Hot Features
프리미엄
DAXplus Minimum Variance Germany USD Performance (XEF0)
DBI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31.1 | 2.82951061294 | 1099.13 | 1130.25 | 1098.27 | 0 | 0 | IX |
| 4 | 69.35 | 6.53702586532 | 1060.88 | 1130.25 | 1047.64 | 0 | 0 | IX |
| 12 | 40.89 | 3.75364899848 | 1089.34 | 1130.25 | 1037.66 | 0 | 0 | IX |
| 26 | 39.24 | 3.59673324228 | 1090.99 | 1178.65 | 1037.66 | 0 | 0 | IX |
| 52 | 123.15 | 12.2284227668 | 1007.08 | 1178.65 | 988.79 | 0 | 0 | IX |
| 156 | 75.77 | 7.18566849383 | 1054.46 | 1178.65 | 709.17 | 0 | 0 | IX |
| 260 | 188.56 | 20.023999915 | 941.67 | 1178.65 | 631.36 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 1130.23 | 10 | 0.89 | 1121.32 | 1130.25 | 1119.46 | 0 |
| 1738171800 | 1120.23 | 3.93 | 0.35 | 1116.59 | 1123.52 | 1108.57 | 0 |
| 1738085400 | 1116.3 | 2.3 | 0.21 | 1107.2 | 1121.46 | 1106.08 | 0 |
| 1737999000 | 1114 | 7.98 | 0.72 | 1101 | 1116.51 | 1101 | 0 |
| 1737739800 | 1106.02 | 2.82 | 0.26 | 1111.64 | 1113.63 | 1102.91 | 0 |
| 1737653400 | 1103.2 | 3 | 0.27 | 1099.13 | 1105.95 | 1098.27 | 0 |
| 1737567000 | 1100.2 | 3.27 | 0.30 | 1098.74 | 1106.09 | 1098.34 | 0 |
| 1737480600 | 1096.93 | 5.61 | 0.51 | 1088.82 | 1098.89 | 1085.53 | 0 |
| 1737394200 | 1091.32 | 9.53 | 0.88 | 1082.96 | 1098.75 | 1080.92 | 0 |
| 1737135000 | 1081.79 | 10.11 | 0.94 | 1072.29 | 1085.49 | 1072.29 | 0 |
| 1737048600 | 1071.68 | 6.5 | 0.61 | 1064.89 | 1072.38 | 1062.1099 | 0 |
| 1736962200 | 1065.18 | 6.27 | 0.59 | 1061.51 | 1071.57 | 1059.31 | 0 |
| 1736875800 | 1058.91 | 10.49 | 1.00 | 1055.07 | 1059.85 | 1054.33 | 0 |
| 1736789400 | 1048.42 | -7.98 | -0.76 | 1052.48 | 1055.43 | 1047.64 | 0 |
| 1736530200 | 1056.4 | -11.25 | -1.05 | 1067.05 | 1069.54 | 1053.85 | 0 |
| 1736443800 | 1067.65 | 1.78 | 0.17 | 1064.58 | 1071.56 | 1064.07 | 0 |
| 1736357400 | 1065.8699 | -2.96 | -0.28 | 1065.18 | 1069.51 | 1057.75 | 0 |
| 1736271000 | 1068.83 | 4.56 | 0.43 | 1066.29 | 1073.42 | 1062.67 | 0 |
| 1736184600 | 1064.27 | 11.85 | 1.13 | 1056.47 | 1070.46 | 1052.07 | 0 |
| 1735925400 | 1052.42 | -2.39 | -0.23 | 1055.65 | 1057.75 | 1050.68 | 0 |
| 1735839000 | 1054.81 | -9.28 | -0.87 | 1060.88 | 1063.3599 | 1047.95 | 0 |
| 1735579800 | 1064.09 | -5.04 | -0.47 | 1068.14 | 1072.94 | 1063.27 | 0 |
| 1735320600 | 1069.13 | 9.9 | 0.93 | 1059.5 | 1069.13 | 1056.34 | 0 |
| 1734975000 | 1059.23 | -1.55 | -0.15 | 1060.53 | 1063.7 | 1056.1099 | 0 |
| 1734715800 | 1060.78 | -0.79 | -0.07 | 1059.39 | 1063.78 | 1050.3599 | 0 |
| 1734629400 | 1061.57 | -14.24 | -1.32 | 1064.98 | 1068.55 | 1059.52 | 0 |
| 1734543000 | 1075.81 | -10.15 | -0.93 | 1085.09 | 1085.76 | 1075.81 | 0 |
| 1734456600 | 1085.96 | -8.26 | -0.75 | 1092.18 | 1092.18 | 1083.22 | 0 |
| 1734370200 | 1094.22 | -0.48 | -0.04 | 1096.21 | 1097.46 | 1090.44 | 0 |
| 1734111000 | 1094.7 | 0.44 | 0.04 | 1092.81 | 1100.96 | 1091.97 | 0 |
| 1734024600 | 1094.26 | -1.09 | -0.10 | 1097.51 | 1099.63 | 1092.99 | 0 |
| 1733938200 | 1095.35 | 4.63 | 0.42 | 1090.81 | 1100.67 | 1090.81 | 0 |
| 1733851800 | 1090.72 | -6.48 | -0.59 | 1092.2 | 1094.67 | 1089.21 | 0 |
| 1733765400 | 1097.2 | 0.22 | 0.02 | 1097.41 | 1101.42 | 1094.03 | 0 |
| 1733506200 | 1096.98 | 0.79 | 0.07 | 1097.8699 | 1110.25 | 1096.92 | 0 |
| 1733419800 | 1096.19 | 7.85 | 0.72 | 1088.41 | 1096.6199 | 1088.13 | 0 |
| 1733333400 | 1088.34 | 4.1 | 0.38 | 1083.8599 | 1089.22 | 1082.83 | 0 |
| 1733247000 | 1084.24 | 1.78 | 0.16 | 1085.73 | 1088.6199 | 1081.69 | 0 |
| 1733160600 | 1082.46 | -2.72 | -0.25 | 1079.52 | 1089.25 | 1077.28 | 0 |
| 1732901400 | 1085.18 | 6.32 | 0.59 | 1081.53 | 1085.18 | 1076.73 | 0 |
| 1732815000 | 1078.8599 | 0.74 | 0.07 | 1076.3 | 1079.48 | 1075.45 | 0 |
| 1732728600 | 1078.1199 | 14.7 | 1.38 | 1065.1 | 1078.1199 | 1065.1 | 0 |
| 1732642200 | 1063.42 | -3.82 | -0.36 | 1064.5 | 1070.71 | 1061.27 | 0 |
| 1732555800 | 1067.24 | 10.87 | 1.03 | 1062.73 | 1071.29 | 1062.3599 | 0 |
| 1732296600 | 1056.3699 | 5.87 | 0.56 | 1049.2 | 1056.49 | 1037.66 | 0 |
| 1732210200 | 1050.5 | 3.78 | 0.36 | 1049.3699 | 1053.13 | 1042.58 | 0 |
| 1732123800 | 1046.72 | -11.58 | -1.09 | 1060.75 | 1062.45 | 1045.64 | 0 |
| 1732037400 | 1058.3 | -1.79 | -0.17 | 1060.77 | 1064.25 | 1048.74 | 0 |
| 1731951000 | 1060.09 | 1.54 | 0.15 | 1060.91 | 1061.15 | 1053.49 | 0 |
| 1731691800 | 1058.55 | -4.35 | -0.41 | 1059.55 | 1065.79 | 1055.64 | 0 |
| 1731605400 | 1062.9 | 6.81 | 0.64 | 1052.59 | 1064.14 | 1050.8599 | 0 |
| 1731519000 | 1056.09 | -9.09 | -0.85 | 1063.57 | 1065.97 | 1047.31 | 0 |
| 1731432600 | 1065.18 | -21.05 | -1.94 | 1081.8599 | 1081.8599 | 1063.6199 | 0 |
| 1731346200 | 1086.23 | -5.11 | -0.47 | 1087.92 | 1096.71 | 1085.56 | 0 |
| 1731087000 | 1091.34 | -8.11 | -0.74 | 1096.63 | 1099.57 | 1088.25 | 0 |
| 1731000600 | 1099.45 | 11.97 | 1.10 | 1089.34 | 1105.66 | 1089.34 | 0 |
| 1730914200 | 1087.48 | -27.51 | -2.47 | 1098.08 | 1117.6 | 1083.96 | 0 |
| 1730827800 | 1114.99 | 8.82 | 0.80 | 1105.84 | 1116.15 | 1105.47 | 0 |
| 1730741400 | 1106.17 | 0.54 | 0.05 | 1109.02 | 1114.96 | 1106.17 | 0 |
| 1730482200 | 1105.63 | 6.56 | 0.60 | 1099.6 | 1109.3 | 1098.57 | 0 |
| 1730395800 | 1099.07 | -10.27 | -0.93 | 1107.69 | 1107.69 | 1092.8599 | 0 |
