Deka DAX® (ausschüttend) UCITS ETF

ETFGDAXP
🏛️ Deutschland →
89.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 88.68 89.20 88.65 89.19 0.0M
2025-09-25 89.02 89.02 87.98 88.48 0.0M
2025-09-24 88.61 89.02 88.41 88.95 0.0M
2025-09-23 88.75 89.09 88.46 88.46 0.0M
2025-09-22 88.61 88.64 88.11 88.61 0.0M
2025-09-19 89.10 89.33 88.75 88.88 0.0M
2025-09-18 88.20 89.05 88.20 88.95 0.0M
2025-09-17 87.97 88.11 87.51 87.86 0.0M
2025-09-16 89.27 89.27 87.67 87.90 0.0M
2025-09-15 89.31 89.61 89.13 89.16 0.0M
2025-09-12 89.15 89.30 88.74 89.08 0.0M
2025-09-11 88.85 89.26 88.70 89.26 0.0M
2025-09-10 89.57 89.67 88.65 88.71 0.0M
2025-09-09 89.65 89.81 89.22 89.69 0.0M
2025-09-08 89.58 89.86 89.34 89.74 0.0M
2025-09-05 90.08 90.08 88.97 89.23 0.0M
2025-09-04 89.13 89.84 89.13 89.84 0.0M
2025-09-03 89.10 89.40 88.85 88.96 0.0M
2025-09-02 90.50 90.50 88.71 89.05 0.0M
2025-09-01 90.56 90.69 90.52 90.69 0.0M
2025-08-29 90.51 90.77 90.16 90.34 0.0M
2025-08-28 91.15 91.15 90.53 90.78 0.0M
2025-08-27 91.27 91.27 90.65 90.84 0.0M
2025-08-26 91.07 91.47 90.80 91.34 0.0M
2025-08-25 91.60 91.91 91.40 91.61 0.0M
2025-08-22 91.40 92.23 91.40 91.91 0.0M
2025-08-21 91.60 91.67 91.31 91.58 0.0M
2025-08-20 91.51 91.92 91.44 91.67 0.0M
2025-08-19 91.82 92.17 91.78 91.85 0.0M
2025-08-18 91.83 91.90 91.55 91.90 0.0M
2025-08-15 92.56 92.56 91.86 91.94 0.0M
2025-08-14 91.22 92.16 91.22 92.13 0.0M
2025-08-13 91.18 91.47 91.18 91.36 0.0M
2025-08-12 91.13 91.13 90.42 91.02 0.0M
2025-08-11 91.46 91.46 90.77 90.93 0.0M
2025-08-08 91.36 91.38 91.05 91.35 0.0M
2025-08-07 90.50 91.79 90.42 91.26 0.0M
2025-08-06 90.50 90.50 89.88 90.39 0.0M
2025-08-05 90.15 90.46 89.95 90.05 0.0M
2025-08-04 88.74 89.72 88.74 89.72 0.0M
2025-08-01 89.97 89.97 88.31 88.48 0.0M
2025-07-31 91.96 92.05 90.68 90.68 0.0M
2025-07-30 91.39 91.70 91.18 91.32 0.0M
2025-07-29 90.82 91.64 90.82 91.30 0.0M
2025-07-28 92.49 92.49 90.37 90.41 0.0M
2025-07-25 91.26 91.71 90.95 91.71 0.0M
2025-07-24 92.40 92.40 91.51 91.59 0.0M
2025-07-23 91.75 92.51 91.13 92.39 0.0M
2025-07-22 91.38 91.41 90.67 90.96 0.0M
2025-07-21 91.60 91.77 91.44 91.44 0.0M
2025-07-18 92.28 92.31 91.22 91.29 0.0M
2025-07-17 91.49 92.09 91.26 92.06 0.0M
2025-07-16 90.30 91.30 90.30 91.29 0.0M
2025-07-15 91.45 91.51 90.84 90.84 0.0M
2025-07-14 90.61 91.41 90.49 91.36 0.0M
2025-07-11 91.78 91.78 91.34 91.45 0.0M
2025-07-10 92.83 92.93 92.24 92.32 0.0M
2025-07-09 91.43 92.93 91.43 92.93 0.0M
2025-07-08 90.91 91.52 90.86 91.48 0.0M
2025-07-07 89.82 90.71 89.82 90.55 0.0M
2025-07-04 89.87 89.99 89.61 89.65 0.0M
2025-07-03 90.13 90.33 89.81 90.28 0.0M
2025-07-02 89.74 89.82 89.53 89.79 0.0M
2025-07-01 90.37 90.37 89.41 89.48 0.0M
2025-06-30 91.10 91.10 90.18 90.39 0.0M
2025-06-27 89.92 90.88 89.76 90.77 0.0M
2025-06-26 89.01 89.47 88.99 89.47 0.0M
2025-06-25 89.60 89.60 88.62 88.70 0.0M
2025-06-24 89.39 89.76 89.13 89.51 0.0M
2025-06-23 87.66 88.25 87.42 88.25 0.0M
2025-06-20 87.62 88.38 87.62 87.92 0.0M
2025-06-19 87.52 87.58 86.94 86.98 0.0M
2025-06-18 88.43 88.59 87.98 87.98 0.0M
2025-06-17 88.72 88.82 88.08 88.08 0.0M
2025-06-16 88.65 89.46 88.65 89.02 0.0M
2025-06-13 88.12 88.87 88.12 88.30 0.0M
2025-06-12 89.71 89.95 89.29 89.62 0.0M
2025-06-11 90.45 90.88 90.00 90.00 0.0M
2025-06-10 91.28 91.28 90.45 90.59 0.0M
2025-06-09 92.80 92.80 92.25 92.63 0.0M
2025-06-06 92.94 93.08 92.85 93.08 0.0M
2025-06-05 92.78 93.35 92.78 92.80 0.0M
2025-06-04 92.68 93.15 92.60 92.93 0.0M
2025-06-03 92.01 92.39 91.41 92.37 0.0M
2025-06-02 91.38 92.14 91.12 92.11 0.0M
2025-05-30 91.90 92.48 91.50 91.98 0.0M
2025-05-29 92.92 92.92 91.49 91.49 0.0M
2025-05-28 92.72 92.98 92.16 92.18 0.0M
2025-05-27 91.94 92.93 91.94 92.87 0.0M
2025-05-26 91.86 91.98 91.65 91.89 0.0M
2025-05-23 91.83 92.28 89.36 90.32 0.0M
2025-05-22 91.89 92.11 91.30 92.05 0.0M
2025-05-21 91.71 92.44 91.56 91.65 0.0M
2025-05-20 91.77 92.19 91.70 92.06 0.0M
2025-05-19 90.83 91.98 90.67 91.98 0.0M
2025-05-16 90.99 91.39 90.80 91.14 0.0M
2025-05-15 89.62 90.84 89.46 90.80 0.0M
2025-05-14 90.50 90.73 89.92 89.95 0.0M
2025-05-13 90.55 90.58 90.30 90.50 0.0M
2025-05-12 90.95 91.45 90.10 90.45 0.0M
2025-05-09 89.94 90.20 89.91 90.03 0.0M
2025-05-08 89.19 89.90 89.19 89.77 0.0M
2025-05-07 89.17 89.31 88.66 88.99 0.0M
2025-05-06 89.60 89.60 87.98 89.04 0.0M
2025-05-05 88.43 89.73 88.43 89.61 0.0M
2025-05-02 87.21 88.75 87.21 88.75 0.0M
2025-04-30 86.30 86.70 85.67 86.59 0.0M
2025-04-29 85.71 86.39 85.71 86.39 0.0M
2025-04-28 85.56 86.10 85.44 85.78 0.0M
2025-04-25 85.02 85.68 84.91 85.63 0.0M
2025-04-24 83.95 84.87 83.64 84.84 0.0M
2025-04-23 83.56 84.31 83.56 83.90 0.0M
2025-04-22 80.89 82.36 80.89 82.36 0.0M
2025-04-17 81.94 82.05 81.37 81.56 0.0M
2025-04-16 80.95 81.83 80.57 80.94 0.0M
2025-04-15 80.64 81.86 80.64 81.70 0.0M
2025-04-14 79.84 80.65 79.71 80.65 0.0M
2025-04-11 80.06 80.08 77.46 79.58 0.0M
2025-04-10 81.30 81.58 78.25 78.76 0.0M
2025-04-09 75.07 81.92 74.83 81.92 0.0M
2025-04-08 77.29 78.49 74.76 74.76 0.0M
2025-04-07 75.46 77.07 73.90 76.33 0.0M
2025-04-04 83.08 83.08 78.32 78.76 0.0M
2025-04-03 83.77 84.92 83.22 83.22 0.0M
2025-04-02 86.16 86.16 85.16 86.10 0.0M
2025-04-01 85.49 86.70 85.49 86.34 0.0M
2025-03-31 85.50 85.67 84.52 85.67 0.0M
2025-03-28 86.65 86.83 86.00 86.21 0.0M
2025-03-27 86.78 87.31 86.48 87.09 0.0M
2025-03-26 89.16 89.16 87.24 87.24 0.0M
2025-03-25 87.97 88.95 87.82 88.92 0.0M
2025-03-24 88.48 88.73 87.71 87.90 0.0M
2025-03-21 87.87 87.98 87.34 87.98 0.0M
2025-03-20 89.34 89.55 87.92 88.18 0.0M
2025-03-19 89.26 89.77 89.06 89.54 0.0M
2025-03-18 89.39 90.06 89.39 89.73 0.0M
2025-03-17 88.38 89.31 88.23 89.28 0.0M
2025-03-14 86.83 88.60 86.69 88.55 0.0M
2025-03-13 86.80 87.29 86.35 86.52 0.0M
2025-03-12 86.47 87.39 86.34 86.94 0.0M
2025-03-11 87.33 87.63 85.48 86.18 0.0M
2025-03-10 89.01 89.01 86.53 86.82 0.0M
2025-03-07 89.04 89.04 87.97 89.00 0.0M
2025-03-06 89.52 90.12 88.86 89.08 0.0M
2025-03-05 87.70 89.09 87.70 89.09 0.0M
2025-03-04 88.10 88.10 85.74 87.58 0.0M
2025-03-03 86.99 89.34 86.99 88.19 0.0M
2025-02-28 85.78 86.48 85.78 86.34 0.0M
2025-02-27 86.88 87.06 86.05 86.05 0.0M
2025-02-26 86.90 87.60 86.62 87.03 0.0M
2025-02-25 85.74 86.69 85.74 86.62 0.0M
2025-02-24 86.37 86.43 85.80 85.83 0.0M
2025-02-21 85.94 86.02 85.03 85.16 0.0M
2025-02-20 86.56 86.64 85.75 85.81 0.0M
2025-02-19 87.90 88.06 86.04 86.18 0.0M
2025-02-18 87.86 87.89 87.44 87.89 0.0M
2025-02-17 86.58 87.89 86.58 87.89 0.0M
2025-02-14 86.57 86.82 86.35 86.46 0.0M
2025-02-13 86.24 86.96 85.80 86.47 0.0M
2025-02-12 84.94 85.71 84.84 85.71 0.0M
2025-02-11 84.21 84.97 84.21 84.94 0.0M
2025-02-10 83.84 84.35 83.84 84.35 0.0M
2025-02-07 84.30 84.37 83.55 83.55 0.0M
2025-02-06 83.35 84.22 83.35 84.16 0.0M
2025-02-05 82.43 83.13 82.21 83.13 0.0M
2025-02-04 82.40 82.66 82.29 82.60 0.0M
2025-02-03 81.81 82.39 81.81 82.39 0.0M
2025-01-31 83.71 83.75 83.06 83.11 0.0M
2025-01-30 83.23 83.73 83.23 83.32 0.0M
2025-01-29 82.59 83.25 82.59 83.13 0.0M
2025-01-28 82.18 82.61 82.04 82.61 0.0M
2025-01-27 81.62 82.10 81.16 82.10 0.0M
2025-01-24 82.56 82.67 82.10 82.10 0.0M
2025-01-23 81.86 82.55 81.77 82.55 0.0M
2025-01-22 81.29 82.01 81.29 81.68 0.0M
2025-01-21 80.50 81.16 80.50 81.16 0.0M
2025-01-20 80.30 80.84 80.30 80.75 0.0M
2025-01-17 79.49 80.38 79.49 80.35 0.0M
2025-01-16 79.50 79.50 79.17 79.37 0.0M
2025-01-15 77.99 79.26 77.99 79.26 0.0M
2025-01-14 77.83 78.08 77.83 77.83 0.0M
2025-01-13 77.52 77.57 77.08 77.55 0.0M
2025-01-10 78.00 78.38 77.78 77.78 0.0M
2025-01-09 77.97 78.23 77.97 78.12 0.0M
2025-01-08 77.95 78.74 77.90 78.16 0.0M
2025-01-07 77.54 78.31 77.52 77.98 0.0M
2025-01-06 76.77 77.65 76.74 77.35 0.0M
2025-01-03 76.81 76.89 76.49 76.51 0.0M
2025-01-02 76.60 76.91 76.31 76.68 0.0M