Deutsche Boerse AG【DB1】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Deutsche Boerse AG (DB1)
Deutsche Boerse AG (DB1) 과거

Deutsche Boerse AG (DB1)

263.70

-0.20

(-0.08%)

마감 14 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7	2.726918582	256.7	268	250.8	9317	261.49002426	DE
4	16.8	6.80437424058	246.9	268	243.1	7121	253.5458915	DE
12	40.7	18.2511210762	223	268	218.6	5258	243.50262627	DE
26	55.2	26.4748201439	208.5	268	200.9	4793	228.55008304	DE
52	72.65	38.0266945826	191.05	268	175.95	4960	207.3142825	DE
156	116.45	79.0831918506	147.25	268	146.95	191707	166.54791503	DE
260	141.1	115.089722675	122.6	268	92.92	331419	150.49874344	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741901220	264.1	0	0.00	268	268	261.7	7422
1741814820	264.1	2.6	0.99	261.5	265	261.1	6377
1741728420	261.5	-3.5	-1.32	265.89999	266.1	260.1	14703
1741642020	265	6.7	2.59	258.8	267	258.2	12793
1741382820	258.3	2.8	1.10	254.6	258.7	253.1	5157
1741296420	255.5	-1.2	-0.47	256.7	258.3	250.8	7553
1741210020	256.7	0.2	0.08	257	259.5	255.1	10256
1741123620	256.5	0.4	0.16	256.89999	259.1	254.4	5026
1741037220	256.1	5.7	2.28	251.8	258.1	249.9	6486
1740778020	250.4	-1.7	-0.67	251.1	252.5	248.7	5060
1740691620	252.1	0.6	0.24	251.5	253.1	249.8	4236
1740605220	251.5	4	1.62	247.3	252.5	246.8	8154
1740518820	247.5	3.5	1.43	244.6	247.5	244.4	4482
1740432420	244	-1.4	-0.57	247.9	249.9	243.9	6247
1740173220	245.4	-2.3	-0.93	248.8	248.8	243.8	6355
1740086820	247.7	-0.2	-0.08	248.5	250.3	246.3	4105
1740000420	247.9	-0.6	-0.24	248.4	250.5	246.8	5091
1739914020	248.5	3	1.22	245.4	248.7	245.4	10250
1739827620	245.5	0.5	0.20	245.6	246.2	243.1	6956
1739568420	245	-3.1	-1.25	245.6	247.3	244.2	7966
1739482020	248.1	2.4	0.98	246.9	249.1	243.6	5159
1739395620	245.7	-1.2	-0.49	241	246.4	241	14586
1739309220	246.9	5.9	2.45	241.3	249	239.1	10150
1739222820	241	0.3	0.12	241.3	242.3	240.4	3208
1738963620	240.7	0	0.00	240.6	242.2	240.1	3244
1738877220	240.7	-1.1	-0.45	242.4	242.6	239.2	2830
1738790820	241.8	1.9	0.79	239.4	241.9	238.9	2880
1738704420	239.9	0.9	0.38	239.2	240.8	238.8	2924
1738618020	239	0.2	0.08	235.5	241	232.5	7429
1738358820	238.8	-2.2	-0.91	240.6	240.9	238	3711
1738272420	241	3.6	1.52	238.1	241.3	237.5	3745
1738186020	237.4	-2	-0.84	239.6	239.6	237.3	3002
1738099620	239.4	0.4	0.17	238.1	240.2	237.1	4388
1738013220	239	4.7	2.01	233.1	239	233	3739
1737754020	234.3	-0.8	-0.34	235.7	235.9	233	2205
1737667620	235.1	0.2	0.09	235.2	236.9	234	4402
1737581220	234.9	2.5	1.08	232	235.2	232	2302
1737494820	232.4	3	1.31	229	232.6	229	4118
1737408420	229.4	-1.1	-0.48	230.4	230.8	228.7	3688
1737149220	230.5	1.1	0.48	229.6	231.8	229	4954
1737062820	229.4	-0.2	-0.09	230	230	226.9	4792
1736976420	229.6	0.3	0.13	228.9	231.6	228.3	3781
1736890020	229.3	2.9	1.28	226.2	229.5	226.2	2784
1736803620	226.4	0.4	0.18	225.6	226.5	225	6567
1736544420	226	-2.7	-1.18	229.1	229.2	225.2	1847
1736458020	228.7	2.5	1.11	225.5	229.4	225.3	2011
1736371620	226.2	4.1	1.85	222.3	226.3	222.3	5905
1736285220	222.1	2.5	1.14	219.4	223.2	219.4	2498
1736198820	219.6	-2.2	-0.99	222.2	222.8	218.6	6648
1735939620	221.8	-1.7	-0.76	223.1	224.2	221.6	1674
1735853220	223.5	0.4	0.18	222.2	224	220.5	6462
1735594020	223.1	-0.7	-0.31	222.9	224.1	222.7	1782
1735334820	223.8	2.2	0.99	221.6	223.9	220.2	1893
1734989220	221.6	-2.1	-0.94	222.7	223.4	221.4	3447
1734730020	223.7	-0.5	-0.22	224.2	224.4	221	3203
1734643620	224.2	0.4	0.18	223	224.6	223	3982
1734557220	223.8	-1.7	-0.75	225.7	225.7	223.3	5010
1734470820	225.5	0.6	0.27	224.5	225.8	223.7	4660
1734384420	224.9	2.3	1.03	223.2	224.9	221.9	3061

Deutsche Boerse

Kyowa Hakko Kogyo (PK)

AUSM25 - Junho 2025

Khiron Life Sciences (CE)

Korporacja Budowlana Dom

First Trust RiverFront D...

Turk Hava Yallari Ao (PK)

Fevertree Drinks

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관