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
2024-12-30 76.49 76.76 76.49 76.53 0.0M
2024-12-27 76.23 76.78 76.23 76.78 0.0M
2024-12-23 76.26 76.48 76.18 76.33 0.0M
2024-12-20 76.00 76.63 75.60 76.58 0.0M
2024-12-19 77.06 77.28 76.80 76.86 0.0M
2024-12-18 77.96 78.18 77.87 77.87 0.0M
2024-12-17 78.01 78.25 77.85 77.90 0.0M
2024-12-16 78.27 78.32 78.11 78.11 0.0M
2024-12-13 78.63 78.81 78.40 78.48 0.0M
2024-12-12 78.63 78.63 78.45 78.56 0.0M
2024-12-11 78.13 78.47 78.08 78.47 0.0M
2024-12-10 78.03 78.40 78.03 78.20 0.0M
2024-12-09 78.61 78.61 78.19 78.24 0.0M
2024-12-06 78.34 78.54 78.24 78.43 0.0M
2024-12-05 77.86 78.32 77.84 78.27 0.0M
2024-12-04 77.42 77.81 77.42 77.80 0.0M
2024-12-03 76.75 77.00 76.66 76.97 0.0M
2024-12-02 75.32 76.68 75.30 76.68 0.1M
2024-11-29 74.58 75.50 74.56 75.47 0.0M
2024-11-28 74.52 74.72 74.44 74.72 0.0M
2024-11-27 74.09 74.18 73.85 74.12 0.0M
2024-11-26 74.27 74.52 74.00 74.20 0.0M
2024-11-25 74.82 74.83 74.35 74.62 0.0M
2024-11-22 74.03 74.34 73.27 74.34 0.0M
2024-11-21 73.29 73.61 72.72 73.58 0.0M
2024-11-20 73.73 73.81 73.00 73.08 0.0M
2024-11-19 73.85 73.88 72.51 73.31 0.0M
2024-11-18 74.02 74.08 73.44 73.82 0.0M
2024-11-15 73.64 74.17 73.59 73.85 0.0M
2024-11-14 73.31 74.16 73.31 74.09 0.0M
2024-11-13 73.20 73.50 72.46 73.09 0.0M
2024-11-12 74.10 74.38 73.19 73.22 0.0M
2024-11-11 74.60 75.17 74.60 74.83 0.0M
2024-11-08 74.50 74.50 73.71 73.86 0.0M
2024-11-07 73.68 74.69 73.67 74.48 0.0M
2024-11-06 74.54 75.08 73.15 73.23 0.0M
2024-11-05 73.72 74.09 73.52 74.09 0.0M
2024-11-04 73.99 74.05 73.67 73.67 0.0M
2024-11-01 73.50 74.21 73.50 74.08 0.0M
2024-10-31 73.51 73.79 73.17 73.38 0.0M
2024-10-30 74.66 74.66 73.92 74.03 0.0M
2024-10-29 75.48 75.51 74.89 74.89 0.0M
2024-10-28 75.12 75.18 74.69 75.16 0.0M
2024-10-25 74.71 74.99 74.62 74.88 0.0M
2024-10-24 74.72 75.11 74.72 74.80 0.0M
2024-10-23 74.69 74.85 74.39 74.56 0.0M
2024-10-22 75.13 75.22 74.59 74.74 0.0M
2024-10-21 75.49 75.53 74.84 74.87 0.0M
2024-10-18 75.35 75.64 75.35 75.60 0.0M
2024-10-17 74.99 75.63 74.99 75.32 0.0M
2024-10-16 74.95 75.04 74.67 74.78 0.0M
2024-10-15 75.35 75.49 74.97 74.98 0.0M
2024-10-14 74.66 75.05 74.66 75.04 0.0M
2024-10-11 73.90 74.53 73.82 74.53 0.0M
2024-10-10 74.01 74.10 73.80 73.91 0.0M
2024-10-09 73.33 74.07 73.32 74.07 0.0M
2024-10-08 72.86 73.38 72.78 73.35 0.0M
2024-10-07 73.65 73.65 73.30 73.48 0.0M
2024-10-04 73.04 73.66 73.04 73.58 0.0M
2024-10-03 73.43 73.43 73.03 73.13 0.0M
2024-10-02 73.87 73.99 73.47 73.73 0.0M
2024-10-01 74.72 74.72 73.86 73.89 0.0M
2024-09-30 74.67 74.67 74.38 74.38 0.0M
2024-09-27 74.06 74.99 74.06 74.93 0.0M
2024-09-26 73.58 74.05 73.43 74.05 0.0M
2024-09-25 72.54 72.85 72.54 72.78 0.0M
2024-09-24 73.04 73.21 72.83 73.09 0.0M
2024-09-23 72.18 72.53 72.09 72.52 0.0M
2024-09-20 72.69 72.69 72.05 72.05 0.0M
2024-09-19 72.68 73.17 72.42 73.17 0.0M
2024-09-18 72.10 72.20 71.98 71.98 0.1M
2024-09-17 71.91 72.29 71.88 72.08 0.1M
2024-09-16 71.67 71.81 71.63 71.70 0.0M
2024-09-13 71.36 71.99 71.36 71.96 0.0M
2024-09-12 71.34 71.53 70.86 71.27 0.0M
2024-09-11 70.57 70.72 70.10 70.55 0.0M
2024-09-10 70.84 71.18 70.21 70.31 0.0M
2024-09-09 71.17 71.47 71.13 71.47 0.0M
2024-09-06 71.74 72.05 70.82 70.82 0.0M
2024-09-05 71.82 72.31 71.81 71.98 0.0M
2024-09-04 71.85 72.17 71.85 71.97 0.0M
2024-09-03 73.51 73.51 72.61 72.64 0.1M
2024-09-02 73.18 73.33 72.75 73.33 0.0M
2024-08-30 73.15 73.39 73.15 73.22 0.0M
2024-08-29 72.79 73.30 72.79 73.30 0.0M
2024-08-28 72.59 73.03 72.59 72.77 0.0M
2024-08-27 72.14 72.51 72.14 72.36 0.0M
2024-08-26 71.96 72.12 71.87 72.08 0.0M
2024-08-23 71.81 72.21 71.81 72.19 0.0M
2024-08-22 71.51 71.82 71.51 71.64 0.0M
2024-08-21 71.15 71.49 71.15 71.49 0.0M
2024-08-20 71.53 71.61 71.12 71.12 0.0M
2024-08-19 70.90 71.45 70.86 71.38 0.0M
2024-08-16 70.62 71.04 70.62 71.00 0.1M
2024-08-15 69.52 70.46 69.43 70.46 0.1M
2024-08-14 69.25 69.38 69.06 69.27 0.0M
2024-08-13 68.94 69.00 68.62 69.00 0.0M
2024-08-12 68.88 69.00 68.47 68.65 0.0M
2024-08-09 68.46 68.85 68.36 68.65 0.0M
2024-08-08 67.77 68.48 67.61 68.47 0.1M
2024-08-07 67.51 68.36 67.38 68.22 0.0M
2024-08-06 67.57 67.64 66.81 67.22 0.0M
2024-08-05 66.33 67.20 66.32 67.19 0.0M
2024-08-02 69.30 69.30 68.30 68.47 0.0M
2024-08-01 71.38 71.38 70.00 70.01 0.0M
2024-07-31 71.66 71.87 71.59 71.73 0.0M
2024-07-30 71.16 71.39 71.16 71.37 0.0M
2024-07-29 71.78 71.78 70.95 70.95 0.0M
2024-07-26 70.67 71.36 70.67 71.35 0.0M
2024-07-25 70.51 70.90 70.25 70.90 0.1M
2024-07-24 71.26 71.42 71.15 71.22 0.0M
2024-07-23 71.66 72.18 71.53 71.87 0.0M
2024-07-22 70.71 71.39 70.70 71.31 0.0M
2024-07-19 70.76 70.76 70.36 70.38 0.0M
2024-07-18 71.51 71.79 71.14 71.14 0.0M
2024-07-17 71.51 71.75 71.12 71.47 0.0M
2024-07-16 71.57 71.79 71.57 71.73 0.0M
2024-07-15 72.66 72.66 71.98 72.06 0.0M
2024-07-12 71.95 72.67 71.84 72.67 0.0M
2024-07-11 71.53 71.93 71.38 71.81 0.0M
2024-07-10 70.86 71.33 70.77 71.33 0.0M
2024-07-09 71.23 71.38 70.61 70.63 0.0M
2024-07-08 71.59 72.08 71.51 71.59 0.0M
2024-07-05 71.72 72.15 71.39 71.57 0.0M
2024-07-04 71.40 71.46 71.40 71.46 0.0M
2024-07-03 70.69 71.23 70.65 71.23 0.0M
2024-07-02 70.61 70.61 69.99 70.37 0.0M
2024-07-01 71.47 71.47 70.78 70.90 0.0M
2024-06-28 70.87 71.04 70.60 70.69 0.0M
2024-06-27 70.48 70.66 70.29 70.50 0.0M
2024-06-26 70.81 70.94 69.98 70.35 0.0M
2024-06-25 70.26 70.40 70.13 70.40 0.0M
2024-06-24 70.60 71.07 70.47 71.02 0.0M
2024-06-21 70.55 70.55 70.12 70.40 0.0M
2024-06-20 70.18 70.70 70.18 70.70 0.0M
2024-06-19 70.17 70.17 70.00 70.01 0.0M
2024-06-18 70.52 70.52 70.02 70.28 0.0M
2024-06-17 70.06 70.27 69.69 70.06 0.0M
2024-06-14 70.84 70.84 69.61 69.78 0.0M
2024-06-13 72.03 72.03 70.75 70.75 0.0M
2024-06-12 71.41 72.25 71.41 72.18 0.0M
2024-06-11 71.79 71.79 70.98 71.15 0.0M
2024-06-10 71.43 71.65 71.26 71.65 0.0M
2024-06-07 73.28 73.28 72.55 73.05 0.0M
2024-06-06 73.45 73.87 73.37 73.44 0.0M
2024-06-05 72.92 73.25 72.86 73.13 0.0M
2024-06-04 73.05 73.05 72.43 72.45 0.0M
2024-06-03 73.50 73.59 73.20 73.29 0.1M
2024-05-31 72.74 72.85 72.67 72.84 0.0M
2024-05-30 72.48 72.88 72.48 72.86 0.0M
2024-05-29 73.36 73.36 72.63 72.75 0.0M
2024-05-28 74.14 74.14 73.54 73.54 0.0M
2024-05-27 73.55 73.90 73.55 73.90 0.0M
2024-05-24 72.98 73.63 72.98 73.56 0.0M
2024-05-23 73.76 73.79 73.44 73.57 0.0M
2024-05-22 73.50 73.63 73.46 73.53 0.0M
2024-05-21 73.79 73.79 73.48 73.72 0.0M
2024-05-20 73.77 73.94 73.77 73.89 0.0M
2024-05-17 73.62 73.74 73.45 73.64 0.0M
2024-05-16 74.32 74.32 73.77 73.77 0.0M
2024-05-15 73.98 74.40 73.92 74.38 0.0M
2024-05-14 73.75 73.77 73.49 73.76 0.0M
2024-05-13 74.02 74.03 73.76 73.81 0.0M
2024-05-10 73.93 74.18 73.93 73.94 0.0M
2024-05-09 73.06 73.65 73.06 73.65 0.0M
2024-05-08 72.94 73.13 72.73 72.93 0.0M
2024-05-07 72.01 72.73 71.94 72.70 0.0M
2024-05-06 71.18 71.74 71.13 71.73 0.0M
2024-05-03 70.93 71.21 70.74 71.04 0.0M
2024-05-02 70.79 70.89 70.61 70.61 0.0M
2024-04-30 71.57 71.57 70.75 70.78 0.0M
2024-04-29 71.91 71.91 71.55 71.55 0.0M
2024-04-26 71.17 71.82 71.10 71.71 0.0M
2024-04-25 71.27 71.27 70.35 70.74 0.0M
2024-04-24 71.84 71.96 71.34 71.42 0.0M
2024-04-23 71.24 71.67 71.00 71.67 0.0M
2024-04-22 70.58 70.58 70.22 70.55 0.0M
2024-04-19 69.78 70.10 69.70 70.05 0.0M
2024-04-18 70.41 70.46 70.12 70.44 0.0M
2024-04-17 70.26 70.61 70.19 70.19 0.0M
2024-04-16 70.18 70.58 70.03 70.13 0.0M
2024-04-15 71.28 71.84 71.01 71.18 0.0M
2024-04-12 71.59 71.65 70.62 70.81 0.0M
2024-04-11 71.47 71.49 70.62 70.97 0.1M
2024-04-10 71.82 72.04 71.06 71.48 0.0M
2024-04-09 72.06 72.06 71.38 71.41 0.0M
2024-04-08 71.95 72.38 71.95 72.37 0.0M
2024-04-05 71.80 71.92 71.55 71.73 0.0M
2024-04-04 72.53 72.74 72.53 72.74 0.0M
2024-04-03 72.39 72.59 72.26 72.56 0.0M
2024-04-02 73.33 73.33 72.22 72.25 0.0M
2024-03-28 73.08 73.12 73.00 73.09 0.0M
2024-03-27 72.70 73.12 72.68 73.07 0.0M
2024-03-26 72.17 72.70 72.17 72.66 0.0M
2024-03-25 72.03 72.23 71.85 72.21 0.0M
2024-03-22 71.74 72.01 71.74 71.97 0.0M
2024-03-21 71.78 71.82 71.41 71.80 0.0M
2024-03-20 71.01 71.23 70.97 71.21 0.0M
2024-03-19 70.87 71.12 70.84 71.12 0.0M
2024-03-18 71.01 71.14 70.77 70.85 0.0M
2024-03-15 70.90 71.19 70.89 70.94 0.0M
2024-03-14 71.17 71.22 70.80 70.90 0.0M
2024-03-13 71.08 71.11 70.98 70.99 0.0M
2024-03-12 70.37 71.00 70.32 70.97 0.0M
2024-03-11 69.85 70.16 69.81 70.16 0.0M
2024-03-08 70.48 70.53 70.37 70.40 0.0M
2024-03-07 69.75 70.58 69.75 70.55 0.0M
2024-03-06 69.92 70.10 69.92 70.03 0.0M
2024-03-05 69.91 70.00 69.80 69.96 0.0M
2024-03-04 70.08 70.15 69.90 70.01 0.0M
2024-03-01 70.29 70.40 70.07 70.07 0.0M
2024-02-29 69.69 70.08 69.64 69.91 0.0M
2024-02-28 69.39 69.57 69.39 69.57 0.1M
2024-02-27 68.87 69.40 68.87 69.40 0.1M
2024-02-26 68.79 68.95 68.79 68.88 0.0M
2024-02-23 68.67 68.91 68.62 68.86 0.0M
2024-02-22 68.46 68.87 68.37 68.65 0.0M
2024-02-21 67.57 67.75 67.48 67.66 0.0M
2024-02-20 67.47 67.50 67.35 67.43 0.0M
2024-02-19 67.53 67.57 67.41 67.55 0.0M
2024-02-16 67.69 67.96 67.44 67.65 0.0M
2024-02-15 67.30 67.48 67.21 67.40 0.0M
2024-02-14 66.69 67.00 66.68 67.00 0.0M
2024-02-13 67.11 67.11 66.63 66.71 0.0M
2024-02-12 67.15 67.35 67.06 67.35 0.0M
2024-02-09 67.12 67.14 66.81 66.88 0.0M
2024-02-08 66.96 67.33 66.80 67.08 0.0M
2024-02-07 67.30 67.30 66.90 66.90 0.0M
2024-02-06 67.07 67.39 66.75 67.37 0.0M
2024-02-05 66.90 67.10 66.79 66.84 0.0M
2024-02-02 67.14 67.19 66.92 66.92 0.0M
2024-02-01 66.55 66.78 66.55 66.67 0.0M
2024-01-31 67.13 67.17 66.81 66.86 0.0M
2024-01-30 67.20 67.20 67.03 67.12 0.0M
2024-01-29 66.92 66.99 66.75 66.99 0.0M
2024-01-26 66.76 67.06 66.69 67.05 0.0M
2024-01-25 66.63 66.85 66.42 66.85 0.0M
2024-01-24 66.44 66.89 66.39 66.86 0.0M
2024-01-23 66.18 66.18 65.78 65.78 0.0M
2024-01-22 65.95 65.98 65.74 65.98 0.0M
2024-01-19 65.83 65.83 65.32 65.43 0.0M
2024-01-18 65.03 65.53 64.99 65.53 0.0M
2024-01-17 64.85 64.99 64.73 64.99 0.0M
2024-01-16 65.15 65.53 65.15 65.50 0.0M
2024-01-15 66.13 66.14 65.75 65.75 0.0M
2024-01-12 65.87 66.17 65.73 66.06 0.0M
2024-01-11 66.38 66.60 65.41 65.41 0.0M
2024-01-10 66.01 66.21 65.97 66.02 0.0M
2024-01-09 66.08 66.12 65.75 65.99 0.0M
2024-01-08 65.72 66.10 65.34 66.10 0.0M
2024-01-05 65.28 65.81 65.12 65.61 0.0M
2024-01-04 65.51 65.76 65.36 65.73 0.0M
2024-01-03 66.32 66.32 65.27 65.37 0.0M
2024-01-02 66.67 67.01 65.95 66.32 0.0M