Stockscreener 앱 받기
45.09
0.13%
-0.06
시간 외 거래:
45.09
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 |
|---|---|---|---|---|---|
| 2025-06-05 | $45.26 | $45.01 | $0.25 | 860,628.0 | -0.13% |
| 2025-06-04 | $45.27 | $45.10 | $0.1698 | 380,367.0 | +0.00% |
| 2025-06-03 | $45.18 | $44.92 | $0.26 | 483,231.0 | -0.09% |
| 2025-06-02 | $45.21 | $44.69 | $0.525 | 497,144.0 | +0.40% |
| 2025-05-30 | $45.11 | $44.74 | $0.37 | 735,541.0 | +0.20% |
| 2025-05-29 | $45.23 | $44.76 | $0.475 | 632,511.0 | -0.16% |
| 2025-05-28 | $45.12 | $44.91 | $0.2066 | 475,271.0 | -0.86% |
| 2025-05-27 | $45.39 | $45.18 | $0.21 | 465,910.0 | +2.02% |
| 2025-05-23 | $44.55 | $43.98 | $0.57 | 546,554.0 | -0.67% |
| 2025-05-22 | $44.91 | $44.52 | $0.39 | 497,694.0 | +0.22% |
| 2025-05-21 | $45.09 | $44.62 | $0.465 | 557,846.0 | -0.95% |
| 2025-05-20 | $45.17 | $44.99 | $0.1799 | 1,401,827.0 | +0.36% |
| 2025-05-19 | $44.98 | $44.50 | $0.485 | 736,016.0 | +0.20% |
| 2025-05-16 | $44.86 | $44.59 | $0.273 | 589,330.0 | +0.52% |
| 2025-05-15 | $44.63 | $44.38 | $0.255 | 588,213.0 | +0.74% |
| 2025-05-14 | $44.51 | $44.19 | $0.32 | 598,453.0 | -0.25% |
| 2025-05-13 | $44.57 | $44.41 | $0.16 | 375,772.0 | -0.72% |
| 2025-05-12 | $44.73 | $44.27 | $0.46 | 670,001.0 | +1.84% |
| 2025-05-09 | $44.00 | $43.79 | $0.21 | 549,535.0 | +0.25% |
| 2025-05-08 | $43.98 | $43.60 | $0.3831 | 415,020.0 | +0.46% |
| 2025-05-07 | $43.71 | $43.36 | $0.3497 | 573,639.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $45.27 | $44.69 | $0.5848 | 3,081,998.0 | +0.18% |
| 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% |
0.22%
자본화:
|
볼륨(24시간):