Hot Features
프리미엄
DAXplus Maximum Sharpe Ratio Germany GBP Kurs (F9MS)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -0.0713955394014 | 1232.57 | 1238.21 | 1179.26 | 0 | 0 | IX |
| 4 | 109.68 | 9.77531394551 | 1122.01 | 1238.21 | 1114.96 | 0 | 0 | IX |
| 12 | 164.37 | 15.4002548439 | 1067.32 | 1238.21 | 1061.97 | 0 | 0 | IX |
| 26 | 188.77 | 18.1001419093 | 1042.92 | 1238.21 | 969.35 | 0 | 0 | IX |
| 52 | 272.49 | 28.4080483736 | 959.2 | 1238.21 | 946.19 | 0 | 0 | IX |
| 156 | 395.31 | 47.2644013487 | 836.38 | 1238.21 | 679.6 | 0 | 0 | IX |
| 260 | 319.05 | 34.959019986 | 912.64 | 1238.21 | 622.69 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1231.69 | 2.71 | 0.22 | 1230.68 | 1238.21 | 1228.56 | 0 |
| 1738258200 | 1228.98 | 10.02 | 0.82 | 1220.58 | 1229.33 | 1220.45 | 0 |
| 1738171800 | 1218.96 | 13.83 | 1.15 | 1204.27 | 1221.19 | 1202.6099 | 0 |
| 1738085400 | 1205.13 | 15.23 | 1.28 | 1186.09 | 1208.25 | 1183.95 | 0 |
| 1737999000 | 1189.9 | -29.16 | -2.39 | 1218.67 | 1219.92 | 1179.26 | 0 |
| 1737739800 | 1219.06 | -9.57 | -0.78 | 1232.57 | 1232.76 | 1217.02 | 0 |
| 1737653400 | 1228.63 | 14 | 1.15 | 1215.56 | 1229.3699 | 1214.4 | 0 |
| 1737567000 | 1214.63 | 18.03 | 1.51 | 1197.41 | 1216.42 | 1197.41 | 0 |
| 1737480600 | 1196.6 | 10.31 | 0.87 | 1186.55 | 1196.63 | 1184.2 | 0 |
| 1737394200 | 1186.29 | -4.83 | -0.41 | 1191.19 | 1192.9 | 1186.29 | 0 |
| 1737135000 | 1191.1199 | 18.26 | 1.56 | 1179.29 | 1192.95 | 1178.8699 | 0 |
| 1737048600 | 1172.8599 | 8.02 | 0.69 | 1167.98 | 1174.44 | 1165.2 | 0 |
| 1736962200 | 1164.84 | 5.56 | 0.48 | 1158.05 | 1168.92 | 1156.65 | 0 |
| 1736875800 | 1159.28 | 17.38 | 1.52 | 1143.1099 | 1160.43 | 1143.1099 | 0 |
| 1736789400 | 1141.9 | -2.9 | -0.25 | 1148.83 | 1148.83 | 1139.68 | 0 |
| 1736530200 | 1144.8 | -10.77 | -0.93 | 1157.71 | 1160.67 | 1141.08 | 0 |
| 1736443800 | 1155.57 | 10.07 | 0.88 | 1151.5 | 1158.28 | 1150.44 | 0 |
| 1736357400 | 1145.5 | 12.7 | 1.12 | 1132.99 | 1145.5 | 1132.5 | 0 |
| 1736271000 | 1132.8 | 3.52 | 0.31 | 1130.69 | 1134.75 | 1125.34 | 0 |
| 1736184600 | 1129.28 | 6.15 | 0.55 | 1122.67 | 1129.28 | 1114.96 | 0 |
| 1735925400 | 1123.13 | -0.48 | -0.04 | 1122.01 | 1124.63 | 1117.07 | 0 |
| 1735839000 | 1123.6099 | 2.95 | 0.26 | 1116.7 | 1127.27 | 1115.68 | 0 |
| 1735579800 | 1120.66 | 0.21 | 0.02 | 1118.59 | 1122.29 | 1115.48 | 0 |
| 1735320600 | 1120.45 | 1.38 | 0.12 | 1118.83 | 1124.78 | 1115.71 | 0 |
| 1734975000 | 1119.07 | 1.84 | 0.16 | 1115.91 | 1125.72 | 1114.72 | 0 |
| 1734715800 | 1117.23 | -2.36 | -0.21 | 1121.6199 | 1121.6199 | 1105.38 | 0 |
| 1734629400 | 1119.59 | -4.63 | -0.41 | 1119.03 | 1119.64 | 1111.79 | 0 |
| 1734543000 | 1124.22 | -8.07 | -0.71 | 1131.82 | 1134.01 | 1124.22 | 0 |
| 1734456600 | 1132.29 | -10.01 | -0.88 | 1138.8 | 1138.8 | 1132.1199 | 0 |
| 1734370200 | 1142.3 | -1.93 | -0.17 | 1144.31 | 1148 | 1141.49 | 0 |
| 1734111000 | 1144.23 | 10.51 | 0.93 | 1138.42 | 1146.28 | 1138.42 | 0 |
| 1734024600 | 1133.72 | 1.45 | 0.13 | 1132.88 | 1137.8699 | 1130.74 | 0 |
| 1733938200 | 1132.27 | 7.75 | 0.69 | 1126.76 | 1132.99 | 1123.65 | 0 |
| 1733851800 | 1124.52 | -6.08 | -0.54 | 1130.31 | 1130.31 | 1121.79 | 0 |
| 1733765400 | 1130.6 | -18.74 | -1.63 | 1147.99 | 1150.15 | 1130.1199 | 0 |
| 1733506200 | 1149.34 | -2.42 | -0.21 | 1154.02 | 1158.35 | 1149.29 | 0 |
| 1733419800 | 1151.76 | 7.18 | 0.63 | 1142.99 | 1152.88 | 1142.82 | 0 |
| 1733333400 | 1144.58 | 8.09 | 0.71 | 1134.95 | 1147.19 | 1134.95 | 0 |
| 1733247000 | 1136.49 | 3.45 | 0.30 | 1132.3599 | 1137.25 | 1129.8699 | 0 |
| 1733160600 | 1133.04 | 9.54 | 0.85 | 1119.64 | 1133.04 | 1118.27 | 0 |
| 1732901400 | 1123.5 | 6.93 | 0.62 | 1115.57 | 1123.5 | 1113.35 | 0 |
| 1732815000 | 1116.57 | 4.28 | 0.38 | 1112.97 | 1116.82 | 1112.43 | 0 |
| 1732728600 | 1112.29 | 2.92 | 0.26 | 1108.45 | 1114.64 | 1107.6 | 0 |
| 1732642200 | 1109.3699 | -1.72 | -0.15 | 1108.79 | 1112.73 | 1107.79 | 0 |
| 1732555800 | 1111.09 | 5.76 | 0.52 | 1108.09 | 1114.23 | 1108.09 | 0 |
| 1732296600 | 1105.33 | 10.24 | 0.94 | 1097.55 | 1106.6 | 1088.3 | 0 |
| 1732210200 | 1095.09 | 14.39 | 1.33 | 1084.82 | 1095.72 | 1079.7 | 0 |
| 1732123800 | 1080.7 | -9.27 | -0.85 | 1089.31 | 1092.5 | 1079.6 | 0 |
| 1732037400 | 1089.97 | 1.66 | 0.15 | 1086.48 | 1090.29 | 1079.28 | 0 |
| 1731951000 | 1088.31 | 3.9 | 0.36 | 1086.05 | 1089.93 | 1082.31 | 0 |
| 1731691800 | 1084.41 | 3.14 | 0.29 | 1081.52 | 1088.47 | 1078.72 | 0 |
| 1731605400 | 1081.27 | 9.33 | 0.87 | 1071.54 | 1082.13 | 1070.65 | 0 |
| 1731519000 | 1071.94 | 2.83 | 0.26 | 1069.81 | 1076.53 | 1061.97 | 0 |
| 1731432600 | 1069.1099 | -8.77 | -0.81 | 1077.49 | 1079.83 | 1067.42 | 0 |
| 1731346200 | 1077.88 | 8.31 | 0.78 | 1071.57 | 1082.57 | 1071.57 | 0 |
| 1731087000 | 1069.57 | 2.23 | 0.21 | 1067.32 | 1072.8699 | 1064.26 | 0 |
| 1731000600 | 1067.34 | 8.32 | 0.79 | 1059.21 | 1073.18 | 1059.05 | 0 |
| 1730914200 | 1059.02 | -14.85 | -1.38 | 1069.54 | 1090.14 | 1057.96 | 0 |
| 1730827800 | 1073.8699 | 9.39 | 0.88 | 1064.55 | 1074.26 | 1062.42 | 0 |
| 1730741400 | 1064.48 | -4.29 | -0.40 | 1071.23 | 1073.99 | 1064.39 | 0 |
| 1730482200 | 1068.77 | -1.08 | -0.10 | 1067.74 | 1073.02 | 1066.8699 | 0 |
