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
2022-12-30 28.52 28.52 28.22 28.25 0.0M
2022-12-29 28.21 28.54 28.21 28.51 0.0M
2022-12-28 28.24 28.42 28.24 28.26 0.0M
2022-12-27 28.43 28.52 28.36 28.36 0.0M
2022-12-23 28.19 28.32 28.08 28.25 0.0M
2022-12-22 28.56 28.56 28.07 28.10 0.0M
2022-12-21 28.22 28.56 28.22 28.56 0.0M
2022-12-20 28.25 28.25 28.10 28.20 0.0M
2022-12-19 28.38 28.62 28.28 28.28 0.0M
2022-12-16 28.45 28.45 28.16 28.17 0.0M
2022-12-15 29.16 29.18 28.46 28.48 0.0M
2022-12-14 29.28 29.36 29.25 29.33 0.0M
2022-12-13 29.14 29.50 29.08 29.41 0.0M
2022-12-12 29.16 29.16 29.08 29.08 0.0M
2022-12-09 29.16 29.34 29.16 29.34 0.0M
2022-12-08 29.15 29.15 28.98 29.10 0.0M
2022-12-07 29.31 29.43 29.21 29.21 0.0M
2022-12-06 29.47 29.50 29.26 29.40 0.0M
2022-12-05 29.62 29.62 29.27 29.50 0.0M
2022-12-02 29.38 29.65 29.38 29.62 0.0M
2022-12-01 29.76 29.76 29.44 29.53 0.0M
2022-11-30 29.68 29.68 29.51 29.58 0.0M
2022-11-29 29.29 29.49 29.29 29.49 0.0M
2022-11-28 29.36 29.36 29.28 29.31 0.0M
2022-11-25 29.52 29.53 29.47 29.52 0.0M
2022-11-24 29.42 29.63 29.42 29.54 0.0M
2022-11-23 29.40 29.40 29.15 29.27 0.0M
2022-11-22 29.04 29.40 29.04 29.36 0.0M
2022-11-21 29.28 29.28 29.17 29.23 0.0M
2022-11-18 29.02 29.41 29.02 29.35 0.0M
2022-11-17 29.12 29.12 28.66 28.85 0.0M
2022-11-16 29.36 29.36 28.91 28.99 0.0M
2022-11-15 29.70 29.70 29.34 29.56 0.0M
2022-11-14 29.54 29.59 29.44 29.55 0.0M
2022-11-11 29.12 29.33 29.12 29.33 0.0M
2022-11-10 27.95 29.03 27.95 29.03 0.0M
2022-11-09 28.11 28.11 27.90 28.11 0.0M
2022-11-08 28.10 28.28 28.10 28.28 0.0M
2022-11-07 27.84 28.29 27.84 28.19 0.0M
2022-11-04 27.34 27.94 27.34 27.94 0.0M
2022-11-03 27.19 27.19 27.03 27.16 0.0M
2022-11-02 27.93 27.93 27.51 27.51 0.0M
2022-11-01 27.78 27.86 27.63 27.75 0.0M
2022-10-31 27.34 27.50 27.34 27.50 0.0M
2022-10-28 27.23 27.36 27.11 27.36 0.0M
2022-10-27 27.26 27.48 27.10 27.48 0.0M
2022-10-26 27.15 27.26 27.15 27.26 0.0M
2022-10-25 27.07 27.07 26.69 27.07 0.0M
2022-10-24 26.94 27.02 26.55 26.97 0.0M
2022-10-21 26.33 26.54 26.09 26.54 0.0M
2022-10-20 26.38 26.56 26.38 26.55 0.0M
2022-10-19 26.51 26.55 26.42 26.43 0.0M
2022-10-18 26.34 26.72 26.32 26.32 0.0M
2022-10-17 25.96 26.23 25.68 26.14 0.0M
2022-10-14 25.73 25.83 25.57 25.58 0.0M
2022-10-13 24.82 25.40 24.76 25.40 0.0M
2022-10-12 24.99 25.14 24.98 25.08 0.0M
2022-10-11 24.96 25.09 24.85 25.08 0.0M
2022-10-10 24.91 25.49 24.91 25.21 0.0M
2022-10-07 25.31 25.43 25.08 25.08 0.0M
2022-10-06 25.79 25.79 25.38 25.41 0.0M
2022-10-05 25.90 25.90 25.48 25.60 0.0M
2022-10-04 25.61 26.02 25.61 26.02 0.0M
2022-10-03 24.67 25.23 24.50 25.23 0.0M
2022-09-30 24.97 25.00 24.71 24.89 0.0M
2022-09-29 25.12 25.12 24.44 24.75 0.0M
2022-09-28 24.99 25.26 24.69 25.26 0.0M
2022-09-27 25.70 25.70 25.16 25.16 0.0M
2022-09-26 25.57 25.69 25.48 25.49 0.0M
2022-09-23 26.43 26.43 25.60 25.68 0.0M
2022-09-22 26.37 26.67 26.37 26.50 0.0M
2022-09-21 26.37 26.85 26.37 26.85 0.0M
2022-09-20 27.33 27.33 26.74 26.75 0.0M
2022-09-19 26.88 27.29 26.72 27.13 0.0M
2022-09-16 27.09 27.09 26.96 26.96 0.0M
2022-09-15 27.67 27.67 27.34 27.45 0.0M
2022-09-14 27.92 27.92 27.54 27.57 0.0M
2022-09-13 28.26 28.62 28.02 28.02 0.0M
2022-09-12 27.99 28.34 27.99 28.34 0.0M
2022-09-09 27.33 27.72 27.33 27.66 0.0M
2022-09-08 27.49 27.49 27.14 27.24 0.0M
2022-09-07 26.96 27.45 26.96 27.35 0.0M
2022-09-06 27.06 27.22 27.01 27.11 0.0M
2022-09-05 26.66 27.00 26.66 26.94 0.0M
2022-09-02 26.96 27.53 26.96 27.53 0.0M
2022-09-01 26.83 26.83 26.50 26.66 0.0M
2022-08-31 27.27 27.27 26.95 26.95 0.0M
2022-08-30 27.06 27.45 27.06 27.15 0.0M
2022-08-29 26.68 26.96 26.68 26.95 0.0M
2022-08-26 27.76 27.76 27.03 27.03 0.0M
2022-08-25 27.71 27.71 27.49 27.59 0.0M
2022-08-24 27.42 27.47 27.37 27.47 0.0M
2022-08-23 27.43 27.52 27.39 27.46 0.0M
2022-08-22 28.05 28.05 27.30 27.36 0.0M
2022-08-19 28.14 28.24 28.06 28.11 0.0M
2022-08-18 28.31 28.46 28.28 28.40 0.0M
2022-08-17 28.97 28.97 28.24 28.24 0.0M
2022-08-16 28.85 29.00 28.78 28.95 0.0M
2022-08-15 28.85 28.85 28.50 28.62 0.0M
2022-08-12 28.35 28.74 28.35 28.66 0.0M
2022-08-11 28.27 28.44 28.27 28.34 0.0M
2022-08-10 28.01 28.37 28.01 28.36 0.0M
2022-08-09 28.28 28.28 28.09 28.16 0.0M
2022-08-08 28.56 28.56 28.28 28.36 0.0M
2022-08-05 28.30 28.31 28.16 28.16 0.0M
2022-08-04 28.46 28.46 28.23 28.23 0.0M
2022-08-03 27.97 28.29 27.97 28.29 0.0M
2022-08-02 28.00 28.17 27.86 28.14 0.0M
2022-08-01 28.15 28.18 28.03 28.07 0.0M
2022-07-29 27.73 28.04 27.73 28.04 0.0M
2022-07-28 27.40 27.58 27.40 27.58 0.0M
2022-07-27 27.11 27.28 27.11 27.28 0.0M
2022-07-26 27.35 27.35 27.00 27.10 0.0M
2022-07-25 27.30 27.63 27.27 27.41 0.0M
2022-07-22 27.29 27.51 27.29 27.42 0.0M
2022-07-21 27.76 27.76 27.40 27.56 0.0M
2022-07-20 28.11 28.11 27.55 27.91 0.0M
2022-07-19 27.16 27.94 27.12 27.89 0.0M
2022-07-18 27.05 27.22 27.00 27.05 0.0M
2022-07-15 26.32 26.86 26.15 26.86 0.0M
2022-07-14 26.61 26.61 25.95 26.05 0.0M
2022-07-13 26.66 26.70 26.39 26.59 0.0M
2022-07-12 26.65 26.89 26.40 26.89 0.0M
2022-07-11 26.84 26.98 26.73 26.73 0.0M
2022-07-08 26.76 27.17 26.62 27.17 0.0M
2022-07-07 26.37 26.85 26.37 26.77 0.0M
2022-07-06 26.29 26.42 26.03 26.17 0.0M
2022-07-05 28.12 28.12 27.03 27.03 0.0M
2022-07-04 28.31 28.31 27.99 27.99 0.0M
2022-07-01 27.60 28.11 27.60 28.11 0.0M
2022-06-30 27.86 27.89 27.61 27.86 0.0M
2022-06-29 28.79 28.79 28.44 28.48 0.0M
2022-06-28 28.94 29.21 28.70 29.02 0.0M
2022-06-27 28.77 29.00 28.77 28.79 0.0M
2022-06-24 28.43 28.78 28.30 28.64 0.0M
2022-06-23 28.90 28.90 28.35 28.35 0.0M
2022-06-22 28.70 29.21 28.70 29.03 0.0M
2022-06-21 29.34 29.65 29.34 29.39 0.0M
2022-06-20 29.28 29.41 29.17 29.41 0.0M
2022-06-17 28.95 29.21 28.90 29.06 0.0M
2022-06-16 29.60 29.60 28.81 28.81 0.0M
2022-06-15 29.94 30.10 29.88 29.95 0.0M
2022-06-14 29.88 29.88 29.42 29.52 0.0M
2022-06-13 29.91 29.93 29.59 29.68 0.0M
2022-06-10 31.19 31.19 30.26 30.26 0.0M
2022-06-09 31.55 31.63 31.24 31.24 0.0M
2022-06-08 32.00 32.00 31.63 31.69 0.0M
2022-06-07 31.85 31.99 31.78 31.96 0.0M
2022-06-06 31.90 32.15 31.90 32.15 0.0M
2022-06-03 32.14 32.14 31.80 31.80 0.0M
2022-06-02 31.94 31.94 31.71 31.84 0.0M
2022-06-01 32.01 32.01 31.69 31.69 0.0M
2022-05-31 31.78 31.78 31.67 31.67 0.0M
2022-05-30 31.74 31.89 31.74 31.89 0.0M
2022-05-27 31.48 31.69 31.42 31.69 0.0M
2022-05-26 31.07 31.40 31.05 31.40 0.0M
2022-05-25 30.84 31.04 30.77 30.94 0.0M
2022-05-24 30.68 30.91 30.66 30.66 0.0M
2022-05-23 31.12 31.18 30.92 31.18 0.0M
2022-05-20 30.90 31.12 30.75 30.75 0.0M
2022-05-19 30.49 30.58 30.32 30.58 0.0M
2022-05-18 31.03 31.17 30.88 30.88 0.0M
2022-05-17 31.00 31.16 30.99 31.14 0.0M
2022-05-16 30.89 30.89 30.55 30.66 0.0M
2022-05-13 30.36 30.80 30.36 30.80 0.0M
2022-05-12 29.95 30.29 29.95 30.18 0.0M
2022-05-11 29.80 30.41 29.80 30.41 0.0M
2022-05-10 29.63 29.95 29.63 29.78 0.0M
2022-05-09 29.74 29.74 29.33 29.33 0.0M
2022-05-06 30.15 30.16 29.83 29.83 0.0M
2022-05-05 31.23 31.23 30.18 30.24 0.0M
2022-05-04 30.60 30.76 30.59 30.61 0.0M
2022-05-03 30.11 30.49 30.11 30.47 0.0M
2022-05-02 30.75 30.75 30.23 30.23 0.0M
2022-04-29 30.82 30.87 30.65 30.69 0.0M
2022-04-28 30.52 30.85 30.52 30.65 0.0M
2022-04-27 30.17 30.38 29.96 30.34 0.0M
2022-04-26 30.98 30.98 30.30 30.30 0.0M
2022-04-25 30.64 30.84 30.59 30.68 0.0M
2022-04-22 31.45 31.45 31.04 31.04 0.0M
2022-04-21 31.34 31.86 31.34 31.71 0.0M
2022-04-20 31.19 31.38 31.08 31.38 0.0M
2022-04-19 31.04 31.08 30.85 31.03 0.0M
2022-04-14 30.90 31.08 30.89 31.01 0.0M
2022-04-13 30.82 30.92 30.75 30.92 0.0M
2022-04-12 30.56 31.11 30.56 30.99 0.0M
2022-04-11 31.06 31.15 30.96 31.12 0.0M
2022-04-08 31.00 31.25 30.94 31.13 0.0M
2022-04-07 30.87 31.01 30.60 30.60 0.0M
2022-04-06 31.19 31.28 30.54 30.75 0.0M
2022-04-05 31.55 31.59 31.26 31.26 0.0M
2022-04-04 31.64 31.64 31.24 31.51 0.0M
2022-04-01 31.39 31.54 31.30 31.41 0.0M
2022-03-31 31.91 31.91 31.27 31.27 0.0M
2022-03-30 31.96 31.96 31.58 31.58 0.0M
2022-03-29 31.67 32.37 31.67 32.17 0.0M
2022-03-28 31.40 31.79 31.32 31.32 0.0M
2022-03-25 31.11 31.11 30.84 31.00 0.0M
2022-03-24 31.24 31.24 31.02 31.03 0.0M
2022-03-23 31.50 31.53 31.11 31.11 0.0M
2022-03-22 31.46 31.71 31.46 31.64 0.0M
2022-03-21 31.60 31.60 31.29 31.29 0.0M
2022-03-18 31.54 31.54 31.18 31.51 0.0M
2022-03-17 31.97 31.97 31.37 31.59 0.0M
2022-03-16 31.50 31.71 31.40 31.71 0.0M
2022-03-15 30.64 30.92 30.25 30.92 0.0M
2022-03-14 31.11 31.32 30.82 30.86 0.0M
2022-03-11 29.96 30.78 29.96 30.21 0.0M
2022-03-10 30.41 30.41 29.71 29.79 0.0M
2022-03-09 29.46 30.71 29.13 30.71 0.0M
2022-03-08 27.63 28.77 27.63 28.16 0.0M
2022-03-07 27.40 28.38 27.05 27.90 0.0M
2022-03-04 29.66 29.66 28.68 28.68 0.0M
2022-03-03 30.81 30.91 30.09 30.09 0.0M
2022-03-02 30.56 31.00 30.28 30.84 0.0M
2022-03-01 31.89 32.00 30.66 30.66 0.0M
2022-02-28 31.52 31.89 31.31 31.89 0.0M
2022-02-25 31.44 32.30 31.23 32.28 0.0M
2022-02-24 31.47 31.77 30.86 31.13 0.0M
2022-02-23 33.08 33.10 32.61 32.63 0.0M
2022-02-22 32.09 32.90 32.07 32.70 0.0M
2022-02-21 33.66 33.66 32.84 32.84 0.0M
2022-02-18 34.17 34.17 33.54 33.54 0.0M
2022-02-17 34.42 34.42 33.86 33.94 0.0M
2022-02-16 34.48 34.53 34.25 34.27 0.0M
2022-02-15 33.80 34.43 33.80 34.36 0.0M
2022-02-14 33.53 33.80 33.21 33.74 0.0M
2022-02-11 34.32 34.60 34.23 34.56 0.0M
2022-02-10 34.67 34.67 34.52 34.52 0.0M
2022-02-09 34.08 34.51 34.08 34.44 0.0M
2022-02-08 33.73 34.02 33.73 33.89 0.0M
2022-02-07 33.81 33.81 33.37 33.65 0.0M
2022-02-04 34.18 34.18 33.41 33.47 0.0M
2022-02-03 34.43 34.44 34.09 34.09 0.0M
2022-02-02 34.62 34.62 34.36 34.36 0.0M
2022-02-01 34.51 34.54 34.29 34.36 0.0M
2022-01-31 34.25 34.25 34.00 34.12 0.0M
2022-01-28 34.08 34.08 33.83 34.07 0.0M
2022-01-27 33.40 34.36 33.40 34.30 0.0M
2022-01-26 33.15 33.76 33.15 33.68 0.0M
2022-01-25 32.83 32.90 32.61 32.86 0.0M
2022-01-24 33.49 33.52 32.42 32.53 0.0M
2022-01-21 33.80 33.80 33.38 33.58 0.0M
2022-01-20 34.24 34.25 34.07 34.25 0.0M
2022-01-19 33.76 34.19 33.76 34.08 0.0M
2022-01-18 34.01 34.06 33.95 34.04 0.0M
2022-01-17 34.54 34.54 34.30 34.35 0.0M
2022-01-14 34.14 34.41 34.14 34.31 0.0M
2022-01-13 34.06 34.32 34.06 34.32 0.0M
2022-01-12 34.17 34.50 34.06 34.15 0.0M
2022-01-11 33.77 33.97 33.77 33.97 0.0M
2022-01-10 33.97 33.97 33.58 33.58 0.0M
2022-01-07 33.90 33.93 33.75 33.84 0.0M
2022-01-06 33.79 34.12 33.79 33.99 0.0M
2022-01-05 33.94 34.28 33.94 34.22 0.0M
2022-01-04 33.41 34.05 33.41 34.03 0.0M
2022-01-03 33.30 33.55 33.30 33.45 0.0M