Global X DAX Germany ETF (DAX)

DAX
🏛️ Vereinigte Staaten →
44.24
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 44.09 44.24 44.02 44.24 0.0M
2025-09-25 43.65 43.83 43.50 43.71 0.1M
2025-09-24 44.21 44.32 44.11 44.21 0.0M
2025-09-23 44.30 44.45 44.17 44.26 0.0M
2025-09-22 43.91 44.33 43.90 44.28 0.1M
2025-09-19 44.23 44.37 44.11 44.21 0.1M
2025-09-18 44.19 44.49 44.07 44.43 0.1M
2025-09-17 44.11 44.44 43.83 44.00 0.1M
2025-09-16 44.28 44.37 43.90 44.15 0.1M
2025-09-15 44.36 44.50 44.29 44.45 0.0M
2025-09-12 44.16 44.35 44.14 44.26 0.1M
2025-09-11 44.22 44.44 44.17 44.39 0.1M
2025-09-10 44.16 44.21 43.84 43.96 0.1M
2025-09-09 44.28 44.33 44.14 44.33 0.1M
2025-09-08 44.44 44.60 44.26 44.59 0.0M
2025-09-05 44.32 44.49 43.96 44.10 0.1M
2025-09-04 44.09 44.24 43.99 44.23 0.1M
2025-09-03 43.77 43.90 43.62 43.83 0.1M
2025-09-02 43.61 44.00 43.56 43.75 0.1M
2025-08-29 44.62 44.69 44.49 44.57 0.0M
2025-08-28 44.62 44.83 44.62 44.69 0.0M
2025-08-27 44.60 44.63 44.24 44.34 0.1M
2025-08-26 44.99 45.05 44.79 44.91 0.0M
2025-08-25 45.41 45.44 44.82 44.83 0.1M
2025-08-22 44.87 45.53 44.87 45.43 0.0M
2025-08-21 44.96 45.04 44.76 44.82 0.0M
2025-08-20 45.06 45.16 44.95 45.06 0.0M
2025-08-19 45.45 45.45 45.04 45.17 0.0M
2025-08-18 45.24 45.25 45.00 45.25 0.1M
2025-08-15 45.50 45.50 45.31 45.38 0.1M
2025-08-14 45.03 45.31 45.00 45.31 0.0M
2025-08-13 45.11 45.22 45.00 45.11 0.1M
2025-08-12 44.41 44.87 44.30 44.86 0.1M
2025-08-11 44.48 44.60 44.38 44.49 0.1M
2025-08-08 44.85 44.97 44.70 44.90 0.1M
2025-08-07 45.06 45.19 44.62 44.91 0.1M
2025-08-06 44.19 44.53 44.13 44.42 0.1M
2025-08-05 44.07 44.08 43.74 43.98 0.1M
2025-08-04 43.74 43.82 43.64 43.79 0.1M
2025-08-01 43.22 43.41 42.91 43.16 0.2M
2025-07-31 43.98 43.98 43.56 43.66 0.3M
2025-07-30 44.37 44.48 43.90 44.14 0.2M
2025-07-29 44.51 44.65 44.37 44.50 0.1M
2025-07-28 44.75 44.75 44.13 44.24 0.2M
2025-07-25 45.01 45.51 45.01 45.45 0.1M
2025-07-24 45.56 45.67 45.41 45.42 0.1M
2025-07-23 45.14 46.00 45.10 45.98 0.1M
2025-07-22 44.90 45.11 44.55 45.06 0.1M
2025-07-21 45.13 45.40 44.95 45.16 0.1M
2025-07-18 45.35 45.35 44.76 44.83 0.1M
2025-07-17 44.80 45.14 44.73 45.11 0.1M
2025-07-16 44.64 44.93 44.43 44.83 0.1M
2025-07-15 45.09 45.09 44.41 44.44 0.1M
2025-07-14 44.77 45.10 44.62 45.03 0.2M
2025-07-11 45.20 45.36 45.06 45.11 0.1M
2025-07-10 45.89 45.90 45.49 45.60 0.2M
2025-07-09 45.79 46.09 45.75 45.98 0.2M
2025-07-08 45.07 45.41 45.00 45.33 0.1M
2025-07-07 44.89 45.07 44.66 44.78 0.1M
2025-07-03 44.80 45.00 44.68 44.78 0.1M
2025-07-02 44.44 44.87 44.40 44.77 0.1M
2025-07-01 44.56 44.85 44.32 44.51 0.1M
2025-06-30 44.74 44.99 44.49 44.93 0.1M
2025-06-27 44.69 45.08 44.51 44.83 0.1M
2025-06-26 44.69 44.95 44.47 44.84 0.1M
2025-06-25 44.35 44.35 43.94 44.20 0.1M
2025-06-24 44.29 44.50 44.01 44.46 0.2M
2025-06-23 43.00 43.79 42.75 43.79 0.2M
2025-06-20 43.20 43.57 43.20 43.26 0.1M
2025-06-18 43.35 43.78 43.05 43.14 0.2M
2025-06-17 43.85 43.94 43.16 43.18 0.1M
2025-06-16 44.09 44.45 43.94 43.94 0.1M
2025-06-13 43.59 43.98 43.50 43.67 0.2M
2025-06-12 44.56 44.71 44.30 44.42 0.1M
2025-06-11 44.52 44.52 44.19 44.20 0.1M
2025-06-10 44.59 44.65 44.18 44.29 0.1M
2025-06-09 44.70 44.70 44.05 44.52 0.3M
2025-06-06 44.70 45.02 44.59 44.74 0.2M
2025-06-05 45.08 45.22 44.68 44.76 0.4M
2025-06-04 44.60 44.89 44.37 44.72 0.2M
2025-06-03 44.24 44.41 44.01 44.29 0.1M
2025-06-02 44.02 44.64 43.83 44.56 0.2M
2025-05-30 44.19 44.36 43.80 44.11 0.1M
2025-05-29 44.09 44.19 43.79 44.00 0.2M
2025-05-28 44.15 44.27 43.83 43.93 0.1M
2025-05-27 44.49 44.60 44.30 44.45 0.2M
2025-05-23 43.15 43.55 42.95 43.30 0.2M
2025-05-22 43.80 43.92 43.60 43.84 0.2M
2025-05-21 44.18 44.44 43.61 43.82 0.3M
2025-05-20 43.74 43.89 43.64 43.84 0.2M
2025-05-19 43.28 43.71 43.11 43.69 0.2M
2025-05-16 42.87 42.90 42.61 42.89 0.1M
2025-05-15 42.75 42.92 42.53 42.92 0.1M
2025-05-14 42.80 42.86 42.30 42.42 0.1M
2025-05-13 42.60 42.85 42.44 42.65 0.1M
2025-05-12 42.37 42.42 41.90 42.38 0.3M
2025-05-09 42.79 42.99 42.70 42.83 0.1M
2025-05-08 42.73 42.84 42.43 42.52 0.1M
2025-05-07 42.59 42.73 42.31 42.35 0.1M
2025-05-06 42.60 42.82 42.54 42.72 0.2M
2025-05-05 42.85 42.98 42.75 42.81 0.3M
2025-05-02 42.30 42.50 42.16 42.33 0.3M
2025-05-01 41.74 41.94 41.38 41.46 0.1M
2025-04-30 41.24 41.65 40.94 41.51 0.1M
2025-04-29 41.37 41.65 41.34 41.55 0.1M
2025-04-28 41.41 41.48 41.01 41.36 0.2M
2025-04-25 40.99 41.27 40.80 41.19 0.1M
2025-04-24 40.66 40.96 40.38 40.91 0.1M
2025-04-23 40.28 40.60 40.05 40.33 0.1M
2025-04-22 39.30 39.80 39.14 39.73 0.2M
2025-04-21 39.28 39.55 38.38 38.76 0.2M
2025-04-17 39.12 39.36 38.95 39.10 0.2M
2025-04-16 38.89 39.23 38.80 38.98 0.2M
2025-04-15 38.76 39.00 38.64 38.86 0.2M
2025-04-14 38.34 38.77 38.28 38.59 0.2M
2025-04-11 37.39 38.12 37.28 38.07 0.1M
2025-04-10 37.24 37.76 36.54 37.57 0.2M
2025-04-09 35.20 38.21 34.96 37.94 0.3M
2025-04-08 36.13 36.57 34.44 34.84 0.2M
2025-04-07 34.93 36.78 34.44 35.21 0.6M
2025-04-04 37.01 37.38 36.00 36.06 0.5M
2025-04-03 39.26 39.44 38.54 38.62 0.3M
2025-04-02 38.92 39.51 38.91 39.38 0.1M
2025-04-01 39.41 39.58 39.07 39.41 0.3M
2025-03-31 38.74 39.18 38.53 39.10 0.3M
2025-03-28 39.53 39.63 39.22 39.42 0.1M
2025-03-27 39.39 39.77 39.35 39.65 0.2M
2025-03-26 40.07 40.26 39.48 39.63 0.3M
2025-03-25 40.51 40.60 40.33 40.49 0.4M
2025-03-24 40.17 40.31 39.88 40.10 0.3M
2025-03-21 39.96 40.20 39.87 40.17 0.3M
2025-03-20 40.22 40.55 40.01 40.45 0.2M
2025-03-19 40.99 41.42 40.89 41.24 0.5M
2025-03-18 41.41 41.55 41.17 41.49 0.7M
2025-03-17 40.69 41.25 40.69 41.19 0.5M
2025-03-14 40.47 40.77 40.34 40.74 0.4M
2025-03-13 39.74 39.84 39.45 39.61 0.2M
2025-03-12 40.25 40.25 39.80 40.06 0.3M
2025-03-11 40.07 40.39 39.32 39.75 0.2M
2025-03-10 40.10 40.15 39.33 39.70 0.4M
2025-03-07 40.43 40.92 40.32 40.89 0.4M
2025-03-06 40.78 41.32 40.57 40.64 0.8M
2025-03-05 40.10 40.77 40.06 40.72 0.6M
2025-03-04 38.70 39.40 38.07 39.08 0.1M
2025-03-03 39.52 39.66 38.95 39.17 0.1M
2025-02-28 37.95 38.08 37.47 37.98 0.1M
2025-02-27 38.41 38.41 37.74 37.78 0.1M
2025-02-26 38.64 38.93 38.40 38.46 0.1M
2025-02-25 38.41 38.55 38.09 38.47 0.1M
2025-02-24 38.17 38.18 37.79 37.88 0.1M
2025-02-21 38.04 38.04 37.61 37.64 0.0M
2025-02-20 38.18 38.27 37.85 38.05 0.0M
2025-02-19 38.22 38.22 37.82 37.96 0.1M
2025-02-18 38.78 38.92 38.67 38.80 0.1M
2025-02-14 38.45 38.59 38.28 38.35 0.0M
2025-02-13 38.01 38.37 37.81 38.22 0.1M
2025-02-12 37.11 37.71 37.10 37.62 0.1M
2025-02-11 36.91 37.23 36.86 37.15 0.0M
2025-02-10 36.65 36.82 36.60 36.77 0.0M
2025-02-07 36.93 36.93 36.38 36.46 0.0M
2025-02-06 36.73 36.97 36.64 36.93 0.1M
2025-02-05 36.30 36.51 36.30 36.51 0.0M
2025-02-04 36.01 36.18 35.96 36.07 0.1M
2025-02-03 35.48 35.89 35.36 35.71 0.0M
2025-01-31 36.64 36.72 36.25 36.30 0.0M
2025-01-30 36.72 36.84 36.58 36.58 0.0M
2025-01-29 36.51 36.66 36.40 36.47 0.0M
2025-01-28 36.38 36.47 36.21 36.31 0.0M
2025-01-27 36.41 36.41 36.23 36.41 0.0M
2025-01-24 36.44 36.57 36.40 36.41 0.0M
2025-01-23 36.06 36.41 36.00 36.39 0.0M
2025-01-22 36.07 36.07 35.85 35.93 0.0M
2025-01-21 35.55 35.82 35.40 35.82 0.0M
2025-01-17 34.74 35.02 34.74 34.79 0.0M
2025-01-16 34.47 34.63 34.37 34.60 0.0M
2025-01-15 34.53 34.53 34.40 34.53 0.0M
2025-01-14 33.82 34.03 33.70 33.97 0.1M
2025-01-13 33.01 33.47 33.01 33.47 0.0M
2025-01-10 33.85 33.86 33.48 33.57 0.0M
2025-01-08 33.81 34.05 33.81 34.05 0.0M
2025-01-07 34.26 34.26 33.97 34.06 0.0M
2025-01-06 33.67 34.10 33.67 33.91 0.0M
2025-01-03 33.25 33.25 33.10 33.22 0.0M
2025-01-02 33.29 33.29 33.02 33.13 0.0M