Deka EURO STOXX 50® UCITS ETF (ETFSTOXX50E)

ETFSTOXX50E
🏛️ 독일 →
55.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 55.16 55.16 55.16 55.16 0.1K
09:05 55.19 55.19 55.19 55.19 1.9K
09:35 55.24 55.24 55.24 55.24 0.2K
11:00 55.09 55.09 55.09 55.09 0.4K
13:10 55.12 55.12 55.12 55.12 0.0K
14:40 55.45 55.45 55.45 55.45 0.2K
15:55 55.45 55.45 55.45 55.45 0.1K
17:00 55.38 55.38 55.38 55.38 0.1K
17:35 55.47 55.47 55.47 55.47 6.4K
날짜 시가 고가 저가 종가 거래량
2025-09-26 55.16 55.47 55.09 55.47 0.0M
2025-09-25 54.91 54.99 54.61 54.88 0.1M
2025-09-24 55.11 55.18 54.95 55.07 0.0M
2025-09-23 54.92 55.24 54.92 55.19 0.0M
2025-09-22 54.99 54.99 54.68 54.82 0.0M
2025-09-19 55.03 55.19 54.94 55.00 0.1M
2025-09-18 54.45 55.05 54.45 55.02 0.0M
2025-09-17 54.29 54.29 54.00 54.10 0.0M
2025-09-16 54.77 54.83 54.13 54.13 0.0M
2025-09-15 54.58 54.82 54.56 54.82 0.0M
2025-09-12 54.32 54.32 53.99 54.31 0.0M
2025-09-11 54.06 54.29 53.93 54.27 0.0M
2025-09-10 54.34 54.50 53.96 54.00 0.1M
2025-09-09 54.38 54.52 54.19 54.37 0.0M
2025-09-08 54.12 54.36 54.05 54.31 0.0M
2025-09-05 54.30 54.33 53.72 53.88 0.0M
2025-09-04 53.91 54.13 53.86 54.13 0.0M
2025-09-03 53.95 54.02 53.75 53.92 0.0M
2025-09-02 54.34 54.34 53.56 53.56 0.0M
2025-09-01 54.35 54.43 54.29 54.35 0.0M
2025-08-29 54.54 54.61 54.17 54.17 0.0M
2025-08-28 54.86 54.86 54.54 54.64 0.0M
2025-08-27 54.63 54.65 54.43 54.65 0.0M
2025-08-26 54.68 54.76 54.49 54.54 0.0M
2025-08-25 55.38 55.43 55.10 55.10 0.0M
2025-08-22 55.26 55.68 55.26 55.61 0.0M
2025-08-21 55.36 55.36 55.20 55.34 0.0M
2025-08-20 55.23 55.55 55.23 55.44 0.0M
2025-08-19 55.19 55.56 55.19 55.54 0.0M
2025-08-18 55.07 55.07 54.81 55.04 0.0M
2025-08-15 55.32 55.38 55.21 55.25 0.1M
2025-08-14 54.57 55.08 54.56 55.08 0.0M
2025-08-13 54.31 54.60 54.31 54.59 0.0M
2025-08-12 54.16 54.16 53.82 54.07 0.0M
2025-08-11 54.31 54.31 53.97 54.00 0.0M
2025-08-08 54.05 54.34 53.98 54.14 0.0M
2025-08-07 53.46 54.20 53.44 54.04 0.0M
2025-08-06 53.40 53.42 53.22 53.33 0.0M
2025-08-05 53.31 53.36 53.02 53.17 0.0M
2025-08-04 52.53 53.10 52.53 53.10 0.1M
2025-08-01 53.25 53.31 52.27 52.32 0.1M
2025-07-31 54.74 54.80 53.90 53.90 0.0M
2025-07-30 54.39 54.70 54.35 54.61 0.0M
2025-07-29 54.23 54.70 54.23 54.46 0.0M
2025-07-28 54.82 54.82 53.99 54.01 0.0M
2025-07-25 53.84 54.24 53.82 54.18 0.0M
2025-07-24 54.45 54.48 54.06 54.18 0.0M
2025-07-23 54.00 54.30 53.93 54.07 0.0M
2025-07-22 53.91 53.91 53.42 53.53 0.0M
2025-07-21 54.19 54.19 53.88 54.05 0.0M
2025-07-18 54.56 54.65 54.14 54.18 0.0M
2025-07-17 54.09 54.39 54.00 54.39 0.0M
2025-07-16 53.81 54.08 53.55 53.55 0.0M
2025-07-15 54.49 54.54 54.11 54.13 0.0M
2025-07-14 54.00 54.30 53.98 54.30 0.0M
2025-07-11 54.75 54.75 54.27 54.43 0.0M
2025-07-10 55.22 55.24 55.00 55.00 0.0M
2025-07-09 54.48 55.09 54.44 55.09 0.0M
2025-07-08 54.01 54.34 53.95 54.34 0.0M
2025-07-07 53.54 53.99 53.48 53.99 0.0M
2025-07-04 53.73 53.73 53.32 53.45 0.0M
2025-07-03 53.90 53.97 53.55 53.97 0.0M
2025-07-02 53.70 53.76 53.40 53.74 0.0M
2025-07-01 53.67 53.67 53.32 53.36 0.0M
2025-06-30 53.93 53.93 53.61 53.61 0.0M
2025-06-27 53.39 53.82 53.39 53.82 0.0M
2025-06-26 53.24 53.24 52.83 52.98 0.0M
2025-06-25 53.60 53.60 53.06 53.06 0.0M
2025-06-24 53.73 53.73 53.39 53.52 0.0M
2025-06-23 52.61 52.98 52.47 52.74 0.0M
2025-06-20 52.81 53.23 52.79 52.92 0.0M
2025-06-19 52.89 52.90 52.49 52.49 0.0M
2025-06-18 53.45 53.46 53.06 53.20 0.0M
2025-06-17 53.40 53.47 53.19 53.39 0.0M
2025-06-16 53.59 53.91 53.59 53.89 0.0M
2025-06-13 53.32 53.57 53.26 53.42 0.0M
2025-06-12 54.11 54.32 53.79 54.10 0.1M
2025-06-11 54.72 54.74 54.47 54.47 0.0M
2025-06-10 54.69 54.75 54.54 54.64 0.0M
2025-06-09 55.68 55.68 55.34 55.55 0.0M
2025-06-06 55.43 55.66 55.33 55.63 0.1M
2025-06-05 55.48 55.59 55.14 55.43 0.0M
2025-06-04 55.32 55.55 55.28 55.38 0.0M
2025-06-03 55.05 55.08 54.62 55.07 0.0M
2025-06-02 54.77 54.93 54.41 54.87 0.1M
2025-05-30 55.06 55.34 54.99 54.99 0.0M
2025-05-29 55.60 55.69 55.01 55.07 0.0M
2025-05-28 55.49 55.55 55.11 55.11 0.0M
2025-05-27 55.25 55.66 55.25 55.54 0.1M
2025-05-26 55.34 55.34 55.12 55.25 0.0M
2025-05-23 55.65 55.69 53.82 54.53 0.1M
2025-05-22 55.58 55.58 55.14 55.52 0.0M
2025-05-21 55.70 55.88 55.62 55.82 0.0M
2025-05-20 55.70 55.95 55.58 55.86 0.2M
2025-05-19 55.41 55.59 55.13 55.59 0.0M
2025-05-16 55.37 55.62 55.23 55.44 0.0M
2025-05-15 54.92 55.24 54.87 55.23 0.0M
2025-05-14 55.33 55.33 54.87 55.16 0.0M
2025-05-13 54.97 55.27 54.97 55.27 0.0M
2025-05-12 55.14 55.30 54.66 55.02 0.0M
2025-05-09 54.04 54.23 54.03 54.13 0.0M
2025-05-08 53.58 53.94 53.55 53.85 0.0M
2025-05-07 53.46 53.46 53.16 53.21 0.0M
2025-05-06 53.75 53.75 52.99 53.51 0.1M
2025-05-05 53.55 53.73 53.50 53.71 0.1M
2025-05-02 52.91 53.62 52.87 53.62 0.1M
2025-04-30 52.40 52.50 51.80 52.28 0.1M
2025-04-29 52.39 52.49 52.22 52.31 0.0M
2025-04-28 52.57 52.64 52.31 52.31 0.0M
2025-04-25 52.09 52.33 51.93 52.22 0.0M
2025-04-24 51.37 51.83 51.07 51.83 0.1M
2025-04-23 51.15 51.76 51.06 51.61 0.2M
2025-04-22 49.56 50.16 49.55 50.16 0.1M
2025-04-17 50.04 50.14 49.66 49.80 0.0M
2025-04-16 49.65 50.11 49.53 50.11 0.0M
2025-04-15 49.67 50.16 49.57 50.16 0.0M
2025-04-14 49.18 49.66 49.10 49.54 0.0M
2025-04-11 49.08 49.09 47.74 48.35 0.1M
2025-04-10 50.34 50.34 48.62 48.62 0.0M
2025-04-09 46.87 47.39 46.09 46.60 0.1M
2025-04-08 47.43 48.52 47.08 48.17 0.1M
2025-04-07 46.15 48.95 45.87 47.00 0.2M
2025-04-04 50.95 51.11 48.66 49.07 0.0M
2025-04-03 52.18 52.49 51.42 51.42 0.0M
2025-04-02 53.33 53.36 52.93 53.36 0.1M
2025-04-01 53.19 53.61 53.11 53.52 0.1M
2025-03-31 53.21 53.24 52.57 52.84 0.0M
2025-03-28 53.92 54.08 53.54 53.66 0.1M
2025-03-27 53.91 54.32 53.84 54.13 0.0M
2025-03-26 55.29 55.29 54.43 54.48 0.1M
2025-03-25 54.76 55.28 54.65 55.15 0.0M
2025-03-24 54.98 54.99 54.39 54.46 0.0M
2025-03-21 54.58 54.59 54.32 54.52 0.1M
2025-03-20 55.35 55.41 54.60 54.79 0.0M
2025-03-19 54.89 55.40 54.89 55.36 0.0M
2025-03-18 54.91 55.28 54.91 55.13 0.0M
2025-03-17 54.19 54.74 54.13 54.74 0.0M
2025-03-14 53.45 54.36 53.38 54.36 0.0M
2025-03-13 53.71 53.95 53.50 53.55 0.0M
2025-03-12 53.84 54.25 53.60 53.88 0.2M
2025-03-11 54.28 54.45 53.24 53.37 0.0M
2025-03-10 55.15 55.15 54.07 54.13 0.0M
2025-03-07 55.26 55.31 54.79 55.10 0.1M
2025-03-06 55.72 55.84 54.97 55.61 0.0M
2025-03-05 55.22 55.76 55.22 55.35 0.1M
2025-03-04 55.19 55.20 54.13 54.35 0.1M
2025-03-03 55.20 56.08 54.81 55.93 0.0M
2025-02-28 54.68 55.08 54.62 55.08 0.0M
2025-02-27 55.25 55.40 55.03 55.16 0.1M
2025-02-26 55.30 55.76 55.24 55.76 0.1M
2025-02-25 54.80 55.22 54.80 54.96 0.1M
2025-02-24 55.21 55.21 54.75 54.99 0.1M
2025-02-21 55.11 55.34 55.05 55.21 0.0M
2025-02-20 55.22 55.43 55.07 55.07 0.1M
2025-02-19 55.83 55.83 55.00 55.05 0.0M
2025-02-18 55.70 55.86 55.51 55.80 0.0M
2025-02-17 55.39 55.70 55.39 55.66 0.1M
2025-02-14 55.39 55.59 55.32 55.39 0.1M
2025-02-13 54.98 55.41 54.94 55.41 0.0M
2025-02-12 54.49 54.49 54.05 54.44 0.0M
2025-02-11 54.00 54.31 54.00 54.31 0.0M
2025-02-10 53.73 54.03 53.73 54.01 0.0M
2025-02-07 53.90 53.94 53.58 53.64 0.0M
2025-02-06 53.32 53.95 53.32 53.95 0.0M
2025-02-05 52.89 53.09 52.85 53.09 0.0M
2025-02-04 52.62 53.05 52.48 53.01 0.0M
2025-02-03 52.16 52.62 52.16 52.56 0.0M
2025-01-31 53.32 53.46 53.14 53.21 0.0M
2025-01-30 52.93 53.23 52.90 53.19 0.0M
2025-01-29 52.71 52.72 52.66 52.67 0.0M
2025-01-28 52.32 52.51 52.20 52.33 0.0M
2025-01-27 51.96 52.28 51.69 52.24 0.1M
2025-01-24 52.86 52.94 52.44 52.56 0.2M
2025-01-23 52.35 52.58 52.21 52.57 0.0M
2025-01-22 52.16 52.63 52.16 52.47 0.0M
2025-01-21 51.93 52.05 51.92 52.05 0.0M
2025-01-20 51.95 52.13 51.78 52.05 0.1M
2025-01-17 51.55 51.88 51.55 51.85 0.2M
2025-01-16 51.27 51.39 51.11 51.37 0.2M
2025-01-15 50.19 50.83 50.19 50.71 0.0M
2025-01-14 50.30 50.38 50.09 50.14 0.0M
2025-01-13 49.85 49.93 49.49 49.87 0.0M
2025-01-10 50.44 50.57 50.08 50.10 0.0M
2025-01-09 50.00 50.54 50.00 50.49 0.0M
2025-01-08 50.38 50.64 50.11 50.30 0.1M
2025-01-07 50.17 50.56 50.01 50.44 0.0M
2025-01-06 49.33 50.23 49.25 50.23 0.1M
2025-01-03 49.40 49.40 49.01 49.01 0.0M
2025-01-02 49.36 49.50 48.78 49.50 0.1M