Deka DAX® (ausschüttend) UCITS ETF

ETFGDAXP
🏛️ ドイツ →
91.53
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 92.09 92.09 91.50 91.53 0.0M
2025-10-02 91.21 91.98 91.14 91.98 0.0M
2025-10-01 89.62 91.13 89.29 91.13 0.0M
2025-09-30 89.14 89.91 89.14 89.91 0.0M
2025-09-29 89.54 89.54 88.95 89.28 0.0M
2025-09-26 88.52 89.20 88.52 89.20 0.0M
2025-09-25 88.99 88.99 87.95 88.48 0.0M
2025-09-24 88.63 89.10 88.37 88.88 0.0M
2025-09-23 88.76 89.10 88.59 88.59 0.0M
2025-09-22 88.83 88.83 88.04 88.61 0.0M
2025-09-19 88.92 89.30 88.73 88.86 0.0M
2025-09-18 88.12 89.07 88.05 89.03 0.0M
2025-09-17 87.88 88.20 87.50 87.85 0.0M
2025-09-16 89.25 89.32 87.75 87.94 0.0M
2025-09-15 89.17 89.63 89.02 89.20 0.0M
2025-09-12 89.24 89.29 88.71 89.10 0.0M
2025-09-11 88.73 89.37 88.61 89.24 0.0M
2025-09-10 89.63 89.66 88.72 88.73 0.0M
2025-09-09 89.47 90.00 89.20 89.66 0.0M
2025-09-08 89.40 89.83 89.28 89.77 0.0M
2025-09-05 89.99 89.99 88.93 89.25 0.0M
2025-09-04 89.10 90.04 89.10 89.87 0.0M
2025-09-03 88.92 89.33 88.83 89.07 0.0M
2025-09-02 90.46 90.46 88.66 89.08 0.0M
2025-09-01 90.38 90.70 90.35 90.67 0.0M
2025-08-29 90.55 90.71 90.16 90.37 0.0M
2025-08-28 90.92 91.19 90.56 90.82 0.0M
2025-08-27 91.39 91.39 90.65 90.80 0.0M
2025-08-26 91.21 91.57 90.93 91.37 0.0M
2025-08-25 91.64 92.22 91.40 91.62 0.0M
2025-08-22 91.51 92.06 91.43 91.94 0.0M
2025-08-21 91.55 91.83 91.40 91.61 0.0M
2025-08-20 91.48 91.92 91.43 91.70 0.0M
2025-08-19 91.86 92.22 91.70 91.89 0.0M
2025-08-18 92.13 92.14 91.50 91.71 0.0M
2025-08-15 92.39 92.50 91.91 91.92 0.0M
2025-08-14 91.10 92.12 91.10 92.12 0.0M
2025-08-13 91.22 91.51 91.03 91.27 0.0M
2025-08-12 91.17 91.17 90.44 90.96 0.0M
2025-08-11 91.50 91.55 90.72 90.79 0.0M
2025-08-08 91.47 91.47 91.01 91.33 0.0M
2025-08-07 90.92 92.00 90.34 91.12 0.0M
2025-08-06 90.45 90.65 89.99 90.43 0.0M
2025-08-05 90.00 90.38 89.89 90.10 0.0M
2025-08-04 89.02 89.78 88.68 89.75 0.0M
2025-08-01 90.25 90.25 88.23 88.68 0.0M
2025-07-31 91.79 92.20 90.64 90.69 0.0M
2025-07-30 91.57 91.74 91.24 91.35 0.0M
2025-07-29 90.84 91.74 90.82 91.40 0.0M
2025-07-28 92.58 92.65 90.35 90.41 0.0M
2025-07-25 91.60 91.70 90.88 91.60 0.0M
2025-07-24 92.61 92.61 91.34 91.53 0.0M
2025-07-23 91.69 92.54 91.17 92.49 0.0M
2025-07-22 91.29 91.44 90.30 90.69 0.0M
2025-07-21 91.36 91.73 91.35 91.56 0.0M
2025-07-18 92.35 92.38 91.43 91.43 0.0M
2025-07-17 91.41 91.93 91.35 91.93 0.0M
2025-07-16 90.57 91.27 90.37 91.27 0.0M
2025-07-15 91.42 91.54 90.85 90.85 0.0M
2025-07-14 90.89 91.30 90.50 91.29 0.0M
2025-07-11 92.09 92.09 91.26 91.47 0.0M
2025-07-10 92.65 93.01 92.21 92.34 0.0M
2025-07-09 91.46 92.89 91.41 92.84 0.0M
2025-07-08 90.70 91.56 90.64 91.55 0.0M
2025-07-07 89.99 90.87 89.92 90.50 0.0M
2025-07-04 89.90 89.90 89.63 89.64 0.0M
2025-07-03 89.95 90.63 89.69 90.33 0.0M
2025-07-02 89.85 89.85 89.36 89.82 0.0M
2025-07-01 90.51 90.51 89.44 89.61 0.0M
2025-06-30 90.91 91.21 90.13 90.39 0.0M
2025-06-27 89.76 90.94 89.76 90.94 0.0M
2025-06-26 88.96 89.56 88.96 89.56 0.0M
2025-06-25 89.56 89.66 88.63 88.64 0.0M
2025-06-24 89.06 89.84 89.06 89.57 0.0M
2025-06-23 87.67 88.22 87.30 88.18 0.0M
2025-06-20 87.62 88.44 87.54 87.93 0.0M
2025-06-19 87.74 87.74 86.95 87.14 0.0M
2025-06-18 88.22 88.61 87.89 88.14 0.0M
2025-06-17 88.71 88.73 87.98 87.98 0.0M
2025-06-16 88.53 89.56 88.52 89.06 0.0M
2025-06-13 88.23 88.88 88.00 88.30 0.0M
2025-06-12 89.83 90.05 89.18 89.79 0.0M
2025-06-11 90.44 90.98 89.98 90.14 0.0M
2025-06-10 91.11 91.30 90.49 90.49 0.0M
2025-06-09 92.87 92.97 92.27 92.51 0.0M
2025-06-06 93.02 93.13 92.80 93.07 0.0M
2025-06-05 92.81 93.54 92.56 92.86 0.0M
2025-06-04 92.60 93.19 92.59 92.93 0.0M
2025-06-03 91.87 92.36 91.30 92.35 0.0M
2025-06-02 91.68 92.17 91.00 92.15 0.0M
2025-05-30 91.79 92.55 91.68 91.95 0.0M
2025-05-29 93.22 93.22 91.34 91.52 0.0M
2025-05-28 92.77 93.10 91.98 92.08 0.0M
2025-05-27 91.87 93.00 91.87 92.93 0.0M
2025-05-26 91.76 92.00 91.63 91.96 0.0M
2025-05-23 92.02 92.44 89.20 90.55 0.0M
2025-05-22 91.73 92.20 91.37 92.20 0.0M
2025-05-21 92.01 92.50 91.45 91.67 0.0M
2025-05-20 91.83 92.21 91.65 92.09 0.0M
2025-05-19 90.88 92.00 90.73 91.95 0.0M
2025-05-16 90.78 91.53 90.73 91.22 0.0M
2025-05-15 89.80 90.91 89.50 90.87 0.0M
2025-05-14 90.39 90.94 89.90 89.91 0.0M
2025-05-13 90.30 90.62 90.28 90.59 0.0M
2025-05-12 90.90 91.61 89.70 90.57 0.0M
2025-05-09 89.94 90.24 89.85 90.16 0.0M
2025-05-08 89.39 90.04 89.20 89.82 0.0M
2025-05-07 89.31 89.35 88.50 88.50 0.0M
2025-05-06 89.43 89.74 87.86 89.11 0.0M
2025-05-05 88.45 89.72 88.37 89.72 0.0M
2025-05-02 87.25 88.86 87.22 88.81 0.0M
2025-04-30 86.38 86.69 85.47 86.68 0.0M
2025-04-29 85.72 86.50 85.71 86.50 0.0M
2025-04-28 85.53 86.07 85.42 85.74 0.0M
2025-04-25 85.10 85.97 84.87 85.78 0.0M
2025-04-24 84.13 85.07 83.51 85.06 0.0M
2025-04-23 83.63 85.20 83.63 83.98 0.0M
2025-04-22 80.92 82.50 80.92 82.47 0.0M
2025-04-17 81.88 82.19 81.39 81.62 0.0M
2025-04-16 80.99 81.60 80.68 81.02 0.0M
2025-04-15 80.49 81.80 80.48 81.74 0.0M
2025-04-14 80.08 80.73 79.69 80.69 0.0M
2025-04-11 79.92 80.06 77.50 79.78 0.0M
2025-04-10 81.79 81.80 78.14 79.00 0.0M
2025-04-09 74.80 82.83 74.50 82.71 0.0M
2025-04-08 77.34 78.57 74.95 74.95 0.0M
2025-04-07 76.28 79.93 73.66 76.66 0.0M
2025-04-04 83.23 83.31 78.34 78.58 0.0M
2025-04-03 84.00 85.04 83.31 83.56 0.0M
2025-04-02 86.48 86.49 85.19 85.96 0.0M
2025-04-01 85.46 87.46 85.46 86.36 0.0M
2025-03-31 85.44 85.76 84.47 85.76 0.0M
2025-03-28 87.00 87.00 86.00 86.26 0.0M
2025-03-27 87.11 87.21 86.50 87.09 0.0M
2025-03-26 89.02 89.19 87.28 87.28 0.0M
2025-03-25 87.58 88.96 87.58 88.95 0.0M
2025-03-24 88.25 88.75 87.68 87.90 0.0M
2025-03-21 87.90 87.99 87.40 87.96 0.0M
2025-03-20 89.38 89.52 87.82 88.31 0.0M
2025-03-19 89.70 89.70 88.90 89.56 0.0M
2025-03-18 89.28 90.19 89.28 89.77 0.0M
2025-03-17 88.33 89.35 88.12 89.31 0.0M
2025-03-14 86.89 88.53 86.74 88.43 0.0M
2025-03-13 86.92 87.30 86.20 86.54 0.0M
2025-03-12 86.59 87.52 86.38 87.06 0.0M
2025-03-11 87.39 87.68 85.48 86.27 0.0M
2025-03-10 88.98 89.17 86.26 86.82 0.0M
2025-03-07 88.86 89.10 87.99 89.00 0.0M
2025-03-06 89.29 90.19 88.85 89.14 0.0M
2025-03-05 87.37 89.15 87.36 89.11 0.0M
2025-03-04 88.46 88.46 85.82 87.47 0.0M
2025-03-03 87.24 89.51 86.58 88.40 0.0M
2025-02-28 85.60 86.70 85.49 86.59 0.0M
2025-02-27 87.14 87.14 86.10 86.10 0.0M
2025-02-26 86.89 87.70 86.70 87.03 0.0M
2025-02-25 85.88 86.66 85.81 86.60 0.0M
2025-02-24 86.43 86.57 85.44 86.00 0.0M
2025-02-21 85.89 86.03 85.06 85.12 0.0M
2025-02-20 86.51 86.74 85.67 85.78 0.0M
2025-02-19 87.88 88.04 85.98 86.22 0.0M
2025-02-18 87.80 87.93 87.44 87.85 0.0M
2025-02-17 86.57 87.90 86.57 87.90 0.0M
2025-02-14 86.52 86.86 86.34 86.52 0.0M
2025-02-13 86.17 86.95 85.61 86.49 0.0M
2025-02-12 84.94 85.79 84.53 85.79 0.0M
2025-02-11 84.25 85.00 84.20 84.96 0.0M
2025-02-10 83.78 84.34 83.75 84.34 0.0M
2025-02-07 84.21 84.34 83.63 83.71 0.0M
2025-02-06 83.30 84.20 83.30 84.20 0.0M
2025-02-05 82.41 83.11 82.26 83.11 0.0M
2025-02-04 82.41 83.05 82.12 82.63 0.0M
2025-02-03 81.60 82.46 81.60 82.38 0.0M
2025-01-31 83.51 83.81 83.22 83.22 0.0M
2025-01-30 83.50 83.80 83.31 83.56 0.0M
2025-01-29 82.80 83.30 82.65 83.18 0.0M
2025-01-28 82.13 82.55 82.13 82.44 0.0M
2025-01-27 81.52 82.14 81.07 82.14 0.0M
2025-01-24 82.67 82.73 82.12 82.12 0.0M
2025-01-23 81.72 82.56 81.72 82.53 0.0M
2025-01-22 81.26 82.01 81.25 81.70 0.0M
2025-01-21 80.43 81.19 80.43 81.19 0.0M
2025-01-20 80.33 80.92 80.33 80.75 0.0M
2025-01-17 79.47 80.39 79.47 80.39 0.0M
2025-01-16 79.24 79.55 79.16 79.40 0.0M
2025-01-15 77.93 79.28 77.93 79.25 0.0M
2025-01-14 77.78 78.25 77.78 77.90 0.0M
2025-01-13 77.59 77.59 77.00 77.57 0.0M
2025-01-10 77.96 78.43 77.69 78.02 0.0M
2025-01-09 78.14 78.24 77.90 78.20 0.0M
2025-01-08 78.00 78.70 77.86 78.16 0.0M
2025-01-07 77.34 78.53 77.34 78.03 0.0M
2025-01-06 76.84 77.75 76.67 77.52 0.0M
2025-01-03 76.84 76.93 76.49 76.55 0.0M
2025-01-02 76.56 77.03 76.26 76.73 0.0M