Amundi Index Solutions - Amundi DAX UCITS ETF EUR Distributing

CBDAX
🏛️ ドイツ →
181.14
最終更新: 2025-09-26
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
2025-09-26 180.00 181.28 180.00 181.14 0.0M
2025-09-25 180.12 180.12 178.42 179.62 0.0M
2025-09-24 180.10 180.86 179.44 180.62 0.0M
2025-09-23 180.24 181.00 179.80 180.32 0.0M
2025-09-22 179.98 179.98 178.74 179.50 0.0M
2025-09-19 180.94 181.44 180.32 180.40 0.0M
2025-09-18 179.52 180.82 179.52 180.82 0.0M
2025-09-17 178.72 179.06 177.78 178.32 0.0M
2025-09-16 180.92 180.92 177.98 178.04 0.0M
2025-09-15 181.58 182.00 180.80 181.26 0.0M
2025-09-12 181.38 181.56 180.32 180.80 0.0M
2025-09-11 180.46 181.26 180.00 180.88 0.0M
2025-09-10 181.84 182.16 180.12 180.34 0.0M
2025-09-09 181.44 181.62 180.44 180.90 0.0M
2025-09-08 181.34 181.80 180.62 181.64 0.0M
2025-09-05 181.84 181.92 179.70 180.10 0.0M
2025-09-04 180.46 181.54 180.30 181.28 0.1M
2025-09-03 180.22 180.74 179.48 180.00 0.0M
2025-09-02 183.02 183.04 179.22 179.22 0.0M
2025-09-01 183.22 183.46 183.00 183.46 0.0M
2025-08-29 183.10 183.62 182.36 182.48 0.0M
2025-08-28 184.54 184.54 183.08 183.44 0.0M
2025-08-27 184.60 184.60 183.12 183.58 0.0M
2025-08-26 184.10 185.06 183.52 184.46 0.0M
2025-08-25 185.08 185.96 184.86 185.12 0.0M
2025-08-22 185.06 186.48 184.88 186.00 0.0M
2025-08-21 185.32 185.48 184.52 185.44 0.0M
2025-08-20 185.00 185.90 184.86 185.24 0.0M
2025-08-19 185.96 186.50 185.36 186.30 0.0M
2025-08-18 185.48 185.70 185.10 185.50 0.0M
2025-08-15 187.22 187.22 185.70 185.90 0.0M
2025-08-14 184.86 186.24 184.80 186.10 0.0M
2025-08-13 184.42 185.00 184.34 184.50 0.0M
2025-08-12 184.16 184.16 182.80 183.46 0.0M
2025-08-11 184.72 184.76 183.48 183.76 0.0M
2025-08-08 184.30 185.06 184.00 184.38 0.0M
2025-08-07 182.62 186.10 182.62 184.68 0.1M
2025-08-06 182.94 182.96 181.82 182.60 0.0M
2025-08-05 182.46 182.96 181.58 181.96 0.0M
2025-08-04 179.58 181.52 179.58 181.38 0.0M
2025-08-01 181.46 181.68 178.48 178.78 0.1M
2025-07-31 185.82 186.40 183.50 183.68 0.0M
2025-07-30 184.48 185.46 184.32 185.22 0.1M
2025-07-29 183.74 185.54 183.74 184.86 0.0M
2025-07-28 186.54 186.54 182.74 182.86 0.0M
2025-07-25 183.84 185.10 183.76 184.80 0.0M
2025-07-24 186.86 187.00 185.12 185.38 0.0M
2025-07-23 185.06 185.30 184.18 184.90 0.0M
2025-07-22 184.90 184.90 182.38 183.48 0.0M
2025-07-21 185.68 185.68 184.70 185.44 0.0M
2025-07-18 186.76 186.90 185.14 185.40 0.0M
2025-07-17 185.08 186.00 184.68 186.00 0.0M
2025-07-16 183.18 184.66 182.96 183.16 0.0M
2025-07-15 184.90 185.10 183.66 183.66 0.0M
2025-07-14 183.38 184.44 183.00 184.44 0.0M
2025-07-11 185.78 185.78 184.60 185.08 0.0M
2025-07-10 187.92 187.96 186.68 186.74 0.0M
2025-07-09 185.32 187.78 185.32 187.36 0.0M
2025-07-08 183.96 185.00 183.68 184.80 0.0M
2025-07-07 182.16 183.70 182.00 183.70 0.0M
2025-07-04 182.18 182.18 181.18 181.60 0.0M
2025-07-03 182.32 182.68 181.54 182.68 0.0M
2025-07-02 181.82 181.82 180.58 181.56 0.0M
2025-07-01 182.96 182.96 180.72 180.72 0.0M
2025-06-30 184.06 184.06 182.18 182.54 0.0M
2025-06-27 181.90 183.44 181.56 183.44 0.0M
2025-06-26 180.58 180.94 179.78 180.50 0.0M
2025-06-25 180.86 180.86 179.18 179.36 0.0M
2025-06-24 181.12 181.74 180.14 180.48 0.0M
2025-06-23 177.24 178.26 176.40 177.62 0.0M
2025-06-20 177.02 178.84 177.02 178.32 0.0M
2025-06-19 177.06 177.38 175.92 175.96 0.0M
2025-06-18 178.96 179.26 177.68 178.04 0.0M
2025-06-17 179.12 179.58 178.00 178.90 0.0M
2025-06-16 180.18 180.98 179.78 180.92 0.0M
2025-06-13 179.24 179.66 178.50 179.56 0.0M
2025-06-12 181.46 182.24 180.30 181.40 0.0M
2025-06-11 183.32 185.00 182.88 182.90 0.0M
2025-06-10 184.42 184.58 183.04 183.24 0.0M
2025-06-09 185.38 185.38 184.00 184.56 0.0M
2025-06-06 185.56 185.84 184.90 185.54 0.0M
2025-06-05 185.56 186.70 185.00 185.78 0.0M
2025-06-04 184.88 185.72 184.16 185.26 0.0M
2025-06-03 183.50 183.88 182.06 183.82 0.0M
2025-06-02 182.76 182.90 181.38 182.74 0.0M
2025-05-30 183.22 184.40 182.98 183.12 0.0M
2025-05-29 185.00 185.00 182.62 182.68 0.0M
2025-05-28 185.12 185.42 183.46 183.46 0.0M
2025-05-27 183.74 185.28 183.44 184.94 0.0M
2025-05-26 183.46 183.46 182.68 183.26 0.0M
2025-05-23 183.62 184.14 177.90 180.40 0.0M
2025-05-22 183.36 183.36 182.02 183.22 0.0M
2025-05-21 182.86 184.16 182.24 184.04 0.0M
2025-05-20 182.90 183.76 182.52 183.56 0.0M
2025-05-19 181.22 182.68 180.86 182.68 0.0M
2025-05-16 181.56 182.36 180.74 181.64 0.0M
2025-05-15 178.82 181.06 178.62 181.06 0.0M
2025-05-14 180.96 180.96 179.42 179.64 0.0M
2025-05-13 179.96 180.72 179.96 180.72 0.0M
2025-05-12 181.90 182.78 178.72 180.06 0.0M
2025-05-09 179.44 179.84 179.06 179.50 0.0M
2025-05-08 177.96 178.96 177.82 178.62 0.0M
2025-05-07 177.98 178.22 176.80 176.92 0.0M
2025-05-06 178.70 178.70 175.00 177.88 0.0M
2025-05-05 176.56 178.70 176.56 178.70 0.0M
2025-05-02 174.38 176.72 174.06 176.72 0.0M
2025-04-30 172.42 172.88 170.20 171.90 0.0M
2025-04-29 171.30 171.80 170.98 171.66 0.0M
2025-04-28 171.10 171.74 170.42 170.42 0.0M
2025-04-25 170.02 170.72 169.04 170.28 0.0M
2025-04-24 167.46 169.06 166.40 169.06 0.0M
2025-04-23 166.50 168.56 166.42 168.10 0.0M
2025-04-22 161.92 163.20 161.32 163.20 0.0M
2025-04-17 163.84 163.92 162.08 162.44 0.0M
2025-04-16 161.78 163.08 160.82 163.08 0.0M
2025-04-15 161.80 163.10 161.34 162.90 0.0M
2025-04-14 159.12 161.06 158.54 160.46 0.0M
2025-04-11 159.18 159.18 154.64 156.28 0.0M
2025-04-10 162.62 162.62 157.18 157.18 0.0M
2025-04-09 151.84 152.70 148.78 150.68 0.0M
2025-04-08 153.54 156.70 152.30 155.44 0.0M
2025-04-07 147.94 157.92 146.34 152.12 0.0M
2025-04-04 165.06 165.42 156.52 158.06 0.0M
2025-04-03 167.64 169.60 166.00 166.28 0.0M
2025-04-02 172.02 172.02 169.62 171.40 0.0M
2025-04-01 171.24 172.70 170.84 172.42 0.0M
2025-03-31 170.24 170.90 168.30 169.84 0.0M
2025-03-28 172.82 173.08 171.48 172.12 0.0M
2025-03-27 172.54 173.98 172.10 173.58 0.0M
2025-03-26 177.68 177.72 174.70 174.90 0.0M
2025-03-25 175.62 177.48 174.88 177.02 0.0M
2025-03-24 176.74 177.04 174.88 174.98 0.0M
2025-03-21 175.58 175.58 174.00 175.14 0.0M
2025-03-20 178.44 178.50 174.80 176.14 0.0M
2025-03-19 178.20 178.84 177.18 178.38 0.0M
2025-03-18 178.16 179.74 178.00 179.12 0.0M
2025-03-17 175.94 177.38 175.66 177.38 0.0M
2025-03-14 172.28 176.42 172.02 176.20 0.0M
2025-03-13 172.94 174.10 171.70 172.74 0.0M
2025-03-12 172.66 174.52 172.00 173.72 0.0M
2025-03-11 173.48 174.72 170.56 170.92 0.0M
2025-03-10 177.30 177.30 172.50 173.16 0.0M
2025-03-07 177.46 177.76 175.20 176.20 0.0M
2025-03-06 178.12 179.76 176.68 178.86 0.0M
2025-03-05 174.96 177.40 174.96 176.72 0.0M
2025-03-04 175.04 175.04 171.00 171.12 0.0M
2025-03-03 173.90 178.38 172.72 177.28 0.0M
2025-02-28 171.58 172.68 171.36 172.68 0.0M
2025-02-27 172.96 173.54 171.62 172.56 0.0M
2025-02-26 172.96 174.84 172.76 174.58 0.0M
2025-02-25 171.28 172.62 171.00 171.58 0.0M
2025-02-24 171.90 172.28 170.34 171.74 0.0M
2025-02-21 170.82 171.30 170.28 170.64 0.0M
2025-02-20 172.30 172.82 170.60 170.88 0.0M
2025-02-19 175.22 175.56 171.74 171.74 0.0M
2025-02-18 174.78 175.06 173.96 175.00 0.0M
2025-02-17 172.98 174.64 172.68 174.60 0.0M
2025-02-14 172.48 173.04 172.22 172.60 0.0M
2025-02-13 171.70 173.30 170.92 173.30 0.0M
2025-02-12 169.16 170.00 168.26 169.64 0.0M
2025-02-11 167.66 168.90 167.66 168.90 0.0M
2025-02-10 167.30 168.10 166.94 168.04 0.0M
2025-02-07 167.82 168.10 166.74 166.94 0.0M
2025-02-06 166.40 167.80 166.30 167.76 0.0M
2025-02-05 164.20 165.38 163.98 165.38 0.0M
2025-02-04 164.36 164.76 163.26 164.76 0.0M
2025-02-03 163.62 164.38 163.00 164.16 0.0M
2025-01-31 166.68 166.96 166.20 166.46 0.0M
2025-01-30 166.04 166.52 165.92 166.52 0.0M
2025-01-29 164.84 165.92 164.64 165.76 0.0M
2025-01-28 163.66 164.52 163.14 164.10 0.0M
2025-01-27 162.34 163.38 161.50 163.02 0.0M
2025-01-24 164.42 164.76 163.58 163.88 0.0M
2025-01-23 162.98 163.96 162.84 163.96 0.0M
2025-01-22 162.12 163.38 162.12 162.94 0.0M
2025-01-21 160.50 161.26 160.48 161.26 0.0M
2025-01-20 160.08 161.24 160.00 160.94 0.0M
2025-01-17 158.78 160.20 158.78 160.16 0.0M
2025-01-16 158.38 158.38 157.74 158.20 0.0M
2025-01-15 155.64 158.00 155.46 157.76 0.0M
2025-01-14 155.18 155.88 155.06 155.32 0.0M
2025-01-13 154.36 154.54 153.48 154.22 0.0M
2025-01-10 155.68 156.26 154.82 154.86 0.0M
2025-01-09 155.36 155.92 155.34 155.62 0.0M
2025-01-08 155.72 156.90 155.00 155.72 0.0M
2025-01-07 154.78 156.04 154.58 155.74 0.0M
2025-01-06 153.06 155.06 152.78 155.06 0.0M
2025-01-03 153.24 153.24 152.42 152.52 0.0M
2025-01-02 153.12 153.50 152.04 153.50 0.0M