شاخص دکس (آلمان)
25,404.1واحد-0.94%کهنه · ۱۵ دقیقه پیش
- بیشترین
- 26,618.7
- کمترین
- 21,863.8
- میانگین پایانی
- 24,699.4
- تغییر در بازه
- +6.70%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۷2026-10-19 | 25,645 | 25,540.8 | 25,706.2 | 25,050.1 | +0.09% |
| هفته‌ی ۱۴۰۵/۰۷/۲۰2026-10-12 | 25,622.6 | 25,206.9 | 25,693.9 | 25,133.7 | +2.13% |
| هفته‌ی ۱۴۰۵/۰۷/۱۳2026-10-05 | 25,087.3 | 25,251.4 | 25,522.1 | 24,792.8 | -0.57% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | 25,231.2 | 25,444 | 25,617.3 | 24,831.6 | -0.70% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | 25,408.6 | 25,491.3 | 25,783.2 | 25,164.2 | +0.41% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | 25,304.1 | 25,498.7 | 25,800.6 | 25,172.9 | -1.03% |
| هفته‌ی ۱۴۰۵/۰۶/۱۶2026-09-07 | 25,568.6 | 26,039.5 | 26,070 | 25,361.2 | -1.83% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | 26,046.4 | 26,464.1 | 26,471.8 | 25,727.9 | -1.97% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | 26,570 | 26,091.3 | 26,618.7 | 26,038.1 | +1.66% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | 26,136.6 | 26,490.3 | 26,493.5 | 25,914.1 | -1.15% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | 26,440.3 | 26,360.4 | 26,573.5 | 26,245.6 | +0.46% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | 26,319.4 | 25,855.1 | 26,445.2 | 25,855.1 | +2.69% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | 25,629.2 | 25,459.3 | 25,891.5 | 25,303.1 | +2.11% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | 25,099 | 24,769.2 | 25,271.3 | 24,696.6 | +1.08% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | 24,831 | 24,963.8 | 25,204.7 | 24,651.3 | -0.94% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | 25,067.1 | 25,811.9 | 25,900.1 | 24,830.2 | -2.76% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | 25,779.3 | 24,724.3 | 25,826.8 | 24,556.8 | +4.49% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | 24,671.2 | 25,035.9 | 25,176.2 | 24,547.7 | -1.26% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | 24,985.8 | 25,068.4 | 25,173 | 24,763.5 | +1.42% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | 24,635.3 | 24,447.3 | 24,820.9 | 24,043.5 | -0.50% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | 24,759.1 | 25,083.2 | 25,362.8 | 24,756.5 | -1.38% |
| هفته‌ی ۱۴۰۵/۰۳/۰۴2026-05-25 | 25,104.7 | 25,181.3 | 25,438.4 | 24,973.3 | +0.87% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | 24,888.6 | 23,833.1 | 24,943.8 | 23,797.3 | +3.92% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | 23,950.6 | 24,333.3 | 24,492.9 | 23,917.6 | -1.59% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | 24,338.6 | 24,274.5 | 25,152.5 | 23,974.7 | +0.19% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | 24,292.4 | 24,196.4 | 24,382.3 | 23,715.7 | +0.68% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | 24,129 | 24,385 | 24,606.8 | 23,991.8 | -2.32% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | 24,702.2 | 23,562.2 | 24,792.5 | 23,482 | +3.77% |
| هفته‌ی ۱۴۰۵/۰۱/۱۸2026-04-07 | 23,803.9 | 23,181.7 | 24,163.9 | 22,842.1 | +2.74% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | 23,168.1 | 22,213.9 | 23,377.7 | 22,209.4 | +3.89% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | 22,300.8 | 21,947.8 | 23,178.7 | 21,863.8 | -0.35% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | 22,380.2 | 23,480.5 | 23,957.1 | 22,369.5 | -4.55% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | 23,447.3 | 22,998.9 | 24,061.2 | 22,927.6 | -0.61% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | 23,591 | 24,695.4 | 24,897.6 | 23,342.9 | -6.70% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | 25,284.3 | 25,114.4 | 25,406 | 24,878.1 | +0.09% |
| هفته‌ی ۱۴۰۴/۱۱/۲۷2026-02-16 | 25,260.7 | 24,988.6 | 25,331.1 | 24,734 | +1.39% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | 24,914.9 | 24,860.7 | 25,239 | 24,714.9 | +0.78% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | 24,721.5 | 24,392.1 | 25,098.7 | 24,272.6 | +0.74% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | 24,538.8 | 24,890.3 | 25,020.2 | 24,266.3 | -1.45% |
| هفته‌ی ۱۴۰۴/۱۰/۲۹2026-01-19 | 24,900.7 | 24,940.5 | 25,070.6 | 24,349.5 | -1.57% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | 25,297.1 | 25,248.4 | 25,507.8 | 25,198.5 | +0.14% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | 25,261.6 | 24,681.3 | 25,281.2 | 24,639.7 | +2.94% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | 24,539.3 | 24,370.9 | 24,676.8 | 24,253.7 | +0.82% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | 24,340.1 | 24,291.8 | 24,362 | 24,203.4 | +0.21% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | 24,288.4 | 24,297.6 | 24,318.3 | 23,924 | +0.42% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | 24,186.5 | 24,016 | 24,474.6 | 23,985.3 | +0.66% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | 24,028.1 | 23,731.3 | 24,130.9 | 23,433.5 | +0.80% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | 23,836.8 | 23,280.3 | 23,884 | 23,139.3 | +3.23% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | 23,091.9 | 23,890.5 | 23,928.5 | 22,943.1 | -3.29% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | 23,876.6 | 23,925.4 | 24,441.3 | 23,609.1 | +1.30% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | 23,570 | 23,990.3 | 24,248.7 | 23,452.9 | -1.62% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | 23,958.3 | 24,332.8 | 24,348.6 | 23,922.9 | -1.16% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | 24,239.9 | 24,035.2 | 24,384.2 | 24,026.6 | +1.72% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۶۶/۰۹/۱۰