96 10.99 0.0M
2025-07-10 11.16 11.16 11.08 11.08 0.1M
2025-07-09 11.00 11.14 11.00 11.13 0.1M
2025-07-08 10.92 10.98 10.92 10.97 0.0M
2025-07-07 10.82 10.90 10.80 10.90 0.0M
2025-07-04 10.82 10.82 10.74 10.78 0.0M
2025-07-03 10.82 10.84 10.77 10.84 0.2M
2025-07-02 10.80 10.80 10.73 10.78 0.1M
2025-07-01 10.87 10.87 10.73 10.73 0.0M
2025-06-30 10.92 10.92 10.82 10.84 0.0M
2025-06-27 10.80 10.89 10.78 10.89 0.0M
2025-06-26 10.72 10.74 10.68 10.72 0.0M
2025-06-25 10.74 10.74 10.64 10.65 0.1M
2025-06-24 10.75 10.79 10.71 10.72 0.0M
2025-06-23 10.52 10.57 10.50 10.54 0.0M
2025-06-20 10.51 10.60 10.51 10.58 0.0M
2025-06-19 10.51 10.53 10.44 10.44 0.1M
2025-06-18 10.63 10.64 10.55 10.57 0.0M
2025-06-17 10.63 10.66 10.57 10.62 0.1M
2025-06-16 10.69 10.74 10.66 10.74 0.3M
2025-06-13 10.64 10.66 10.59 10.66 0.0M
2025-06-12 10.78 10.80 10.70 10.77 0.0M
2025-06-11 10.88 10.91 10.86 10.86 0.0M
2025-06-10 10.94 10.94 10.87 10.88 0.0M
2025-06-09 11.00 11.00 10.94 10.95 0.0M
2025-06-06 11.01 11.03 10.98 11.02 0.0M
2025-06-05 11.02 11.08 10.99 11.02 0.0M
2025-06-04 10.97 11.03 10.93 11.00 0.0M
2025-06-03 10.89 10.92 10.77 10.92 0.0M
2025-06-02 10.85 10.86 10.76 10.84 0.0M
2025-05-30 10.88 10.95 10.86 10.87 0.1M
2025-05-29 10.98 10.98 10.84 10.85 0.1M
2025-05-28 10.99 11.02 10.90 10.90 0.1M
2025-05-27 10.90 11.01 10.90 10.99 0.1M
2025-05-26 10.87 10.90 10.85 10.88 0.0M
2025-05-23 10.91 10.93 10.57 10.72 0.1M
2025-05-22 10.90 10.90 10.83 10.88 0.0M
2025-05-21 10.87 10.94 10.83 10.93 0.0M
2025-05-20 10.87 10.92 10.84 10.89 0.0M
2025-05-19 10.76 10.85 10.73 10.85 0.1M
2025-05-16 10.78 10.83 10.73 10.78 0.0M
2025-05-15 10.61 10.74 10.59 10.74 0.0M
2025-05-14 10.75 10.75 10.66 10.67 0.0M
2025-05-13 10.70 10.73 10.69 10.73 0.0M
2025-05-12 10.79 10.84 10.65 10.69 0.1M
2025-05-09 10.65 10.68 10.64 10.66 0.1M
2025-05-08 10.57 10.62 10.56 10.60 0.1M
2025-05-07 10.56 10.58 10.50 10.50 0.0M
2025-05-06 10.61 10.62 10.38 10.56 0.1M
2025-05-05 10.48 10.64 10.48 10.59 0.1M
2025-05-02 10.36 10.48 10.34 10.48 0.1M
2025-04-30 10.24 10.26 10.10 10.21 0.1M
2025-04-29 10.17 10.20 10.16 10.19 0.0M
2025-04-28 10.14 10.20 10.06 10.12 0.1M
2025-04-25 10.10 10.13 10.04 10.11 0.1M
2025-04-24 9.95 10.04 9.88 10.04 0.1M
2025-04-23 9.89 10.00 9.88 9.98 0.2M
2025-04-22 9.61 9.68 9.58 9.68 0.1M
2025-04-17 9.73 9.73 9.62 9.64 0.0M
2025-04-16 9.61 9.68 9.54 9.68 0.1M
2025-04-15 9.61 9.67 9.58 9.66 0.1M
2025-04-14 9.41 9.57 9.41 9.52 0.1M
2025-04-11 9.45 9.45 9.17 9.25 0.1M
2025-04-10 9.62 9.64 9.34 9.34 0.1M
2025-04-09 9.00 9.09 8.81 8.95 0.3M
2025-04-08 9.06 9.27 9.05 9.22 0.2M
2025-04-07 8.80 9.25 8.67 9.00 0.1M
2025-04-04 9.77 9.83 9.33 9.39 0.2M
2025-04-03 9.93 10.05 9.85 9.87 0.1M
2025-04-02 10.21 10.21 10.07 10.18 0.1M
2025-04-01 10.17 10.25 10.14 10.23 0.1M
2025-03-31 10.11 10.13 10.00 10.08 0.1M
2025-03-28 10.26 10.28 10.18 10.22 0.1M
2025-03-27 10.25 10.32 10.22 10.30 0.1M
2025-03-26 10.55 10.55 10.38 10.38 0.1M
2025-03-25 10.42 10.54 10.39 10.51 0.0M
2025-03-24 10.49 10.51 10.38 10.39 0.1M
2025-03-21 10.42 10.42 10.33 10.40 0.0M
2025-03-20 10.59 10.59 10.39 10.45 0.1M
2025-03-19 10.58 10.60 10.52 10.59 0.0M
2025-03-18 10.58 10.67 10.57 10.63 0.1M
2025-03-17 10.44 10.52 10.44 10.52 0.0M
2025-03-14 10.24 10.48 10.21 10.46 0.0M
2025-03-13 10.27 10.33 10.17 10.25 0.1M
2025-03-12 10.25 10.36 10.22 10.31 0.0M
2025-03-11 10.30 10.36 10.12 10.15 0.4M
2025-03-10 10.52 10.52 10.25 10.28 0.1M
2025-03-07 10.54 10.55 10.41 10.46 0.0M
2025-03-06 10.59 10.67 10.49 10.61 0.1M
2025-03-05 10.39 10.52 10.39 10.49 0.2M
2025-03-04 10.39 10.39 10.15 10.16 0.2M
2025-03-03 10.33 10.58 10.26 10.53 0.0M
2025-02-28 10.18 10.26 10.18 10.26 0.0M
2025-02-27 10.28 10.31 10.23 10.25 0.0M
2025-02-26 10.25 10.38 10.25 10.36 0.1M
2025-02-25 10.17 10.25 10.16 10.19 0.1M
2025-02-24 10.21 10.21 10.13 10.20 0.1M
2025-02-21 10.15 10.17 10.12 10.13 0.1M
2025-02-20 10.22 10.26 10.14 10.14 0.0M
2025-02-19 10.40 10.43 10.20 10.20 0.1M
2025-02-18 10.39 10.41 10.34 10.39 0.0M
2025-02-17 10.27 10.36 10.25 10.36 0.1M
2025-02-14 10.25 10.27 10.23 10.25 0.0M
2025-02-13 10.20 10.29 10.16 10.29 0.0M
2025-02-12 10.05 10.08 9.99 10.07 0.0M
2025-02-11 9.96 10.03 9.96 10.02 0.0M
2025-02-10 9.92 9.97 9.92 9.97 0.0M
2025-02-07 9.97 9.97 9.90 9.91 0.2M
2025-02-06 9.88 9.97 9.88 9.96 0.1M
2025-02-05 9.75 9.82 9.73 9.82 0.0M
2025-02-04 9.76 9.78 9.71 9.78 0.0M
2025-02-03 9.69 9.76 9.69 9.74 0.1M
2025-01-31 9.89 9.91 9.87 9.89 0.0M
2025-01-30 9.85 9.89 9.85 9.89 0.0M
2025-01-29 9.79 9.84 9.79 9.84 0.0M
2025-01-28 9.71 9.76 9.71 9.75 0.0M
2025-01-27 9.65 9.70 9.61 9.68 0.0M
2025-01-24 9.76 9.79 9.72 9.73 0.0M
2025-01-23 9.68 9.74 9.67 9.74 0.0M
2025-01-22 9.63 9.70 9.63 9.67 0.0M
2025-01-21 9.52 9.57 9.52 9.57 0.0M
2025-01-20 9.51 9.57 9.51 9.55 0.0M
2025-01-17 9.43 9.51 9.43 9.51 0.1M
2025-01-16 9.39 9.39 9.36 9.39 0.0M
2025-01-15 9.25 9.38 9.24 9.36 0.0M
2025-01-14 9.23 9.25 9.21 9.22 0.0M
2025-01-13 9.16 9.17 9.12 9.16 0.0M
2025-01-10 9.24 9.28 9.19 9.19 0.0M
2025-01-09 9.23 9.26 9.22 9.25 0.0M
2025-01-08 9.25 9.31 9.22 9.25 0.0M
2025-01-07 9.18 9.27 9.17 9.25 0.0M
2025-01-06 9.10 9.20 9.07 9.20 0.0M
2025-01-03 9.11 9.11 9.05 9.06 0.0M
2025-01-02 9.16 9.16 9.04 9.11 0.0M