Lyxor 1 DivDAX (DR) UCITS ETF I (E903)

E903
🏛️ ドイツ →
194.24
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
2022-12-30 162.18 163.06 161.80 161.98 0.0M
2022-12-29 161.60 163.66 161.60 163.56 0.0M
2022-12-28 162.66 163.32 162.12 162.12 0.0M
2022-12-27 163.12 163.12 162.54 162.54 0.0M
2022-12-23 161.70 162.38 161.54 161.86 0.0M
2022-12-22 163.94 163.94 161.18 161.18 0.0M
2022-12-21 162.12 163.88 161.88 163.80 0.0M
2022-12-20 162.16 162.16 161.64 161.78 0.0M
2022-12-19 162.20 162.84 161.12 162.34 0.0M
2022-12-16 163.44 163.44 161.54 161.82 0.0M
2022-12-15 167.32 167.32 163.12 163.12 0.0M
2022-12-14 168.00 168.44 167.00 168.26 0.0M
2022-12-13 166.86 170.20 166.86 168.72 0.0M
2022-12-12 167.80 167.80 166.80 166.80 0.0M
2022-12-09 167.42 168.44 167.42 168.34 0.0M
2022-12-08 167.52 167.52 166.24 166.92 0.0M
2022-12-07 167.42 168.92 167.42 167.58 0.0M
2022-12-06 169.08 169.08 168.70 168.70 0.0M
2022-12-05 169.96 169.96 168.88 169.04 0.0M
2022-12-02 168.42 169.88 168.42 169.88 0.0M
2022-12-01 170.66 170.66 168.84 169.16 0.0M
2022-11-30 170.18 170.18 169.18 169.72 0.0M
2022-11-29 168.02 169.64 168.02 169.12 0.0M
2022-11-28 168.76 168.76 167.90 168.18 0.0M
2022-11-25 169.32 169.46 168.92 169.34 0.0M
2022-11-24 168.98 170.00 168.98 169.40 0.0M
2022-11-23 168.70 168.70 167.20 167.94 0.0M
2022-11-22 167.24 168.96 167.24 168.48 0.0M
2022-11-21 167.98 167.98 167.24 167.62 0.0M
2022-11-18 166.38 168.58 166.38 168.28 0.0M
2022-11-17 166.96 166.96 164.40 165.18 0.0M
2022-11-16 167.86 167.86 165.74 166.22 0.0M
2022-11-15 170.28 170.28 168.32 169.44 0.0M
2022-11-14 169.60 169.60 168.36 169.36 0.0M
2022-11-11 167.30 168.46 167.30 168.18 0.0M
2022-11-10 160.48 166.92 160.48 166.48 0.0M
2022-11-09 161.36 161.40 160.02 161.12 0.0M
2022-11-08 161.12 162.20 161.02 162.20 0.0M
2022-11-07 159.78 162.70 159.78 161.40 0.0M
2022-11-04 156.72 160.18 156.72 160.18 0.0M
2022-11-03 155.86 155.92 155.04 155.70 0.0M
2022-11-02 160.18 160.18 157.70 157.70 0.0M
2022-11-01 159.32 159.74 158.54 158.78 0.0M
2022-10-31 157.68 157.68 157.18 157.68 0.0M
2022-10-28 155.80 156.90 155.44 156.90 0.0M
2022-10-27 156.32 157.76 155.44 157.50 0.0M
2022-10-26 155.68 156.28 155.62 156.28 0.0M
2022-10-25 155.26 155.26 153.00 155.18 0.0M
2022-10-24 154.50 156.12 153.64 154.64 0.0M
2022-10-21 150.68 152.18 149.50 152.18 0.0M
2022-10-20 150.58 152.14 150.58 152.14 0.0M
2022-10-19 152.66 152.66 151.56 151.56 0.0M
2022-10-18 150.98 153.22 150.90 150.90 0.0M
2022-10-17 147.94 150.26 147.40 149.62 0.0M
2022-10-14 147.54 147.54 146.82 146.82 0.0M
2022-10-13 142.86 145.68 142.86 145.68 0.0M
2022-10-12 143.28 144.30 143.28 143.74 0.0M
2022-10-11 143.12 143.90 142.46 143.78 0.0M
2022-10-10 142.84 145.36 142.84 144.56 0.0M
2022-10-07 145.18 146.00 143.82 143.82 0.0M
2022-10-06 147.86 148.12 145.70 145.70 0.0M
2022-10-05 148.74 148.74 146.38 146.76 0.0M
2022-10-04 147.00 149.10 147.00 149.00 0.0M
2022-10-03 141.62 144.70 141.62 144.38 0.0M
2022-09-30 142.82 143.98 141.70 142.74 0.0M
2022-09-29 144.16 144.16 140.88 141.96 0.0M
2022-09-28 143.68 144.94 140.82 144.56 0.0M
2022-09-27 147.98 147.98 144.28 144.28 0.0M
2022-09-26 146.96 147.50 146.10 146.18 0.0M
2022-09-23 151.54 151.54 146.88 147.34 0.0M
2022-09-22 151.20 152.96 151.20 151.96 0.0M
2022-09-21 151.84 154.00 151.84 154.00 0.0M
2022-09-20 156.20 156.28 153.44 153.44 0.0M
2022-09-19 154.60 156.60 153.92 155.58 0.0M
2022-09-16 156.04 156.04 154.66 154.66 0.0M
2022-09-15 158.82 158.82 156.92 157.18 0.0M
2022-09-14 159.40 160.32 157.52 158.14 0.0M
2022-09-13 162.82 164.00 160.66 160.66 0.0M
2022-09-12 160.06 162.68 160.06 162.48 0.0M
2022-09-09 156.70 158.72 156.70 158.60 0.0M
2022-09-08 158.10 158.10 155.96 156.14 0.0M
2022-09-07 154.40 156.92 154.40 156.86 0.0M
2022-09-06 155.92 156.30 154.44 155.42 0.0M
2022-09-05 153.42 154.90 153.42 154.52 0.0M
2022-09-02 153.40 157.88 153.40 157.88 0.0M
2022-09-01 153.94 153.94 151.94 152.62 0.0M
2022-08-31 156.42 156.42 154.12 154.64 0.0M
2022-08-30 154.94 157.46 154.94 155.76 0.0M
2022-08-29 154.78 154.78 152.96 154.62 0.0M
2022-08-26 159.92 159.92 154.98 155.00 0.0M
2022-08-25 159.64 159.64 157.50 158.32 0.0M
2022-08-24 157.30 157.58 157.00 157.58 0.0M
2022-08-23 156.72 158.26 156.72 157.50 0.0M
2022-08-22 160.96 160.96 156.66 156.98 0.0M
2022-08-19 162.14 162.14 161.02 161.28 0.0M
2022-08-18 162.14 163.24 162.14 162.86 0.0M
2022-08-17 166.92 166.92 161.98 161.98 0.0M
2022-08-16 165.34 166.06 165.08 166.06 0.0M
2022-08-15 165.62 165.62 163.52 163.92 0.0M
2022-08-12 163.02 164.48 163.02 164.38 0.0M
2022-08-11 162.48 163.08 162.14 162.56 0.0M
2022-08-10 160.66 162.96 160.66 162.64 0.0M
2022-08-09 162.24 162.24 161.52 161.52 0.0M
2022-08-08 162.54 163.06 162.22 162.72 0.0M
2022-08-05 161.64 162.20 161.56 161.56 0.0M
2022-08-04 162.58 163.64 161.90 161.90 0.0M
2022-08-03 160.44 162.30 160.44 162.30 0.0M
2022-08-02 160.98 161.56 159.84 161.44 0.0M
2022-08-01 161.54 161.58 160.80 160.80 0.0M
2022-07-29 159.12 160.86 159.12 160.86 0.0M
2022-07-28 157.36 158.22 157.36 158.22 0.0M
2022-07-27 156.20 156.70 155.70 156.48 0.0M
2022-07-26 156.94 156.94 155.12 155.44 0.0M
2022-07-25 156.60 158.54 156.60 157.20 0.0M
2022-07-22 157.22 158.46 157.22 157.30 0.0M
2022-07-21 159.78 159.78 158.10 158.14 0.0M
2022-07-20 160.42 160.42 158.78 159.90 0.0M
2022-07-19 155.56 160.00 155.36 160.00 0.0M
2022-07-18 154.00 155.84 154.00 155.12 0.0M
2022-07-15 150.88 153.82 150.06 153.82 0.0M
2022-07-14 152.00 152.00 148.80 149.42 0.0M
2022-07-13 153.00 153.28 152.18 152.56 0.0M
2022-07-12 152.28 154.28 151.48 154.28 0.0M
2022-07-11 154.08 154.78 153.30 153.30 0.0M
2022-07-08 153.48 156.22 153.22 155.90 0.0M
2022-07-07 151.70 154.08 151.70 153.52 0.0M
2022-07-06 151.14 151.14 149.92 150.12 0.0M
2022-07-05 161.30 161.30 154.86 154.86 0.0M
2022-07-04 162.46 162.46 160.54 160.54 0.0M
2022-07-01 158.56 160.98 158.56 160.98 0.0M
2022-06-30 159.76 159.84 158.22 159.84 0.0M
2022-06-29 165.02 165.02 163.10 163.36 0.0M
2022-06-28 167.00 167.50 166.10 166.44 0.0M
2022-06-27 164.98 165.94 164.98 164.98 0.0M
2022-06-24 163.10 164.70 162.62 164.16 0.0M
2022-06-23 165.72 165.72 162.54 162.54 0.0M
2022-06-22 166.36 166.96 164.64 166.40 0.0M
2022-06-21 169.66 170.00 168.54 168.54 0.0M
2022-06-20 168.20 168.30 167.26 168.30 0.0M
2022-06-17 166.18 167.50 166.18 166.62 0.0M
2022-06-16 171.28 171.28 165.38 165.38 0.0M
2022-06-15 171.74 172.82 171.10 171.54 0.0M
2022-06-14 171.42 171.42 168.78 169.26 0.0M
2022-06-13 172.42 172.42 169.80 170.28 0.0M
2022-06-10 178.08 178.08 173.52 173.52 0.0M
2022-06-09 180.94 181.08 179.20 179.20 0.0M
2022-06-08 183.64 183.64 181.06 181.72 0.0M
2022-06-07 182.92 183.38 182.40 183.30 0.0M
2022-06-06 183.72 185.22 183.32 184.42 0.0M
2022-06-03 183.70 183.70 182.38 182.38 0.0M
2022-06-02 183.20 183.20 182.58 182.58 0.0M
2022-06-01 183.78 183.78 181.52 181.52 0.0M
2022-05-31 182.34 182.34 181.58 181.70 0.0M
2022-05-30 183.46 183.46 182.54 182.86 0.0M
2022-05-27 180.58 181.74 180.34 181.74 0.0M
2022-05-26 178.34 180.20 178.14 180.20 0.0M
2022-05-25 177.18 178.06 176.58 177.50 0.0M
2022-05-24 176.60 177.30 175.52 175.52 0.0M
2022-05-23 178.50 178.88 177.18 178.88 0.0M
2022-05-20 176.66 178.40 176.18 176.18 0.0M
2022-05-19 174.60 175.48 173.90 175.46 0.0M
2022-05-18 178.70 178.78 177.14 177.14 0.0M
2022-05-17 179.30 179.30 178.02 178.68 0.0M
2022-05-16 178.00 178.00 175.28 175.86 0.0M
2022-05-13 174.80 176.52 174.80 176.52 0.0M
2022-05-12 170.80 173.00 170.80 173.00 0.0M
2022-05-11 170.78 174.28 170.74 174.28 0.0M
2022-05-10 170.54 172.76 170.10 170.84 0.0M
2022-05-09 172.62 172.62 168.04 168.04 0.0M
2022-05-06 172.92 172.92 171.00 171.00 0.0M
2022-05-05 178.68 178.68 173.30 173.36 0.0M
2022-05-04 175.38 176.84 175.38 175.40 0.0M
2022-05-03 173.40 175.32 173.40 174.66 0.0M
2022-05-02 176.00 176.00 173.40 173.40 0.0M
2022-04-29 176.44 176.54 175.88 175.98 0.0M
2022-04-28 175.64 176.86 175.64 175.76 0.0M
2022-04-27 172.98 174.14 171.94 173.98 0.0M
2022-04-26 177.62 177.70 173.78 173.78 0.0M
2022-04-25 175.68 177.26 175.68 175.94 0.0M
2022-04-22 180.30 180.30 177.80 177.80 0.0M
2022-04-21 180.48 182.72 180.48 181.80 0.0M
2022-04-20 178.00 179.74 178.00 179.74 0.0M
2022-04-19 178.02 178.18 176.74 177.94 0.0M
2022-04-14 177.16 177.90 177.04 177.80 0.0M
2022-04-13 176.84 177.32 176.30 177.32 0.0M
2022-04-12 175.00 178.08 175.00 177.68 0.0M
2022-04-11 177.24 178.62 177.24 178.52 0.0M
2022-04-08 177.68 179.26 177.68 178.46 0.0M
2022-04-07 176.92 177.84 175.60 175.60 0.0M
2022-04-06 178.82 179.12 175.58 176.32 0.0M
2022-04-05 180.46 180.54 179.24 179.28 0.0M
2022-04-04 181.66 181.66 179.44 180.70 0.0M
2022-04-01 180.22 181.04 178.36 179.92 0.0M
2022-03-31 182.84 182.84 179.28 179.28 0.0M
2022-03-30 183.18 183.18 180.62 180.62 0.0M
2022-03-29 181.52 185.14 181.52 184.60 0.0M
2022-03-28 179.98 182.68 179.58 179.58 0.0M
2022-03-25 178.84 178.84 177.52 177.78 0.0M
2022-03-24 178.92 179.16 177.92 177.92 0.0M
2022-03-23 181.34 181.34 178.40 178.40 0.0M
2022-03-22 179.70 181.76 179.70 181.48 0.0M
2022-03-21 180.14 181.16 179.20 179.20 0.0M
2022-03-18 180.90 180.90 178.74 180.68 0.0M
2022-03-17 182.42 182.68 179.76 181.14 0.0M
2022-03-16 180.26 181.84 180.06 181.84 0.0M
2022-03-15 175.34 177.62 173.38 177.34 0.0M
2022-03-14 178.48 179.30 176.70 176.92 0.0M
2022-03-11 172.12 176.56 172.12 173.20 0.0M
2022-03-10 174.60 174.60 169.88 170.78 0.0M
2022-03-09 166.52 176.12 166.52 176.12 0.0M
2022-03-08 159.12 165.00 158.88 161.44 0.0M
2022-03-07 157.06 163.30 155.52 159.96 0.0M
2022-03-04 170.76 170.76 164.48 164.48 0.0M
2022-03-03 177.18 177.18 172.58 172.58 0.0M
2022-03-02 175.24 178.32 174.54 177.62 0.0M
2022-03-01 182.86 182.86 175.68 175.68 0.0M
2022-02-28 180.72 182.94 179.78 182.88 0.0M
2022-02-25 181.08 185.12 178.88 185.12 0.0M
2022-02-24 180.90 181.98 176.80 178.50 0.0M
2022-02-23 189.42 189.94 187.30 187.30 0.0M
2022-02-22 183.96 188.62 182.30 187.54 0.0M
2022-02-21 195.34 195.34 187.54 188.28 0.0M
2022-02-18 195.92 195.92 191.88 192.40 0.0M
2022-02-17 197.40 197.40 194.32 194.76 0.0M
2022-02-16 197.80 197.80 196.24 196.58 0.0M
2022-02-15 193.92 197.32 193.92 197.32 0.0M
2022-02-14 192.86 194.14 190.82 193.70 0.0M
2022-02-11 197.68 198.82 197.68 198.26 0.0M
2022-02-10 199.94 199.94 197.96 198.02 0.0M
2022-02-09 195.56 197.66 195.56 197.66 0.0M
2022-02-08 193.50 194.36 193.50 194.36 0.0M
2022-02-07 193.98 193.98 191.84 193.12 0.0M
2022-02-04 196.08 196.08 191.68 192.02 0.0M
2022-02-03 197.66 197.66 195.58 195.58 0.0M
2022-02-02 197.74 197.94 197.08 197.08 0.0M
2022-02-01 198.14 198.14 196.94 197.06 0.0M
2022-01-31 197.08 197.60 195.12 195.68 0.0M
2022-01-28 195.48 195.48 193.96 195.42 0.0M
2022-01-27 192.12 197.38 192.12 197.02 0.0M
2022-01-26 190.42 193.78 190.42 193.20 0.0M
2022-01-25 187.08 188.90 187.08 188.50 0.0M
2022-01-24 191.98 192.36 186.58 186.58 0.0M
2022-01-21 194.08 194.08 191.86 192.62 0.0M
2022-01-20 195.54 196.54 195.42 196.42 0.0M
2022-01-19 193.58 196.16 193.58 195.42 0.0M
2022-01-18 195.90 195.90 194.58 195.26 0.0M
2022-01-17 198.16 198.16 196.64 196.98 0.0M
2022-01-14 195.94 196.98 195.94 196.74 0.0M
2022-01-13 195.28 196.90 195.28 196.90 0.0M
2022-01-12 196.76 196.76 195.46 195.86 0.0M
2022-01-11 193.60 194.86 193.60 194.86 0.0M
2022-01-10 195.04 195.04 192.34 192.54 0.0M
2022-01-07 194.48 194.48 193.74 194.12 0.0M
2022-01-06 193.86 195.44 193.86 194.94 0.0M
2022-01-05 195.48 196.60 195.22 196.22 0.0M
2022-01-04 193.26 195.06 192.54 195.06 0.0M
2022-01-03 191.28 192.56 191.28 191.84 0.0M