iShares Core DAX® UCITS ETF (DE) EUR (Acc) (593393)

GDAXIEX
🏛️ Deutschland →
196.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 195.56 195.56 195.48 195.52 4.0K
09:05 195.48 195.60 195.32 195.34 13.6K
09:10 195.40 195.40 195.12 195.12 3.5K
09:15 195.10 195.28 195.10 195.22 10.9K
09:20 195.20 195.44 195.18 195.44 6.9K
09:25 195.46 195.46 195.44 195.44 0.2K
09:30 195.44 195.50 195.40 195.46 6.6K
09:35 195.46 195.56 195.44 195.44 1.1K
09:40 195.48 195.50 195.48 195.50 0.2K
09:45 195.42 195.42 195.42 195.42 0.0K
09:50 195.36 195.42 195.26 195.32 0.2K
09:55 195.46 195.46 195.42 195.42 0.1K
10:00 195.52 195.54 195.46 195.54 0.1K
10:05 195.54 195.54 195.54 195.54 0.1K
10:10 195.56 195.62 195.56 195.56 4.3K
10:15 195.54 195.54 195.54 195.54 0.0K
10:20 195.56 195.56 195.56 195.56 0.1K
10:25 195.46 195.52 195.38 195.38 0.1K
10:30 195.26 195.26 195.26 195.26 0.0K
10:35 195.20 195.24 195.20 195.24 0.0K
10:40 195.22 195.22 195.20 195.20 0.1K
10:45 195.14 195.18 195.14 195.18 0.1K
10:50 195.00 195.00 194.98 194.98 0.2K
10:55 195.02 195.02 194.98 195.02 1.4K
11:00 195.10 195.16 195.10 195.10 1.0K
11:05 195.04 195.14 195.04 195.14 0.3K
11:10 195.18 195.18 195.18 195.18 0.2K
11:15 195.36 195.40 195.36 195.40 0.2K
11:20 195.34 195.36 195.32 195.36 0.3K
11:25 195.38 195.38 195.38 195.38 0.0K
11:30 195.30 195.30 195.18 195.18 2.1K
11:35 195.08 195.08 194.98 194.98 0.0K
11:40 194.88 194.88 194.84 194.84 1.3K
11:45 194.86 194.86 194.08 194.38 7.6K
11:50 194.34 194.46 194.34 194.42 2.4K
11:55 194.42 194.42 194.30 194.34 1.5K
12:00 194.50 194.64 194.50 194.64 1.3K
12:05 194.50 194.72 194.50 194.72 2.8K
12:10 194.70 194.70 194.70 194.70 1.2K
12:15 194.88 194.88 194.88 194.88 1.2K
12:20 194.86 194.86 194.86 194.86 0.0K
12:25 194.92 194.92 194.76 194.84 0.8K
12:30 194.80 194.88 194.80 194.88 0.8K
12:35 194.92 194.92 194.92 194.92 0.7K
12:45 194.78 194.78 194.78 194.78 0.6K
12:50 194.98 194.98 194.98 194.98 0.0K
12:55 194.86 194.86 194.84 194.84 0.0K
13:00 194.64 194.66 194.46 194.62 7.1K
13:05 194.54 194.54 194.48 194.52 1.2K
13:10 194.24 194.24 194.14 194.14 2.0K
13:15 194.16 194.18 194.14 194.14 2.5K
13:20 194.00 194.00 193.70 193.94 2.9K
13:25 194.08 194.08 194.02 194.08 1.0K
13:30 193.82 193.82 193.76 193.80 3.1K
13:35 193.78 193.86 193.78 193.82 6.3K
13:45 193.78 193.90 193.78 193.90 0.6K
13:50 194.08 194.14 194.08 194.08 1.8K
13:55 194.00 194.04 194.00 194.04 0.7K
14:00 194.02 194.02 193.98 193.98 1.7K
14:05 194.08 194.10 194.02 194.10 4.4K
14:10 194.08 194.10 194.00 194.02 2.2K
14:15 193.92 194.04 193.92 193.98 0.1K
14:20 194.08 194.16 194.04 194.06 6.8K
14:25 194.06 194.14 194.04 194.14 7.9K
14:30 194.08 194.10 193.86 193.92 4.5K
14:35 193.88 194.02 193.88 194.02 4.9K
14:40 194.04 194.06 194.02 194.04 2.1K
14:45 193.92 193.98 193.92 193.96 1.4K
14:50 193.98 193.98 193.86 193.86 2.1K
14:55 193.86 194.08 193.86 194.08 2.5K
15:00 194.08 194.20 194.08 194.20 2.4K
15:05 194.30 194.32 194.18 194.18 1.7K
15:10 194.22 194.24 194.12 194.24 0.3K
15:15 194.18 194.20 194.14 194.14 3.1K
15:20 194.26 194.28 194.26 194.28 0.2K
15:25 194.32 194.32 194.18 194.22 3.9K
15:30 194.24 194.50 194.24 194.50 0.5K
15:35 194.48 194.48 194.38 194.38 0.1K
15:40 194.38 194.38 194.38 194.38 0.0K
15:45 194.48 194.64 194.48 194.60 1.7K
15:50 194.66 194.66 194.50 194.50 0.1K
15:55 194.60 194.60 194.60 194.60 0.8K
16:00 194.64 194.84 194.64 194.82 2.6K
16:05 194.92 194.92 194.84 194.92 4.7K
16:10 194.88 194.90 194.86 194.90 0.7K
16:15 194.94 194.94 194.82 194.92 2.5K
16:20 194.90 194.92 194.84 194.92 2.4K
16:25 194.92 194.92 194.92 194.92 0.1K
16:30 194.90 194.90 194.90 194.90 0.0K
16:35 194.92 194.92 194.92 194.92 0.1K
16:40 194.88 194.92 194.88 194.92 0.1K
16:45 194.94 194.94 194.94 194.94 0.1K
16:50 195.06 195.06 195.06 195.06 0.0K
16:55 195.16 195.16 195.16 195.16 0.0K
17:00 195.08 195.08 195.08 195.08 0.0K
17:05 195.04 195.04 194.98 194.98 0.5K
17:10 195.02 195.02 195.02 195.02 0.3K
17:15 194.96 194.96 194.94 194.94 0.0K
17:20 195.00 195.00 194.92 194.92 0.3K
17:25 194.90 194.92 194.80 194.86 12.0K
17:35 194.98 194.98 194.98 194.98 1.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 195.44 196.84 195.32 196.66 0.1M
2025-09-25 195.54 195.62 193.70 194.98 0.2M
2025-09-24 195.50 196.64 194.68 196.08 0.1M
2025-09-23 195.70 196.54 195.34 195.76 0.1M
2025-09-22 195.36 195.38 194.04 194.86 0.1M
2025-09-19 196.46 197.06 195.50 195.82 0.1M
2025-09-18 194.88 196.24 194.88 196.24 0.2M
2025-09-17 194.06 194.50 192.88 193.58 0.1M
2025-09-16 196.40 196.46 193.16 193.30 0.1M
2025-09-15 197.14 197.60 196.06 196.78 0.1M
2025-09-12 196.92 197.16 195.52 196.30 0.1M
2025-09-11 195.88 197.06 195.30 196.40 0.1M
2025-09-10 197.46 197.84 195.54 195.80 0.1M
2025-09-09 197.04 197.70 195.80 196.44 0.1M
2025-09-08 196.90 197.40 195.96 197.22 0.1M
2025-09-05 197.48 197.60 195.16 195.56 0.1M
2025-09-04 195.92 197.16 195.56 196.90 0.1M
2025-09-03 195.66 196.42 194.80 195.38 0.1M
2025-09-02 198.66 198.74 194.54 194.54 0.2M
2025-09-01 198.90 199.24 198.58 199.18 0.1M
2025-08-29 198.84 199.36 197.88 198.12 0.1M
2025-08-28 200.40 200.55 198.64 199.12 0.1M
2025-08-27 200.40 200.50 198.68 199.28 0.1M
2025-08-26 199.84 201.00 199.18 200.25 0.2M
2025-08-25 200.95 201.90 200.65 200.95 0.1M
2025-08-22 200.90 202.55 200.70 201.90 0.3M
2025-08-21 201.10 201.35 200.30 201.30 0.2M
2025-08-20 200.85 201.95 200.65 201.15 0.1M
2025-08-19 201.85 202.50 201.20 202.30 0.3M
2025-08-18 201.35 201.65 200.85 201.45 0.1M
2025-08-15 203.25 203.30 201.60 201.75 0.1M
2025-08-14 200.70 202.25 200.65 202.05 0.2M
2025-08-13 200.20 200.90 200.15 200.30 0.1M
2025-08-12 199.98 200.10 198.42 199.12 0.0M
2025-08-11 200.60 200.65 199.14 199.48 0.0M
2025-08-08 200.15 201.00 199.64 200.25 0.0M
2025-08-07 198.28 202.15 198.14 200.50 0.1M
2025-08-06 198.64 198.84 197.28 198.24 0.1M
2025-08-05 198.16 198.72 197.14 197.52 0.1M
2025-08-04 194.96 197.10 194.96 196.88 0.3M
2025-08-01 197.04 197.26 193.76 194.12 0.3M
2025-07-31 201.65 202.95 199.22 199.42 0.3M
2025-07-30 200.40 201.35 200.05 201.15 0.1M
2025-07-29 199.46 201.40 199.46 200.65 0.2M
2025-07-28 202.60 202.65 198.40 198.58 0.1M
2025-07-25 199.70 201.05 199.44 200.65 0.1M
2025-07-24 203.00 203.10 200.90 201.30 0.3M
2025-07-23 200.85 201.40 199.94 200.80 0.1M
2025-07-22 200.80 200.85 198.20 199.26 0.1M
2025-07-21 201.55 201.65 200.45 201.30 0.1M
2025-07-18 202.70 203.05 201.00 201.30 0.1M
2025-07-17 201.00 202.00 200.35 202.00 0.1M
2025-07-16 198.86 200.65 198.58 198.90 0.0M
2025-07-15 200.80 201.10 199.36 199.38 0.1M
2025-07-14 199.16 200.20 198.72 200.20 0.1M
2025-07-11 201.85 201.95 200.20 201.05 0.1M
2025-07-10 204.05 204.15 202.70 202.70 0.1M
2025-07-09 201.25 203.90 201.00 203.50 0.3M
2025-07-08 199.66 200.90 199.42 200.70 0.3M
2025-07-07 197.80 199.42 197.50 199.42 0.1M
2025-07-04 197.86 197.98 196.42 197.20 0.1M
2025-07-03 197.98 198.38 196.96 198.36 0.0M
2025-07-02 197.40 197.48 195.76 197.16 0.1M
2025-07-01 198.70 198.70 196.22 196.22 0.1M
2025-06-30 199.84 199.88 197.70 198.28 0.1M
2025-06-27 197.50 199.24 197.10 199.24 0.1M
2025-06-26 196.00 196.52 194.92 196.02 0.1M
2025-06-25 196.36 196.36 194.52 194.78 0.1M
2025-06-24 196.64 197.36 195.48 196.02 0.1M
2025-06-23 192.46 193.80 191.46 192.90 0.1M
2025-06-20 192.36 194.70 192.26 193.60 0.2M
2025-06-19 192.18 192.74 191.04 191.04 0.1M
2025-06-18 194.32 194.80 192.76 193.30 0.1M
2025-06-17 194.44 195.18 193.30 194.24 0.1M
2025-06-16 195.68 196.56 194.78 196.38 0.2M
2025-06-13 194.58 195.28 193.60 194.98 0.4M
2025-06-12 197.08 197.94 195.76 196.98 0.2M
2025-06-11 199.16 200.05 198.48 198.62 0.1M
2025-06-10 200.10 200.35 198.70 198.96 0.1M
2025-06-09 201.20 201.40 199.74 200.30 0.1M
2025-06-06 201.40 201.85 200.70 201.55 0.1M
2025-06-05 201.45 202.70 200.80 201.65 0.3M
2025-06-04 201.00 201.80 199.96 201.20 0.1M
2025-06-03 199.18 199.68 197.46 199.68 0.1M
2025-06-02 198.38 198.86 196.78 198.28 0.1M
2025-05-30 198.96 200.40 198.70 199.00 0.1M
2025-05-29 200.85 200.90 198.28 198.50 0.1M
2025-05-28 201.05 201.60 199.24 199.24 0.1M
2025-05-27 199.58 201.40 199.20 200.90 0.3M
2025-05-26 199.20 199.34 198.40 199.14 0.1M
2025-05-23 199.36 200.15 193.10 196.04 0.3M
2025-05-22 199.24 199.34 197.76 199.04 0.2M
2025-05-21 198.74 200.30 197.94 199.96 0.1M
2025-05-20 198.70 199.70 198.22 199.30 0.4M
2025-05-19 196.90 198.44 196.38 198.44 0.4M
2025-05-16 197.30 198.10 196.28 197.12 0.3M
2025-05-15 194.08 196.46 193.62 196.46 0.2M
2025-05-14 196.60 196.66 194.50 195.14 0.1M
2025-05-13 195.56 196.32 195.46 196.24 0.0M
2025-05-12 197.70 198.48 193.84 195.62 0.8M
2025-05-09 194.76 195.42 194.44 195.02 0.1M
2025-05-08 193.26 194.40 192.98 194.00 0.2M
2025-05-07 193.20 193.56 191.90 192.14 0.2M
2025-05-06 194.12 194.26 189.94 193.20 0.2M
2025-05-05 191.86 194.08 191.82 193.86 0.1M
2025-05-02 189.26 191.82 189.14 191.78 0.2M
2025-04-30 187.30 187.94 184.86 186.82 0.1M
2025-04-29 186.02 186.66 185.62 186.42 0.1M
2025-04-28 185.72 186.58 185.00 185.08 0.1M
2025-04-25 184.58 185.42 183.50 184.92 0.1M
2025-04-24 181.94 183.62 180.82 183.54 0.1M
2025-04-23 180.80 183.12 180.62 182.54 0.1M
2025-04-22 175.64 177.02 174.96 176.98 0.1M
2025-04-17 177.94 178.00 175.80 176.20 0.0M
2025-04-16 175.78 177.16 174.24 177.08 0.1M
2025-04-15 175.52 177.06 175.00 176.70 0.1M
2025-04-14 172.34 175.02 172.16 174.24 0.1M
2025-04-11 172.94 172.94 167.20 169.50 0.1M
2025-04-10 175.86 176.54 170.66 170.82 0.3M
2025-04-09 164.56 166.56 161.00 163.50 0.2M
2025-04-08 166.58 170.20 165.40 168.76 0.4M
2025-04-07 159.70 173.10 159.00 164.72 0.4M
2025-04-04 179.26 180.00 169.74 171.66 0.4M
2025-04-03 181.96 184.20 180.24 180.48 0.1M
2025-04-02 186.84 186.86 184.12 186.14 0.1M
2025-04-01 185.98 187.72 185.50 187.24 0.1M
2025-03-31 184.92 185.60 182.74 184.38 0.5M
2025-03-28 187.66 188.02 186.16 186.88 0.0M
2025-03-27 187.38 189.10 186.86 188.48 0.2M
2025-03-26 193.02 193.02 189.90 189.98 0.1M
2025-03-25 190.68 192.82 190.00 192.24 0.1M
2025-03-24 191.98 192.40 189.74 190.02 0.1M
2025-03-21 190.68 190.88 188.98 190.18 0.1M
2025-03-20 193.70 193.92 189.78 191.26 0.2M
2025-03-19 193.46 194.36 192.44 193.68 0.1M
2025-03-18 193.48 195.22 193.30 194.48 0.2M
2025-03-17 191.06 192.58 190.74 192.58 0.1M
2025-03-14 187.12 191.72 186.88 191.32 0.2M
2025-03-13 187.94 189.26 186.50 187.66 0.4M
2025-03-12 187.48 189.74 186.88 188.72 0.2M
2025-03-11 188.42 189.86 185.14 185.68 0.1M
2025-03-10 192.58 192.64 187.34 188.08 0.2M
2025-03-07 192.76 193.14 190.16 191.34 0.3M
2025-03-06 193.54 195.30 191.80 194.24 0.3M
2025-03-05 190.16 192.72 190.10 191.96 0.2M
2025-03-04 190.02 190.16 185.56 185.88 0.2M
2025-03-03 188.90 193.74 187.48 192.66 0.2M
2025-02-28 186.24 187.62 185.70 187.62 0.0M
2025-02-27 187.94 188.64 186.12 187.54 0.1M
2025-02-26 187.82 189.94 187.74 189.68 0.1M
2025-02-25 186.08 187.80 185.80 186.40 0.1M
2025-02-24 186.72 187.28 184.92 186.54 0.2M
2025-02-21 185.52 186.24 184.16 185.36 0.1M
2025-02-20 187.22 187.84 185.40 185.58 0.3M
2025-02-19 190.32 190.76 186.50 186.56 0.1M
2025-02-18 189.94 190.34 188.98 190.02 0.1M
2025-02-17 187.84 189.70 187.58 189.64 0.2M
2025-02-14 187.40 188.08 186.88 187.20 0.2M
2025-02-13 186.62 188.26 185.72 188.16 0.2M
2025-02-12 183.80 184.76 182.96 184.26 0.1M
2025-02-11 182.18 183.46 182.14 183.46 0.1M
2025-02-10 181.80 182.64 181.30 182.46 0.1M
2025-02-07 182.30 182.56 181.08 181.22 0.2M
2025-02-06 180.68 182.36 180.52 182.26 0.2M
2025-02-05 178.28 179.64 178.00 179.64 0.1M
2025-02-04 178.66 179.00 177.28 178.98 0.1M
2025-02-03 177.32 178.60 177.00 178.26 0.2M
2025-01-31 180.96 181.40 180.50 180.86 0.0M
2025-01-30 180.34 180.90 180.20 180.90 0.1M
2025-01-29 179.14 180.38 178.74 180.08 0.2M
2025-01-28 177.86 178.72 177.28 178.30 0.0M
2025-01-27 176.48 177.62 175.50 177.10 0.1M
2025-01-24 178.58 179.10 177.72 178.08 0.1M
2025-01-23 177.08 178.34 176.90 178.18 0.1M
2025-01-22 176.20 177.52 176.14 176.94 0.1M
2025-01-21 174.30 175.16 174.30 175.08 0.0M
2025-01-20 173.94 175.20 173.82 174.68 0.1M
2025-01-17 172.64 174.14 172.48 174.02 0.1M
2025-01-16 172.06 172.08 171.28 171.88 0.4M
2025-01-15 169.14 173.54 168.90 171.36 0.2M
2025-01-14 168.60 169.38 168.40 168.76 0.1M
2025-01-13 167.74 167.92 166.68 167.52 0.0M
2025-01-10 169.06 169.82 168.14 168.20 0.1M
2025-01-09 168.58 169.42 168.58 169.12 0.0M
2025-01-08 169.08 170.44 168.40 169.18 0.1M
2025-01-07 168.16 169.70 167.74 169.18 0.1M
2025-01-06 166.38 168.36 165.80 168.36 0.2M
2025-01-03 166.56 166.56 165.40 165.64 0.1M
2025-01-02 166.32 166.64 165.06 166.64 0.1M