Stockscreener 앱 받기
48.56
0.05%
0.01
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $48.73 | $48.52 | $0.21 | 231,125.0 | +0.03% |
| 2025-12-04 | $48.70 | $48.45 | $0.245 | 349,380.0 | +0.37% |
| 2025-12-03 | $48.39 | $48.17 | $0.215 | 591,762.0 | +0.08% |
| 2025-12-02 | $48.38 | $48.23 | $0.15 | 418,905.0 | +0.39% |
| 2025-12-01 | $48.34 | $48.11 | $0.235 | 476,003.0 | -0.62% |
| 2025-11-28 | $48.50 | $48.27 | $0.2291 | 355,372.0 | +0.31% |
| 2025-11-26 | $48.38 | $48.15 | $0.23 | 466,565.0 | +0.81% |
| 2025-11-25 | $47.93 | $47.42 | $0.5094 | 369,845.0 | +0.88% |
| 2025-11-24 | $47.61 | $47.33 | $0.2784 | 477,277.0 | +0.08% |
| 2025-11-21 | $47.58 | $47.07 | $0.505 | 816,254.0 | +1.30% |
| 2025-11-20 | $47.80 | $46.79 | $1.01 | 513,883.0 | -1.22% |
| 2025-11-19 | $47.53 | $47.02 | $0.515 | 544,725.0 | +0.34% |
| 2025-11-18 | $47.40 | $46.99 | $0.4064 | 412,001.0 | -1.15% |
| 2025-11-17 | $48.18 | $47.64 | $0.54 | 359,439.0 | -1.01% |
| 2025-11-14 | $48.41 | $47.78 | $0.63 | 369,132.0 | -0.19% |
| 2025-11-13 | $48.89 | $48.30 | $0.59 | 435,590.0 | -1.29% |
| 2025-11-12 | $49.11 | $48.92 | $0.19 | 478,081.0 | +0.70% |
| 2025-11-11 | $48.76 | $48.51 | $0.25 | 317,268.0 | +0.56% |
| 2025-11-10 | $48.42 | $48.11 | $0.3073 | 301,639.0 | +1.06% |
| 2025-11-07 | $47.90 | $47.33 | $0.57 | 626,628.0 | +0.23% |
| 2025-11-06 | $48.06 | $47.69 | $0.37 | 485,191.0 | -0.60% |
| 2025-11-05 | $48.16 | $47.84 | $0.3182 | 421,781.0 | +0.56% |
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 연도별 가격 이력
이 심층 분석에서는 Xtrackers Msci Eafe Hedged Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Xtrackers Msci Eafe Hedged Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $48.73 | $48.11 | $0.62 | 2,067,175.0 | +0.26% |
| 2025-11 | $49.11 | $46.79 | $2.32 | 8,914,459.0 | +0.71% |
| 2025-10 | $48.30 | $46.41 | $1.88 | 25,404,454.0 | +3.62% |
| 2025-09 | $46.45 | $44.99 | $1.46 | 12,736,243.0 | +2.18% |
| 2025-08 | $46.42 | $43.42 | $3.00 | 12,556,461.0 | +2.44% |
| 2025-07 | $45.12 | $43.51 | $1.61 | 16,092,305.0 | +1.37% |
| 2025-06 | $45.56 | $42.84 | $2.72 | 12,726,429.0 | -2.80% |
| 2025-05 | $45.39 | $43.05 | $2.34 | 12,501,373.0 | +4.65% |
| 2025-04 | $43.45 | $37.81 | $5.64 | 22,046,266.0 | -0.67% |
| 2025-03 | $44.96 | $42.77 | $2.20 | 16,001,493.0 | -2.32% |
| 2025-02 | $44.73 | $42.71 | $2.02 | 16,396,863.0 | +1.86% |
| 2025-01 | $43.87 | $41.30 | $2.57 | 16,449,150.0 | +5.12% |
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $42.73 | $40.51 | $2.22 | 10,456,346.0 | -0.81% |
| 2024-11 | $42.12 | $40.94 | $1.18 | 10,401,069.0 | +0.99% |
| 2024-10 | $42.59 | $41.09 | $1.51 | 11,598,302.0 | -1.69% |
| 2024-09 | $42.43 | $40.13 | $2.30 | 8,475,403.0 | -0.21% |
| 2024-08 | $42.13 | $37.39 | $4.74 | 12,660,177.0 | +1.15% |
| 2024-07 | $42.63 | $40.56 | $2.07 | 15,965,519.0 | +0.46% |
| 2024-06 | $42.20 | $40.95 | $1.25 | 11,652,111.0 | -1.26% |
| 2024-05 | $42.21 | $39.93 | $2.28 | 12,771,184.0 | +3.73% |
| 2024-04 | $41.80 | $39.60 | $2.20 | 16,957,238.0 | -1.15% |
| 2024-03 | $40.97 | $39.34 | $1.63 | 10,343,345.0 | +4.09% |
| 2024-02 | $39.55 | $37.72 | $1.83 | 11,541,381.0 | +3.88% |
| 2024-01 | $38.10 | $36.64 | $1.46 | 11,925,958.0 | +2.35% |
Xtrackers Msci Eafe Hedged Equity Etf 주식 (DBEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.06 | $35.94 | $1.12 | 11,859,771.0 | +2.75% |
| 2023-11 | $36.07 | $34.24 | $1.83 | 14,611,422.0 | +5.45% |
| 2023-10 | $35.34 | $33.41 | $1.94 | 11,091,723.0 | -2.21% |
| 2023-09 | $35.98 | $34.74 | $1.24 | 7,416,893.0 | -0.94% |
| 2023-08 | $35.80 | $34.13 | $1.67 | 9,244,525.0 | -1.95% |
| 2023-07 | $35.98 | $34.23 | $1.75 | 11,142,590.0 | +1.58% |
| 2023-06 | $37.31 | $34.43 | $2.88 | 10,848,450.0 | -0.59% |
| 2023-05 | $36.73 | $35.43 | $1.30 | 9,046,546.0 | -1.41% |
| 2023-04 | $36.11 | $34.83 | $1.28 | 6,579,582.0 | +2.53% |
| 2023-03 | $35.39 | $33.08 | $2.31 | 10,681,686.0 | +1.38% |
| 2023-02 | $35.23 | $34.39 | $0.835 | 12,085,051.0 | +0.00% |
| 2023-01 | $34.74 | $32.65 | $2.09 | 8,583,798.0 | +7.73% |
0.11%
자본화:
|
볼륨(24시간):