Amundi Index Solutions - Amundi DivDAX I UCITS ETF EUR Distributing (CBDDA1)

CBDDA1
🏛️ ドイツ →
35.42
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 35.13 35.42 35.13 35.42 0.0M
2025-09-25 35.20 35.20 35.01 35.01 0.0M
2025-09-24 34.91 35.18 34.85 35.09 0.0M
2025-09-23 34.89 35.05 34.89 34.91 0.0M
2025-09-22 34.68 34.73 34.52 34.73 0.0M
2025-09-19 35.09 35.09 35.00 35.00 0.0M
2025-09-18 35.00 35.18 35.00 35.11 0.0M
2025-09-17 35.07 35.07 34.90 35.04 0.0M
2025-09-16 35.38 35.39 35.07 35.11 0.0M
2025-09-15 35.68 35.68 35.48 35.58 0.0M
2025-09-12 35.57 35.57 35.40 35.48 0.0M
2025-09-11 35.42 35.47 35.21 35.47 0.0M
2025-09-10 35.52 35.53 35.27 35.37 0.0M
2025-09-09 36.01 36.01 35.55 35.55 0.0M
2025-09-08 36.09 36.09 35.77 35.85 0.0M
2025-09-05 36.10 36.10 35.93 35.93 0.0M
2025-09-04 35.75 36.00 35.75 35.88 0.0M
2025-09-03 35.82 35.86 35.69 35.69 0.0M
2025-09-02 36.44 36.44 35.71 35.71 0.0M
2025-09-01 36.58 36.58 36.44 36.51 0.0M
2025-08-29 36.63 36.64 36.46 36.46 0.0M
2025-08-28 37.10 37.10 36.71 36.71 0.0M
2025-08-27 37.20 37.20 36.85 36.85 0.0M
2025-08-26 37.10 37.23 37.07 37.07 0.0M
2025-08-25 37.36 37.37 37.16 37.16 0.0M
2025-08-22 37.30 37.55 37.30 37.50 0.0M
2025-08-21 37.43 37.43 37.26 37.30 0.0M
2025-08-20 37.43 37.53 37.43 37.53 0.0M
2025-08-19 37.11 37.55 37.11 37.55 0.0M
2025-08-18 37.13 37.15 36.97 36.99 0.0M
2025-08-15 37.56 37.56 37.31 37.32 0.0M
2025-08-14 37.00 37.15 36.95 37.15 0.0M
2025-08-13 36.73 36.98 36.73 36.98 0.0M
2025-08-12 36.65 36.73 36.57 36.73 0.0M
2025-08-11 36.85 36.85 36.58 36.58 0.0M
2025-08-08 36.60 36.68 36.53 36.68 0.0M
2025-08-07 36.21 36.89 36.17 36.76 0.0M
2025-08-06 36.04 36.15 36.04 36.15 0.0M
2025-08-05 35.82 35.92 35.75 35.85 0.0M
2025-08-04 35.30 35.65 35.30 35.62 0.0M
2025-08-01 35.69 35.74 35.23 35.26 0.0M
2025-07-31 36.32 36.32 36.13 36.13 0.0M
2025-07-30 36.58 36.62 36.36 36.36 0.0M
2025-07-29 36.77 36.89 36.63 36.63 0.0M
2025-07-28 37.65 37.65 36.67 36.67 0.0M
2025-07-25 36.74 37.24 36.74 37.22 0.0M
2025-07-24 37.23 37.23 36.99 37.04 0.0M
2025-07-23 36.88 36.97 36.70 36.85 0.0M
2025-07-22 35.96 36.05 35.90 35.99 0.0M
2025-07-21 35.79 36.08 35.79 36.08 0.0M
2025-07-18 36.00 36.04 35.85 35.85 0.0M
2025-07-17 35.91 35.91 35.78 35.89 0.0M
2025-07-16 35.81 35.97 35.62 35.62 0.0M
2025-07-15 36.14 36.19 36.01 36.01 0.0M
2025-07-14 35.95 36.08 35.93 35.96 0.0M
2025-07-11 36.47 36.47 36.24 36.31 0.0M
2025-07-10 36.62 36.67 36.57 36.57 0.0M
2025-07-09 36.00 36.50 36.00 36.50 0.0M
2025-07-08 35.60 35.95 35.56 35.95 0.0M
2025-07-07 35.48 35.62 35.48 35.62 0.0M
2025-07-04 35.57 35.57 35.39 35.43 0.0M
2025-07-03 35.78 35.89 35.67 35.67 0.0M
2025-07-02 35.54 35.75 35.54 35.68 0.0M
2025-07-01 35.45 35.45 35.10 35.29 0.0M
2025-06-30 35.78 35.78 35.32 35.37 0.0M
2025-06-27 35.08 35.68 35.08 35.68 0.0M
2025-06-26 34.91 34.91 34.80 34.80 0.0M
2025-06-25 35.15 35.15 34.77 34.78 0.0M
2025-06-24 35.61 35.61 35.22 35.25 0.0M
2025-06-23 34.88 35.01 34.82 34.92 0.0M
2025-06-20 34.91 35.14 34.91 35.14 0.0M
2025-06-19 34.84 34.91 34.70 34.71 0.0M
2025-06-18 35.17 35.17 34.95 34.99 0.0M
2025-06-17 35.18 35.60 35.16 35.16 0.0M
2025-06-16 35.35 35.52 35.35 35.52 0.0M
2025-06-13 35.18 35.35 35.18 35.35 0.0M
2025-06-12 35.70 35.71 35.57 35.71 0.0M
2025-06-11 36.26 36.26 36.00 36.01 0.0M
2025-06-10 36.33 36.33 36.05 36.18 0.0M
2025-06-09 36.16 36.16 36.05 36.05 0.0M
2025-06-06 36.07 36.14 36.07 36.14 0.0M
2025-06-05 36.20 36.20 36.16 36.16 0.0M
2025-06-04 36.15 36.16 36.03 36.16 0.0M
2025-06-03 35.94 35.94 35.79 35.92 0.0M
2025-06-02 35.88 35.89 35.69 35.85 0.0M
2025-05-30 36.18 36.27 36.08 36.08 0.0M
2025-05-29 36.37 36.37 36.08 36.08 0.0M
2025-05-28 36.23 36.23 36.00 36.08 0.0M
2025-05-27 36.05 36.16 36.05 36.14 0.0M
2025-05-26 35.93 36.06 35.92 36.06 0.0M
2025-05-23 36.08 36.13 35.41 35.53 0.0M
2025-05-22 36.22 36.22 35.97 36.15 0.0M
2025-05-21 36.18 36.40 36.18 36.37 0.0M
2025-05-20 36.06 36.34 35.91 36.33 0.0M
2025-05-19 35.91 36.09 35.90 36.09 0.0M
2025-05-16 36.11 36.11 35.78 35.83 0.0M
2025-05-15 35.81 35.97 35.80 35.97 0.0M
2025-05-14 35.99 35.99 35.80 35.86 0.0M
2025-05-13 35.69 35.94 35.69 35.94 0.0M
2025-05-12 36.41 36.41 35.68 35.82 0.0M
2025-05-09 35.60 35.71 35.60 35.71 0.0M
2025-05-08 35.22 35.46 35.22 35.46 0.0M
2025-05-07 35.35 35.35 35.16 35.18 0.0M
2025-05-06 35.33 35.33 35.00 35.22 0.0M
2025-05-05 34.87 35.18 34.87 35.18 0.0M
2025-05-02 34.97 34.97 34.68 34.85 0.0M
2025-04-30 34.68 34.81 34.28 34.58 0.0M
2025-04-29 34.61 34.61 34.45 34.54 0.0M
2025-04-28 34.85 34.85 34.65 34.65 0.0M
2025-04-25 34.77 34.77 34.65 34.65 0.0M
2025-04-24 34.42 34.60 34.29 34.60 0.0M
2025-04-23 34.31 34.40 34.10 34.40 0.0M
2025-04-22 33.54 34.10 33.54 34.10 0.0M
2025-04-17 33.48 33.48 33.19 33.40 0.0M
2025-04-16 33.07 33.37 33.07 33.37 0.0M
2025-04-15 33.15 33.33 33.10 33.31 0.0M
2025-04-14 32.31 32.75 32.31 32.75 0.0M
2025-04-11 32.15 32.15 31.49 31.89 0.0M
2025-04-10 32.77 32.77 31.71 31.71 0.0M
2025-04-09 30.82 31.02 30.50 30.78 0.0M
2025-04-08 31.50 31.82 31.32 31.62 0.0M
2025-04-07 32.14 32.14 30.59 31.42 0.0M
2025-04-04 33.48 33.53 32.10 32.16 0.0M
2025-04-03 33.84 34.30 33.63 33.64 0.0M
2025-04-02 34.35 34.35 34.08 34.31 0.0M
2025-04-01 34.40 34.50 34.35 34.48 0.0M
2025-03-31 34.50 34.50 34.03 34.26 0.0M
2025-03-28 34.84 34.88 34.82 34.83 0.0M
2025-03-27 34.56 34.87 34.56 34.85 0.0M
2025-03-26 35.62 35.62 35.24 35.24 0.0M
2025-03-25 35.43 35.64 35.43 35.48 0.0M
2025-03-24 35.67 35.67 35.23 35.23 0.0M
2025-03-21 35.48 35.48 35.23 35.32 0.0M
2025-03-20 36.03 36.03 35.50 35.51 0.0M
2025-03-19 36.37 36.37 36.00 36.12 0.0M
2025-03-18 36.43 36.83 36.43 36.53 0.0M
2025-03-17 36.06 36.22 36.05 36.22 0.0M
2025-03-14 35.59 36.30 35.59 36.08 0.0M
2025-03-13 35.53 35.74 35.46 35.69 0.0M
2025-03-12 35.94 36.12 35.73 35.85 0.0M
2025-03-11 36.46 36.73 35.60 35.63 0.0M
2025-03-10 36.57 36.57 36.01 36.37 0.0M
2025-03-07 36.39 36.39 35.95 36.32 0.0M
2025-03-06 36.13 36.67 36.05 36.47 0.0M
2025-03-05 35.46 35.81 35.41 35.57 0.0M
2025-03-04 35.19 35.19 34.65 34.72 0.0M
2025-03-03 35.36 36.08 35.30 35.90 0.0M
2025-02-28 34.81 35.28 34.81 35.28 0.0M
2025-02-27 35.23 35.23 35.00 35.15 0.0M
2025-02-26 35.27 35.67 35.27 35.60 0.0M
2025-02-25 34.70 35.12 34.70 35.12 0.0M
2025-02-24 34.84 34.88 34.56 34.88 0.0M
2025-02-21 34.25 34.37 34.21 34.36 0.0M
2025-02-20 34.46 34.60 34.19 34.19 0.0M
2025-02-19 35.02 35.02 34.26 34.27 0.0M
2025-02-18 34.95 35.11 34.85 35.11 0.0M
2025-02-17 34.87 34.99 34.66 34.99 0.0M
2025-02-14 34.60 34.85 34.56 34.71 0.0M
2025-02-13 34.17 34.78 34.17 34.78 0.0M
2025-02-12 33.74 33.83 33.69 33.72 0.0M
2025-02-11 33.69 33.69 33.54 33.66 0.0M
2025-02-10 33.63 33.77 33.63 33.74 0.0M
2025-02-07 33.74 33.76 33.51 33.51 0.0M
2025-02-06 33.17 33.78 33.17 33.78 0.0M
2025-02-05 33.09 33.15 32.74 33.15 0.0M
2025-02-04 32.95 33.20 32.95 33.20 0.0M
2025-02-03 32.77 33.15 32.77 33.15 0.0M
2025-01-31 33.82 33.82 33.68 33.71 0.0M
2025-01-30 33.72 33.92 33.72 33.92 0.0M
2025-01-29 33.38 33.70 33.35 33.68 0.0M
2025-01-28 33.42 33.53 33.40 33.40 0.0M
2025-01-27 32.92 33.31 32.92 33.27 0.0M
2025-01-24 32.85 33.07 32.80 32.84 0.0M
2025-01-23 32.62 32.74 32.62 32.68 0.0M
2025-01-22 32.60 32.74 32.51 32.55 0.0M
2025-01-21 32.50 32.63 32.50 32.56 0.0M
2025-01-20 32.35 32.86 32.30 32.71 0.0M
2025-01-17 32.20 32.37 32.20 32.37 0.0M
2025-01-16 32.26 32.26 32.01 32.09 0.0M
2025-01-15 31.66 32.17 31.66 32.17 0.0M
2025-01-14 31.57 31.62 31.45 31.45 0.0M
2025-01-13 31.36 31.39 31.23 31.30 0.0M
2025-01-10 31.37 31.67 31.25 31.35 0.0M
2025-01-09 31.51 31.60 31.46 31.56 0.0M
2025-01-08 31.85 31.85 31.71 31.74 0.0M
2025-01-07 31.66 32.01 31.66 31.94 0.0M
2025-01-06 31.58 32.02 31.53 31.91 0.0M
2025-01-03 31.68 31.68 31.37 31.37 0.0M
2025-01-02 31.78 31.78 31.36 31.66 0.0M