Deka DAX® (ausschüttend) UCITS ETF (ETFL06)

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
2023-12-29 66.17 66.28 66.17 66.28 0.0M
2023-12-28 66.35 66.35 66.05 66.07 0.0M
2023-12-27 66.12 66.24 66.11 66.23 0.0M
2023-12-22 65.97 66.19 65.88 66.07 0.0M
2023-12-21 65.91 66.02 65.77 66.00 0.0M
2023-12-20 66.34 66.40 66.11 66.23 0.0M
2023-12-19 65.93 66.23 65.93 66.23 0.0M
2023-12-18 66.04 66.11 65.76 65.84 0.1M
2023-12-15 66.57 66.67 66.16 66.32 0.0M
2023-12-14 67.02 67.17 66.17 66.26 0.0M
2023-12-13 66.49 66.57 66.31 66.31 0.0M
2023-12-12 66.56 66.58 66.30 66.44 0.0M
2023-12-11 66.21 66.52 66.21 66.44 0.0M
2023-12-08 65.82 66.34 65.82 66.31 0.0M
2023-12-07 65.75 65.82 65.73 65.79 0.0M
2023-12-06 65.49 66.08 65.44 65.91 0.0M
2023-12-05 64.89 65.38 64.89 65.38 0.0M
2023-12-04 64.83 65.07 64.83 64.88 0.0M
2023-12-01 64.49 64.82 64.41 64.82 0.0M
2023-11-30 64.07 64.30 64.02 64.13 0.0M
2023-11-29 63.42 64.08 63.42 63.99 0.0M
2023-11-28 63.05 63.29 63.05 63.29 0.0M
2023-11-27 63.31 63.34 63.17 63.17 0.0M
2023-11-24 63.28 63.45 63.28 63.45 0.0M
2023-11-23 63.18 63.30 63.13 63.30 0.0M
2023-11-22 63.07 63.23 63.07 63.17 0.0M
2023-11-21 62.99 63.06 62.90 62.90 0.0M
2023-11-20 62.97 63.00 62.74 62.90 0.0M
2023-11-17 62.61 63.04 62.61 63.00 0.0M
2023-11-16 62.50 62.76 62.43 62.43 0.1M
2023-11-15 61.87 62.34 61.87 62.29 0.0M
2023-11-14 60.75 61.78 60.75 61.77 0.1M
2023-11-13 60.50 60.71 60.36 60.71 0.0M
2023-11-10 60.51 60.51 60.12 60.26 0.0M
2023-11-09 60.30 60.78 60.27 60.73 0.0M
2023-11-08 59.73 60.42 59.70 60.26 0.0M
2023-11-07 59.67 59.98 59.67 59.98 0.0M
2023-11-06 60.18 60.18 59.88 59.90 0.0M
2023-11-03 60.12 60.39 60.01 60.11 0.0M
2023-11-02 59.51 60.02 59.47 59.94 0.0M
2023-11-01 58.73 59.13 58.56 59.03 0.0M
2023-10-31 58.26 58.62 58.25 58.53 0.0M
2023-10-30 58.36 58.46 58.12 58.26 0.0M
2023-10-27 58.43 58.54 58.14 58.14 0.0M
2023-10-26 58.16 58.48 58.00 58.30 0.0M
2023-10-25 58.82 59.06 58.50 58.92 0.1M
2023-10-24 58.60 58.85 58.36 58.85 0.0M
2023-10-23 58.64 58.66 57.93 58.57 0.0M
2023-10-20 58.86 59.03 58.55 58.55 0.0M
2023-10-19 59.55 59.65 59.38 59.53 0.0M
2023-10-18 60.22 60.25 59.71 59.71 0.0M
2023-10-17 60.25 60.46 59.91 60.36 0.0M
2023-10-16 60.18 60.35 59.92 60.30 0.0M
2023-10-13 60.92 60.92 60.07 60.07 0.0M
2023-10-12 61.45 61.57 61.02 61.02 0.0M
2023-10-11 60.83 61.24 60.83 61.14 0.0M
2023-10-10 60.43 61.02 60.43 61.01 0.0M
2023-10-09 59.91 60.08 59.75 59.85 0.0M
2023-10-06 59.81 60.29 59.53 60.29 0.0M
2023-10-05 59.79 59.95 59.55 59.66 0.1M
2023-10-04 59.24 59.92 59.22 59.72 0.0M
2023-10-03 60.10 60.15 59.65 59.65 0.0M
2023-10-02 60.95 61.11 60.14 60.31 0.0M
2023-09-29 60.89 61.36 60.86 60.86 0.0M
2023-09-28 60.29 60.62 59.96 60.62 0.0M
2023-09-27 60.22 60.51 60.16 60.18 0.0M
2023-09-26 60.69 60.69 60.25 60.35 0.0M
2023-09-25 61.37 61.52 60.74 60.95 0.0M
2023-09-22 61.22 61.65 61.22 61.56 0.0M
2023-09-21 62.08 62.08 61.50 61.61 0.0M
2023-09-20 62.14 62.53 62.10 62.46 0.0M
2023-09-19 62.08 62.16 61.86 61.98 0.0M
2023-09-18 62.73 62.74 62.15 62.21 0.0M
2023-09-15 63.09 63.21 62.84 62.85 0.1M
2023-09-14 61.86 62.59 61.78 62.52 0.0M
2023-09-13 61.93 62.25 61.60 61.96 0.0M
2023-09-12 62.49 62.50 62.10 62.20 0.0M
2023-09-11 62.52 62.75 62.39 62.55 0.0M
2023-09-08 62.60 62.60 61.86 62.45 0.0M
2023-09-07 62.25 62.63 62.19 62.39 0.0M
2023-09-06 62.32 62.50 62.18 62.45 0.0M
2023-09-05 62.37 62.74 62.27 62.59 0.0M
2023-09-04 63.06 63.25 62.66 62.77 0.0M
2023-09-01 63.16 63.42 62.86 62.86 0.0M
2023-08-31 63.17 63.59 63.17 63.29 0.0M
2023-08-30 63.30 63.30 62.88 63.05 0.0M
2023-08-29 62.82 63.25 62.76 63.25 0.0M
2023-08-28 62.47 62.69 62.26 62.69 0.0M
2023-08-25 61.87 62.41 61.87 62.08 0.0M
2023-08-24 63.02 63.02 61.96 61.96 0.0M
2023-08-23 62.51 62.64 62.18 62.41 0.0M
2023-08-22 62.24 62.54 62.24 62.31 0.0M
2023-08-21 61.88 62.20 61.88 61.92 0.0M
2023-08-18 61.87 61.93 61.40 61.78 0.0M
2023-08-17 62.42 62.61 62.16 62.16 0.0M
2023-08-16 62.46 62.70 62.45 62.65 0.1M
2023-08-15 63.11 63.13 62.30 62.57 0.0M
2023-08-14 62.78 63.19 62.78 63.10 0.0M
2023-08-11 63.21 63.29 62.80 62.80 0.0M
2023-08-10 63.13 63.55 63.13 63.48 0.0M
2023-08-09 63.16 63.37 62.84 62.89 0.0M
2023-08-08 62.99 63.19 62.34 62.57 0.0M
2023-08-07 62.93 63.29 62.84 63.29 0.1M
2023-08-04 63.08 63.31 62.65 63.31 0.0M
2023-08-03 62.98 63.13 62.85 63.10 0.0M
2023-08-02 63.55 64.04 63.34 63.58 0.0M
2023-08-01 65.16 65.18 64.47 64.47 0.0M
2023-07-31 65.25 65.55 65.21 65.30 0.0M
2023-07-28 64.88 65.40 64.86 65.40 0.0M
2023-07-27 64.09 65.11 64.09 65.11 0.0M
2023-07-26 64.21 64.32 63.55 63.98 0.0M
2023-07-25 64.11 64.36 64.06 64.36 0.0M
2023-07-24 64.00 64.30 63.97 64.24 0.0M
2023-07-21 63.97 64.19 63.97 64.19 0.0M
2023-07-20 63.71 64.34 63.71 64.34 0.0M
2023-07-19 64.27 64.38 63.82 63.99 0.0M
2023-07-18 63.68 64.02 63.68 64.02 0.0M
2023-07-17 63.56 63.84 63.49 63.81 0.0M
2023-07-14 63.98 64.01 63.78 63.94 0.0M
2023-07-13 63.51 64.21 63.51 64.08 0.0M
2023-07-12 62.84 63.60 62.84 63.56 0.0M
2023-07-11 62.34 62.70 62.34 62.64 0.0M
2023-07-10 61.85 62.25 61.79 62.19 0.0M
2023-07-07 61.49 62.09 61.35 61.92 0.1M
2023-07-06 62.76 62.81 61.51 61.60 0.0M
2023-07-05 63.20 63.37 63.17 63.21 0.0M
2023-07-04 63.83 63.89 63.59 63.65 0.0M
2023-07-03 64.23 64.29 63.78 63.83 0.0M
2023-06-30 63.43 64.16 63.43 64.11 0.0M
2023-06-29 63.32 63.46 63.21 63.30 0.0M
2023-06-28 63.25 63.47 63.22 63.36 0.0M
2023-06-27 63.09 63.09 62.66 62.94 0.0M
2023-06-26 62.86 62.86 62.36 62.77 0.1M
2023-06-23 62.91 63.12 62.43 62.84 0.0M
2023-06-22 63.02 63.44 62.77 63.43 0.0M
2023-06-21 63.83 64.05 63.51 63.61 0.0M
2023-06-20 63.93 64.17 63.88 63.95 0.0M
2023-06-19 64.65 64.66 64.28 64.31 0.0M
2023-06-16 64.73 65.14 64.59 64.94 0.0M
2023-06-15 64.60 64.68 64.24 64.66 0.0M
2023-06-14 64.44 64.83 64.44 64.78 0.1M
2023-06-13 64.31 64.42 63.95 64.42 0.1M
2023-06-12 63.70 63.99 63.67 63.88 0.0M
2023-06-09 64.82 64.88 64.59 64.70 0.0M
2023-06-08 64.68 64.98 64.55 64.87 0.0M
2023-06-07 64.84 64.95 64.61 64.76 0.0M
2023-06-06 64.69 64.94 64.58 64.89 0.0M
2023-06-05 65.18 65.27 64.63 64.74 0.1M
2023-06-02 64.74 65.17 64.64 65.11 0.0M
2023-06-01 63.89 64.34 63.81 64.34 0.0M
2023-05-31 63.89 64.31 63.39 63.52 0.0M
2023-05-30 64.63 65.13 64.46 64.53 0.0M
2023-05-29 65.15 65.18 64.67 64.71 0.0M
2023-05-26 64.27 64.91 63.82 64.83 0.0M
2023-05-25 64.26 64.26 63.81 64.08 0.0M
2023-05-24 64.92 64.92 64.13 64.25 0.0M
2023-05-23 65.65 65.78 65.50 65.51 0.0M
2023-05-22 65.92 65.96 65.74 65.81 0.0M
2023-05-19 65.78 66.24 65.78 66.03 0.0M
2023-05-18 65.25 65.82 65.25 65.56 0.0M
2023-05-17 64.48 64.83 64.41 64.72 0.0M
2023-05-16 64.45 64.79 64.40 64.51 0.0M
2023-05-15 64.77 64.85 64.44 64.59 0.0M
2023-05-12 64.52 64.65 64.35 64.58 0.1M
2023-05-11 64.75 64.82 64.04 64.31 0.2M
2023-05-10 64.89 64.89 64.47 64.56 0.0M
2023-05-09 64.81 64.81 64.54 64.79 0.0M
2023-05-08 64.83 64.96 64.75 64.78 0.0M
2023-05-05 64.37 64.86 64.09 64.86 0.0M
2023-05-04 64.16 64.22 63.71 64.03 0.0M
2023-05-03 64.27 64.56 64.09 64.42 0.0M
2023-05-02 65.03 65.17 63.96 64.00 0.1M
2023-04-28 64.73 64.85 63.90 64.85 0.0M
2023-04-27 64.08 64.57 64.08 64.37 0.0M
2023-04-26 64.40 64.40 63.92 64.35 0.0M
2023-04-25 64.53 64.68 64.39 64.65 0.0M
2023-04-24 64.62 64.82 64.59 64.64 0.0M
2023-04-21 64.31 64.78 64.01 64.70 0.0M
2023-04-20 64.70 64.70 64.16 64.36 0.0M
2023-04-19 64.58 64.79 64.53 64.76 0.0M
2023-04-18 64.53 64.79 64.44 64.66 0.2M
2023-04-17 64.60 64.76 64.26 64.32 0.0M
2023-04-14 64.28 64.49 64.25 64.40 0.0M
2023-04-13 64.04 64.16 63.91 64.06 0.0M
2023-04-12 63.89 64.39 63.86 63.94 0.0M
2023-04-11 64.04 64.11 63.65 63.77 0.0M
2023-04-06 63.21 63.54 63.21 63.54 0.1M
2023-04-05 63.63 63.63 63.11 63.26 0.0M
2023-04-04 63.74 64.11 63.59 63.60 0.0M
2023-04-03 63.66 63.76 63.42 63.47 0.0M
2023-03-31 63.40 63.81 63.17 63.70 0.0M
2023-03-30 62.86 63.26 62.85 63.22 0.0M
2023-03-29 62.08 62.48 61.88 62.45 0.0M
2023-03-28 62.14 62.17 61.54 61.72 0.0M
2023-03-27 61.78 61.85 61.31 61.65 0.0M
2023-03-24 61.61 61.61 60.35 60.96 0.0M
2023-03-23 61.90 62.10 61.46 61.96 0.0M
2023-03-22 61.83 62.27 61.80 62.02 0.0M
2023-03-21 61.36 62.02 61.36 61.91 0.0M
2023-03-20 59.86 61.02 59.00 60.85 0.1M
2023-03-17 61.49 61.67 59.93 60.20 0.1M
2023-03-16 60.94 61.09 59.88 60.97 0.2M
2023-03-15 61.87 61.95 59.94 60.07 0.1M
2023-03-14 61.11 62.18 61.08 62.07 0.0M
2023-03-13 62.75 62.75 60.72 60.95 0.1M
2023-03-10 62.56 63.05 62.50 62.88 0.0M
2023-03-09 63.80 63.98 63.52 63.87 0.0M
2023-03-08 63.48 63.95 63.48 63.88 0.0M
2023-03-07 63.93 64.10 63.59 63.60 0.0M
2023-03-06 63.78 64.00 63.72 63.96 0.0M
2023-03-03 63.10 63.68 63.01 63.68 0.0M
2023-03-02 62.01 62.60 61.90 62.60 0.0M
2023-03-01 63.05 63.23 62.39 62.54 0.1M
2023-02-28 62.51 63.08 62.51 62.78 0.0M
2023-02-27 62.83 63.24 62.83 62.89 0.0M
2023-02-24 63.40 63.40 62.10 62.10 0.0M
2023-02-23 63.12 63.51 63.12 63.25 0.0M
2023-02-22 62.73 62.93 62.46 62.93 0.0M
2023-02-21 63.09 63.09 62.61 62.94 0.0M
2023-02-20 63.43 63.43 63.21 63.24 0.0M
2023-02-17 62.88 63.42 62.75 63.27 0.0M
2023-02-16 63.79 63.81 63.00 63.45 0.0M
2023-02-15 62.88 63.44 62.88 63.40 0.0M
2023-02-14 63.01 63.29 62.89 62.89 0.0M
2023-02-13 62.64 62.97 62.63 62.93 0.0M
2023-02-10 62.98 63.22 62.41 62.59 0.1M
2023-02-09 63.68 64.01 63.44 63.44 0.0M
2023-02-08 63.11 63.23 62.98 63.00 0.0M
2023-02-07 62.72 62.72 62.45 62.66 0.0M
2023-02-06 62.78 62.96 62.47 62.78 0.0M
2023-02-03 62.97 63.28 62.86 63.28 0.0M
2023-02-02 62.44 63.42 62.44 63.42 0.1M
2023-02-01 61.81 62.23 61.77 62.04 0.1M
2023-01-31 61.73 61.86 61.32 61.86 0.0M
2023-01-30 61.70 61.98 61.31 61.86 0.0M
2023-01-27 61.84 62.00 61.67 61.94 0.0M
2023-01-26 61.94 61.94 61.65 61.85 0.0M
2023-01-25 61.76 61.76 61.35 61.67 0.0M
2023-01-24 61.88 61.88 61.52 61.75 0.0M
2023-01-23 61.69 61.92 61.50 61.74 0.0M
2023-01-20 61.31 61.45 61.23 61.45 0.0M
2023-01-19 61.83 61.83 60.96 61.03 0.0M
2023-01-18 62.09 62.32 62.01 62.03 0.1M
2023-01-17 61.96 62.17 61.70 62.11 0.0M
2023-01-16 61.80 61.90 61.74 61.88 0.0M
2023-01-13 61.58 61.82 61.55 61.70 0.0M
2023-01-12 61.21 61.67 61.21 61.62 0.0M
2023-01-11 60.56 61.15 60.56 61.11 0.0M
2023-01-10 60.25 60.44 60.11 60.44 0.0M
2023-01-09 59.87 60.60 59.86 60.54 0.0M
2023-01-06 59.15 59.77 58.98 59.77 0.0M
2023-01-05 59.05 59.29 59.01 59.08 0.0M
2023-01-04 58.37 59.29 58.37 59.29 0.0M
2023-01-03 57.67 58.37 57.67 58.03 0.0M
2023-01-02 57.30 57.64 57.22 57.56 0.0M