기업명 | 지수 심볼 | 시장 | 주식 타입 |
---|---|---|---|
DAX | DAX | 독일 거래소 지수 | Index |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
18,088.17 | 17,795.96 | 18,100.75 | 17,923.79 | 18,073.62 |
DAX Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 17,775.41 | 18,226.32 | 17,626.90 | 0.00 | 0 | 141.87 | 0.80% |
1개월 | 18,477.40 | 18,567.16 | 17,626.90 | 0.00 | 0 | -560.12 | -3.03% |
3개월 | 16,834.13 | 18,567.16 | 16,821.60 | 0.00 | 0 | 1,083.15 | 6.43% |
6개월 | 14,870.63 | 18,567.16 | 14,655.08 | 0.00 | 0 | 3,046.65 | 20.49% |
1년 | 15,836.79 | 18,567.16 | 14,630.21 | 0.00 | 0 | 2,080.49 | 13.14% |
3년 | 15,297.93 | 18,567.16 | 11,862.84 | 0.00 | 0 | 2,619.35 | 17.12% |
5년 | 12,304.53 | 18,567.16 | 8,255.65 | 0.00 | 0 | 5,612.75 | 45.62% |
DAX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
25 4월(4) 2024 | 18,088.70 | -48.95 | -0.27% | 18,140.19 | 18,226.32 | 18,060.26 | 0 |
24 4월(4) 2024 | 18,137.65 | 276.85 | 1.55% | 17,861.20 | 18,144.66 | 17,861.20 | 0 |
23 4월(4) 2024 | 17,860.80 | 123.44 | 0.70% | 17,738.04 | 17,889.47 | 17,738.04 | 0 |
20 4월(4) 2024 | 17,737.36 | -100.04 | -0.56% | 17,834.83 | 17,834.87 | 17,626.90 | 0 |
19 4월(4) 2024 | 17,837.40 | 67.38 | 0.38% | 17,775.41 | 17,863.32 | 17,716.92 | 0 |
18 4월(4) 2024 | 17,770.02 | 3.79 | 0.02% | 17,764.03 | 17,907.58 | 17,731.79 | 0 |
17 4월(4) 2024 | 17,766.23 | -260.35 | -1.44% | 18,022.17 | 18,022.69 | 17,713.50 | 0 |
16 4월(4) 2024 | 18,026.58 | 96.26 | 0.54% | 17,937.62 | 18,191.95 | 17,937.62 | 0 |
13 4월(4) 2024 | 17,930.32 | -24.16 | -0.13% | 17,965.95 | 18,162.56 | 17,860.73 | 0 |
12 4월(4) 2024 | 17,954.48 | -142.82 | -0.79% | 18,096.51 | 18,101.31 | 17,864.69 | 0 |
11 4월(4) 2024 | 18,097.30 | 20.61 | 0.11% | 18,078.89 | 18,239.50 | 17,975.84 | 0 |
10 4월(4) 2024 | 18,076.69 | -242.28 | -1.32% | 18,318.40 | 18,318.51 | 18,058.22 | 0 |
09 4월(4) 2024 | 18,318.97 | 143.93 | 0.79% | 18,163.39 | 18,326.37 | 18,163.39 | 0 |
06 4월(4) 2024 | 18,175.04 | -228.09 | -1.24% | 18,401.83 | 18,401.83 | 18,088.03 | 0 |
05 4월(4) 2024 | 18,403.13 | 35.41 | 0.19% | 18,366.37 | 18,427.43 | 18,340.24 | 0 |
04 4월(4) 2024 | 18,367.72 | 84.59 | 0.46% | 18,281.82 | 18,376.08 | 18,281.82 | 0 |
03 4월(4) 2024 | 18,283.13 | -209.36 | -1.13% | 18,492.36 | 18,567.16 | 18,275.94 | 0 |
29 3월(3) 2024 | 18,492.49 | 15.40 | 0.08% | 18,477.40 | 18,513.83 | 18,468.87 | 0 |
28 3월(3) 2024 | 18,477.09 | 92.74 | 0.50% | 18,385.17 | 18,511.17 | 18,385.17 | 0 |
27 3월(3) 2024 | 18,384.35 | 123.04 | 0.67% | 18,262.11 | 18,411.98 | 18,256.81 | 0 |
26 3월(3) 2024 | 18,261.31 | 55.37 | 0.30% | 18,206.36 | 18,285.58 | 18,176.85 | 0 |