Stockscreener 앱 받기
42.55
1.23%
0.5174
시간 외 거래:
42.55
-0.0024
-0.01%
Global X Dax Germany Etf 주식 (DAX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $42.66 | $42.14 | $0.5199 | 82,794.0 | +1.23% |
| 2025-11-20 | $43.13 | $42.02 | $1.11 | 56,979.0 | -1.36% |
| 2025-11-19 | $42.92 | $42.46 | $0.4592 | 31,694.0 | -0.13% |
| 2025-11-18 | $42.89 | $42.56 | $0.33 | 117,682.0 | -1.25% |
| 2025-11-17 | $43.78 | $43.03 | $0.7418 | 71,206.0 | -2.02% |
| 2025-11-14 | $44.16 | $43.81 | $0.345 | 27,158.0 | -0.97% |
| 2025-11-13 | $45.06 | $44.31 | $0.75 | 34,230.0 | -1.24% |
| 2025-11-12 | $45.09 | $44.79 | $0.30 | 49,824.0 | +1.22% |
| 2025-11-11 | $44.61 | $44.22 | $0.39 | 30,547.0 | +0.55% |
| 2025-11-10 | $44.30 | $43.98 | $0.32 | 53,940.0 | +1.36% |
| 2025-11-07 | $43.73 | $43.16 | $0.57 | 37,904.0 | +0.29% |
| 2025-11-06 | $43.88 | $43.46 | $0.4217 | 54,846.0 | -0.99% |
| 2025-11-05 | $44.11 | $43.67 | $0.4381 | 31,112.0 | +0.97% |
| 2025-11-04 | $43.84 | $43.51 | $0.33 | 53,052.0 | -1.41% |
| 2025-11-03 | $44.36 | $44.10 | $0.26 | 26,121.0 | +0.58% |
| 2025-10-31 | $44.15 | $43.82 | $0.33 | 39,230.0 | -0.73% |
| 2025-10-30 | $44.46 | $44.24 | $0.2204 | 20,585.0 | -0.53% |
| 2025-10-29 | $44.94 | $44.31 | $0.632 | 37,715.0 | -0.83% |
| 2025-10-28 | $45.12 | $44.86 | $0.2642 | 27,870.0 | -0.20% |
| 2025-10-27 | $45.05 | $44.80 | $0.2494 | 37,355.0 | +0.48% |
| 2025-10-24 | $44.87 | $44.70 | $0.165 | 19,933.0 | +0.11% |
| 2025-10-23 | $44.77 | $44.55 | $0.22 | 27,345.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $45.09 | $42.02 | $3.07 | 841,883.0 | -3.20% |
| 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% |
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% |
1.38%
자본화:
|
볼륨(24시간):