Stockscreener 앱 받기
46.87
0.09%
-0.0416
시간 외 거래:
46.93
0.0612
+0.13%
Global X Dax Germany Etf 주식 (DAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $47.12 | $46.74 | $0.3789 | 38,991.0 | -0.09% |
| 2026-09-03 | $47.01 | $46.66 | $0.3527 | 13,262.0 | +1.07% |
| 2026-09-02 | $46.53 | $46.33 | $0.205 | 23,900.0 | +0.04% |
| 2026-09-01 | $46.78 | $46.37 | $0.41 | 26,772.0 | -1.63% |
| 2026-08-31 | $47.52 | $47.08 | $0.44 | 28,048.0 | -1.17% |
| 2026-08-28 | $47.92 | $47.58 | $0.3405 | 10,809.0 | +0.24% |
| 2026-08-27 | $47.69 | $47.43 | $0.26 | 9,852.0 | +0.33% |
| 2026-08-26 | $47.75 | $47.35 | $0.40 | 11,749.0 | -0.23% |
| 2026-08-25 | $47.59 | $47.38 | $0.205 | 18,554.0 | +0.77% |
| 2026-08-24 | $47.26 | $47.07 | $0.19 | 14,173.0 | -0.10% |
| 2026-08-21 | $47.40 | $47.02 | $0.38 | 16,661.0 | +0.60% |
| 2026-08-20 | $47.21 | $46.96 | $0.2511 | 14,354.0 | -0.54% |
| 2026-08-19 | $47.26 | $46.85 | $0.405 | 42,567.0 | +0.74% |
| 2026-08-18 | $47.19 | $46.61 | $0.5789 | 47,592.0 | -0.63% |
| 2026-08-17 | $47.55 | $47.03 | $0.515 | 25,287.0 | -0.49% |
| 2026-08-14 | $47.54 | $47.18 | $0.3633 | 21,484.0 | +0.75% |
| 2026-08-13 | $47.50 | $46.78 | $0.721 | 17,317.0 | -0.03% |
| 2026-08-12 | $47.65 | $46.89 | $0.7554 | 17,260.0 | -0.12% |
| 2026-08-11 | $47.34 | $46.91 | $0.4281 | 23,219.0 | +0.24% |
Global X Dax Germany Etf 주식 (DAX) 연도별 가격 이력
이 심층 분석에서는 Global X Dax Germany Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DAX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Global X Dax Germany Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Global X Dax Germany Etf 주식 (DAX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $47.12 | $46.33 | $0.7889 | 141,916.0 | -0.62% |
| 2026-08 | $47.92 | $46.04 | $1.88 | 538,191.0 | +2.90% |
| 2026-07 | $46.00 | $43.41 | $2.59 | 966,129.0 | +3.77% |
| 2026-06 | $46.40 | $43.43 | $2.97 | 718,037.0 | -4.29% |
| 2026-05 | $46.64 | $43.85 | $2.79 | 982,085.0 | +1.99% |
| 2026-04 | $46.51 | $41.56 | $4.95 | 1,136,563.0 | +7.33% |
| 2026-03 | $46.08 | $40.35 | $5.73 | 1,437,520.0 | -10.85% |
| 2026-02 | $47.70 | $45.58 | $2.12 | 1,042,908.0 | +2.60% |
| 2026-01 | $47.66 | $45.42 | $2.25 | 1,361,379.0 | +1.03% |
Global X Dax Germany Etf 주식 (DAX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $46.00 | $43.49 | $2.51 | 808,763.0 | +4.22% |
| 2025-11 | $45.09 | $42.02 | $3.07 | 961,384.0 | +0.12% |
| 2025-10 | $45.80 | $43.82 | $1.98 | 964,655.0 | -1.77% |
| 2025-09 | $44.81 | $43.50 | $1.31 | 1,441,158.0 | +0.40% |
| 2025-08 | $45.53 | $42.91 | $2.61 | 1,473,267.0 | +2.08% |
| 2025-07 | $46.09 | $43.56 | $2.53 | 2,562,817.0 | -2.83% |
| 2025-06 | $45.22 | $42.75 | $2.47 | 3,305,203.0 | +1.86% |
| 2025-05 | $44.60 | $41.38 | $3.22 | 3,659,676.0 | +6.26% |
| 2025-04 | $41.65 | $34.44 | $7.21 | 4,742,757.0 | +6.16% |
| 2025-03 | $41.55 | $38.53 | $3.02 | 6,940,165.0 | +2.95% |
| 2025-02 | $38.93 | $35.36 | $3.57 | 1,139,136.0 | +4.63% |
| 2025-01 | $36.84 | $33.01 | $3.83 | 452,069.0 | +8.95% |
Global X Dax Germany Etf 주식 (DAX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.16 | $33.29 | $1.87 | 360,450.0 | -1.18% |
| 2024-11 | $34.25 | $32.33 | $1.92 | 224,144.0 | +0.33% |
| 2024-10 | $34.71 | $33.56 | $1.15 | 246,550.0 | -3.90% |
| 2024-09 | $35.35 | $32.59 | $2.76 | 204,508.0 | +3.48% |
| 2024-08 | $34.17 | $30.52 | $3.65 | 302,974.0 | +4.21% |
| 2024-07 | $33.30 | $31.61 | $1.69 | 167,929.0 | +2.53% |
| 2024-06 | $33.83 | $31.66 | $2.17 | 208,796.0 | -5.09% |
| 2024-05 | $34.25 | $31.42 | $2.83 | 210,697.0 | +5.15% |
| 2024-04 | $33.57 | $31.21 | $2.36 | 742,912.0 | -4.74% |
| 2024-03 | $33.53 | $31.97 | $1.56 | 162,401.0 | +4.12% |
| 2024-02 | $32.21 | $29.93 | $2.28 | 152,723.0 | +5.87% |
| 2024-01 | $31.00 | $29.62 | $1.38 | 212,165.0 | -1.78% |
0.48%
0.13%
자본화:
|
볼륨(24시간):