Hot Features
프리미엄
DAXplus Maximum Sharpe Ratio Germany EUR Kurs (XEFK)
DBI
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 57.28 | 5.84979268367 | 979.18 | 1039.34 | 971.79 | 0 | 0 | IX |
| 4 | 108.95 | 11.7465040808 | 927.51 | 1039.34 | 923.63 | 0 | 0 | IX |
| 12 | 167.28 | 19.2457258566 | 869.18 | 1039.34 | 841.79 | 0 | 0 | IX |
| 26 | 253.16 | 32.3196731776 | 783.3 | 1039.34 | 769.74 | 0 | 0 | IX |
| 52 | 285.51 | 38.0198415341 | 750.95 | 1039.34 | 714.81 | 0 | 0 | IX |
| 156 | 482.14 | 86.9786404965 | 554.32 | 1039.34 | 518.34 | 0 | 0 | IX |
| 260 | 397.16 | 62.1241983419 | 639.3 | 1039.34 | 428.86 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 1036.46 | 5.87 | 0.57 | 1034.52 | 1039.34 | 1020.98 | 0 |
| 1741195800 | 1030.59 | 33.49 | 3.36 | 997.54 | 1031.83 | 995.35 | 0 |
| 1741109400 | 997.1 | -24.59 | -2.41 | 1021.43 | 1023.44 | 996.67 | 0 |
| 1741023000 | 1021.69 | 38.27 | 3.89 | 984.78 | 1025.35 | 983.91 | 0 |
| 1740763800 | 983.42 | 3.99 | 0.41 | 978.54 | 983.42 | 973 | 0 |
| 1740677400 | 979.43 | 0.73 | 0.07 | 979.18 | 984.27 | 971.79 | 0 |
| 1740591000 | 978.7 | 19.82 | 2.07 | 960.72 | 979.32 | 960.61 | 0 |
| 1740504600 | 958.88 | -5.46 | -0.57 | 962.75 | 968.9 | 954.74 | 0 |
| 1740418200 | 964.34 | 8.01 | 0.84 | 956.38 | 964.78 | 949.71 | 0 |
| 1740159000 | 956.33 | -3.64 | -0.38 | 961.43 | 962.55 | 954.45 | 0 |
| 1740072600 | 959.97 | -14.56 | -1.49 | 974.41 | 977.91 | 959.97 | 0 |
| 1739986200 | 974.53 | -17.13 | -1.73 | 990.92 | 994.94 | 974.53 | 0 |
| 1739899800 | 991.66 | 3.08 | 0.31 | 991 | 996.18 | 987.79 | 0 |
| 1739813400 | 988.58 | 27.36 | 2.85 | 961.6 | 990.41 | 961.6 | 0 |
| 1739554200 | 961.22 | 1.37 | 0.14 | 960.4 | 962.89 | 955.02 | 0 |
| 1739467800 | 959.85 | 13.72 | 1.45 | 946.24 | 960.06 | 940.73 | 0 |
| 1739381400 | 946.13 | 9.64 | 1.03 | 935.76 | 946.13 | 934 | 0 |
| 1739295000 | 936.49 | 2.26 | 0.24 | 933.53 | 938.51 | 932.65 | 0 |
| 1739208600 | 934.23 | 4.41 | 0.47 | 931.44 | 935.44 | 928 | 0 |
| 1738949400 | 929.82 | 3.75 | 0.40 | 926.48 | 935.47 | 926.48 | 0 |
| 1738863000 | 926.07 | 0.03 | 0.00 | 927.51 | 932.83 | 923.63 | 0 |
| 1738776600 | 926.04 | 4.93 | 0.54 | 919.68 | 930.22 | 916.74 | 0 |
| 1738690200 | 921.11 | -5.02 | -0.54 | 925.49 | 926.85 | 913.28 | 0 |
| 1738603800 | 926.13 | -4.64 | -0.50 | 929.91 | 930.84 | 918.16 | 0 |
| 1738344600 | 930.77 | 2.05 | 0.22 | 929.89 | 936.28 | 929.05 | 0 |
| 1738258200 | 928.72 | 9.06 | 0.99 | 921.87 | 928.98 | 921.87 | 0 |
| 1738171800 | 919.66 | 10.98 | 1.21 | 909.77 | 921.06 | 908.3 | 0 |
| 1738085400 | 908.68 | 14.89 | 1.67 | 893.74 | 910.63 | 892.23 | 0 |
| 1737999000 | 893.79 | -21.03 | -2.30 | 915.62 | 916.79 | 886.96 | 0 |
| 1737739800 | 914.82 | -5.87 | -0.64 | 922.71 | 922.81 | 912.94 | 0 |
| 1737653400 | 920.69 | 12.91 | 1.42 | 909.12 | 921.17 | 908.25 | 0 |
| 1737567000 | 907.78 | 13.05 | 1.46 | 895.7 | 909.87 | 895.7 | 0 |
| 1737480600 | 894.73 | 8.23 | 0.93 | 887.01 | 894.75 | 885.24 | 0 |
| 1737394200 | 886.5 | -5.34 | -0.60 | 891.63 | 892.12 | 886.5 | 0 |
| 1737135000 | 891.84 | 11.06 | 1.26 | 882.62 | 892.49 | 882.52 | 0 |
| 1737048600 | 880.78 | 4.82 | 0.55 | 876.23 | 880.79 | 873.84 | 0 |
| 1736962200 | 875.96 | 7.39 | 0.85 | 868.94 | 878.23 | 867.21 | 0 |
| 1736875800 | 868.57 | 8.18 | 0.95 | 860.53 | 868.71 | 860.53 | 0 |
| 1736789400 | 860.39 | -3.16 | -0.37 | 863.3 | 863.3 | 856.46 | 0 |
| 1736530200 | 863.55 | -9.07 | -1.04 | 873.61 | 875.47 | 860.8 | 0 |
| 1736443800 | 872.62 | 4.86 | 0.56 | 867.26 | 873.09 | 866.78 | 0 |
| 1736357400 | 867.76 | 4.92 | 0.57 | 864.23 | 870 | 862.5 | 0 |
| 1736271000 | 862.84 | 3.56 | 0.41 | 861.6 | 865.37 | 857.01 | 0 |
| 1736184600 | 859.28 | 3.24 | 0.38 | 855.9 | 859.28 | 850.47 | 0 |
| 1735925400 | 856.04 | 0.46 | 0.05 | 855.55 | 856.88 | 851.39 | 0 |
| 1735839000 | 855.58 | 1.72 | 0.20 | 852.84 | 856.87 | 851.1 | 0 |
| 1735579800 | 853.86 | -1.12 | -0.13 | 853.05 | 855.3 | 850.54 | 0 |
| 1735320600 | 854.98 | 2.7 | 0.32 | 850.61 | 855.33 | 848.08 | 0 |
| 1734975000 | 852.28 | 0.48 | 0.06 | 850.9 | 857.97 | 850.22 | 0 |
| 1734715800 | 851.8 | -3.92 | -0.46 | 853.86 | 853.86 | 841.79 | 0 |
| 1734629400 | 855.72 | -5.62 | -0.65 | 858.46 | 858.87 | 852.46 | 0 |
| 1734543000 | 861.34 | -5.24 | -0.60 | 865.17 | 867.5 | 861.34 | 0 |
| 1734456600 | 866.58 | -5.65 | -0.65 | 871.04 | 871.04 | 866.07 | 0 |
| 1734370200 | 872.23 | 2.41 | 0.28 | 869.83 | 875.09 | 868.77 | 0 |
| 1734111000 | 869.82 | 1.47 | 0.17 | 869.06 | 874.12 | 868.72 | 0 |
| 1734024600 | 868.35 | -1.22 | -0.14 | 869.18 | 872.02 | 867.87 | 0 |
| 1733938200 | 869.57 | 7.38 | 0.86 | 864.65 | 870.24 | 862.21 | 0 |
| 1733851800 | 862.19 | -1.42 | -0.16 | 863.13 | 864.52 | 858.75 | 0 |
| 1733765400 | 863.61 | -12.94 | -1.48 | 876.84 | 878.54 | 863.46 | 0 |
