Stockscreener 앱 받기
44.06
0.80%
0.35
Global X Dax Germany Etf 주식 (DAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-26 | $44.19 | $44.02 | $0.17 | 11,471.0 | +0.78% |
| 2025-09-25 | $43.83 | $43.50 | $0.3299 | 55,930.0 | -1.13% |
| 2025-09-24 | $44.32 | $44.10 | $0.216 | 47,248.0 | -0.11% |
| 2025-09-23 | $44.45 | $44.17 | $0.28 | 37,010.0 | -0.05% |
| 2025-09-22 | $44.33 | $43.90 | $0.4299 | 56,331.0 | +0.16% |
| 2025-09-19 | $44.37 | $44.10 | $0.265 | 76,828.0 | -0.50% |
| 2025-09-18 | $44.49 | $44.07 | $0.42 | 53,811.0 | +0.98% |
| 2025-09-17 | $44.44 | $43.83 | $0.615 | 96,508.0 | -0.34% |
| 2025-09-16 | $44.37 | $43.90 | $0.47 | 74,766.0 | -0.67% |
| 2025-09-15 | $44.50 | $44.29 | $0.21 | 37,857.0 | +0.43% |
| 2025-09-12 | $44.35 | $44.14 | $0.2079 | 68,142.0 | -0.29% |
| 2025-09-11 | $44.44 | $44.16 | $0.2701 | 66,770.0 | +0.98% |
| 2025-09-10 | $44.21 | $43.84 | $0.3735 | 62,829.0 | -0.83% |
| 2025-09-09 | $44.33 | $44.14 | $0.1893 | 64,260.0 | -0.58% |
| 2025-09-08 | $44.60 | $44.26 | $0.34 | 48,423.0 | +1.11% |
| 2025-09-05 | $44.49 | $43.96 | $0.5282 | 53,859.0 | -0.29% |
| 2025-09-04 | $44.24 | $43.99 | $0.25 | 115,964.0 | +0.91% |
| 2025-09-03 | $43.90 | $43.62 | $0.28 | 99,835.0 | +0.18% |
| 2025-09-02 | $44.00 | $43.56 | $0.439 | 118,043.0 | -1.84% |
| 2025-08-29 | $44.69 | $44.49 | $0.20 | 32,467.0 | -0.27% |
| 2025-08-28 | $44.83 | $44.62 | $0.2134 | 20,779.0 | +0.79% |
| 2025-08-27 | $44.63 | $44.24 | $0.3897 | 64,051.0 | -1.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $44.60 | $43.50 | $1.10 | 1,245,885.0 | -1.17% |
| 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% |
Global X Dax Germany Etf 주식 (DAX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.22 | $29.42 | $1.80 | 251,500.0 | +3.94% |
| 2023-11 | $29.80 | $26.37 | $3.43 | 158,598.0 | +12.77% |
| 2023-10 | $27.56 | $25.90 | $1.66 | 162,255.0 | -3.16% |
| 2023-09 | $29.01 | $26.63 | $2.38 | 160,174.0 | -6.21% |
| 2023-08 | $30.08 | $28.16 | $1.92 | 236,800.0 | -4.70% |
| 2023-07 | $30.62 | $28.27 | $2.35 | 196,261.0 | +2.70% |
| 2023-06 | $30.89 | $28.90 | $1.99 | 274,929.0 | +2.85% |
| 2023-05 | $30.41 | $28.63 | $1.78 | 242,799.0 | -4.95% |
| 2023-04 | $30.42 | $29.17 | $1.25 | 177,941.0 | +3.20% |
| 2023-03 | $29.46 | $26.71 | $2.75 | 324,971.0 | +4.56% |
| 2023-02 | $29.31 | $27.70 | $1.61 | 297,773.0 | -1.68% |
| 2023-01 | $28.73 | $25.82 | $2.91 | 541,801.0 | +11.44% |
0.50%
0.18%
자본화:
|
볼륨(24시간):