Deka DAX® ex Financials 30 UCITS ETF

ELF0
🏛️ 독일 →
33.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 33.50 33.50 33.50 33.50 0.0M
2025-09-25 33.50 33.50 33.46 33.46 0.0M
2025-09-24 33.47 33.47 33.47 33.47 0.0M
2025-09-23 33.52 33.56 33.46 33.56 0.0M
2025-09-22 33.21 33.21 33.11 33.21 0.0M
2025-09-19 33.46 33.62 33.46 33.54 0.0M
2025-09-18 33.31 33.52 33.15 33.48 0.0M
2025-09-17 33.07 33.07 33.07 33.07 0.0M
2025-09-16 33.52 33.56 33.23 33.23 0.0M
2025-09-15 33.56 33.61 33.42 33.61 0.0M
2025-09-12 33.67 33.67 33.41 33.46 0.0M
2025-09-11 33.44 33.59 33.38 33.59 0.0M
2025-09-10 33.67 33.67 33.31 33.45 0.0M
2025-09-09 33.59 33.88 33.56 33.67 0.0M
2025-09-08 33.78 33.80 33.67 33.78 0.0M
2025-09-05 33.73 33.78 33.72 33.72 0.0M
2025-09-04 33.54 33.64 33.54 33.64 0.0M
2025-09-03 33.56 33.56 33.46 33.46 0.0M
2025-09-02 34.01 34.08 33.27 33.27 0.0M
2025-09-01 34.14 34.14 34.05 34.05 0.0M
2025-08-29 34.18 34.18 34.18 34.18 0.0M
2025-08-28 34.07 34.22 34.07 34.20 0.0M
2025-08-27 34.28 34.28 34.05 34.05 0.0M
2025-08-26 34.06 34.40 34.06 34.40 0.0M
2025-08-25 34.30 34.45 34.29 34.37 0.0M
2025-08-22 34.24 34.27 34.22 34.22 0.0M
2025-08-21 34.23 34.23 34.15 34.15 0.0M
2025-08-20 34.34 34.34 34.34 34.34 0.0M
2025-08-19 34.35 34.35 34.35 34.35 0.0M
2025-08-18 34.10 34.37 34.10 34.37 0.0M
2025-08-15 34.42 34.42 34.21 34.21 0.0M
2025-08-14 34.20 34.20 34.20 34.20 0.0M
2025-08-13 34.05 34.19 34.05 34.19 0.0M
2025-08-12 33.93 33.93 33.81 33.81 0.0M
2025-08-11 34.02 34.02 33.69 33.69 0.0M
2025-08-08 33.81 34.04 33.81 33.97 0.0M
2025-08-07 33.48 34.02 33.48 33.88 0.0M
2025-08-06 33.98 33.98 33.66 33.66 0.0M
2025-08-05 33.99 34.01 33.90 33.90 0.0M
2025-08-04 33.69 33.78 33.53 33.68 0.0M
2025-08-01 33.91 33.91 33.44 33.44 0.0M
2025-07-31 34.73 34.79 34.07 34.07 0.0M
2025-07-30 34.62 34.62 34.62 34.62 0.0M
2025-07-29 34.56 34.68 34.56 34.68 0.0M
2025-07-28 35.33 35.33 34.45 34.45 0.0M
2025-07-25 34.68 34.89 34.48 34.89 0.0M
2025-07-24 35.10 35.10 35.10 35.10 0.0M
2025-07-23 34.59 34.90 34.59 34.90 0.0M
2025-07-22 34.56 34.56 34.32 34.32 0.0M
2025-07-21 34.46 34.74 34.46 34.64 0.0M
2025-07-18 35.04 35.04 34.75 34.94 0.0M
2025-07-17 34.69 34.78 34.61 34.73 0.0M
2025-07-16 34.42 34.55 34.36 34.55 0.0M
2025-07-15 34.73 34.81 34.64 34.64 0.0M
2025-07-14 34.43 34.66 34.34 34.66 0.0M
2025-07-11 34.75 34.75 34.64 34.64 0.0M
2025-07-10 35.11 35.11 35.08 35.08 0.0M
2025-07-09 34.49 34.65 34.49 34.63 0.0M
2025-07-08 34.36 34.55 34.36 34.55 0.0M
2025-07-07 34.12 34.25 34.12 34.21 0.0M
2025-07-04 34.04 34.04 34.04 34.04 0.0M
2025-07-03 34.33 34.33 34.14 34.21 0.0M
2025-07-02 33.97 33.98 33.97 33.98 0.0M
2025-07-01 34.28 34.28 33.92 34.05 0.0M
2025-06-30 34.53 34.53 34.22 34.22 0.0M
2025-06-27 34.12 34.47 34.12 34.47 0.0M
2025-06-26 33.75 33.76 33.75 33.76 0.0M
2025-06-25 33.84 33.84 33.48 33.48 0.0M
2025-06-24 33.64 33.94 33.64 33.94 0.0M
2025-06-23 33.38 33.42 33.20 33.42 0.0M
2025-06-20 33.27 33.41 33.27 33.30 0.0M
2025-06-19 33.04 33.04 33.00 33.00 0.0M
2025-06-18 33.59 33.59 33.59 33.59 0.0M
2025-06-17 33.77 33.81 33.51 33.51 0.0M
2025-06-16 33.82 33.98 33.69 33.95 0.0M
2025-06-13 33.48 33.72 33.48 33.65 0.0M
2025-06-12 34.08 34.22 33.97 34.22 0.0M
2025-06-11 34.19 34.39 34.19 34.38 0.0M
2025-06-10 34.46 34.46 34.26 34.26 0.0M
2025-06-09 35.08 35.11 34.91 34.91 0.0M
2025-06-05 35.30 35.30 35.06 35.06 0.0M
2025-06-04 35.17 35.17 34.92 34.95 0.0M
2025-06-03 34.77 34.79 34.54 34.79 0.0M
2025-06-02 34.70 34.78 34.44 34.78 0.0M
2025-05-30 34.99 34.99 34.78 34.78 0.0M
2025-05-29 35.40 35.40 35.10 35.12 0.0M
2025-05-28 34.97 34.97 34.97 34.97 0.0M
2025-05-27 35.29 35.29 35.29 35.29 0.0M
2025-05-26 34.85 34.86 34.75 34.75 0.0M
2025-05-23 34.94 34.94 33.86 34.11 0.0M
2025-05-22 34.83 34.83 34.56 34.56 0.0M
2025-05-21 34.71 34.97 34.67 34.97 0.0M
2025-05-20 34.65 34.83 34.59 34.80 0.0M
2025-05-19 34.10 34.69 34.08 34.69 0.0M
2025-05-16 34.32 34.43 34.32 34.43 0.0M
2025-05-15 33.91 34.06 33.91 34.03 0.0M
2025-05-14 34.37 34.37 34.09 34.09 0.0M
2025-05-13 34.24 34.31 34.12 34.16 0.0M
2025-05-12 34.03 34.30 33.85 34.02 0.0M
2025-05-09 33.40 33.69 33.40 33.60 0.0M
2025-05-08 33.29 33.41 33.09 33.30 0.0M
2025-05-07 33.13 33.22 32.99 32.99 0.0M
2025-05-06 33.23 33.23 32.83 33.17 0.0M
2025-05-05 32.87 33.33 32.87 33.33 0.0M
2025-05-02 32.57 32.90 32.46 32.90 0.0M
2025-04-30 32.28 32.41 31.79 31.79 0.0M
2025-04-29 32.23 32.27 32.07 32.27 0.0M
2025-04-28 32.08 32.08 31.96 31.96 0.0M
2025-04-25 32.00 32.06 31.89 32.03 0.0M
2025-04-24 31.30 31.89 31.30 31.89 0.0M
2025-04-23 31.58 31.58 31.58 31.58 0.0M
2025-04-22 30.47 30.57 30.15 30.47 0.0M
2025-04-17 30.77 30.77 30.55 30.55 0.0M
2025-04-16 30.17 30.38 30.17 30.35 0.0M
2025-04-15 30.50 30.57 30.47 30.51 0.0M
2025-04-14 29.92 30.05 29.80 30.03 0.0M
2025-04-11 29.99 29.99 29.00 29.11 0.0M
2025-04-10 30.75 30.75 29.67 29.67 0.0M
2025-04-09 28.16 31.09 28.00 31.09 0.0M
2025-04-08 28.89 28.92 28.33 28.33 0.0M
2025-04-07 28.45 29.03 27.00 29.03 0.0M
2025-04-04 30.72 30.93 29.14 29.25 0.0M
2025-04-03 31.56 31.56 31.29 31.29 0.0M
2025-04-02 32.24 32.24 31.73 31.73 0.0M
2025-04-01 31.83 32.22 31.83 32.07 0.0M
2025-03-31 32.01 32.01 31.65 31.86 0.0M
2025-03-28 32.44 32.44 32.37 32.37 0.0M
2025-03-27 32.49 32.65 32.49 32.60 0.0M
2025-03-26 32.97 32.97 32.97 32.97 0.0M
2025-03-25 33.34 33.34 33.34 33.34 0.0M
2025-03-24 33.11 33.21 33.08 33.13 0.0M
2025-03-21 33.11 33.35 32.90 32.94 0.0M
2025-03-20 33.85 33.85 33.15 33.37 0.0M
2025-03-19 33.62 33.84 33.62 33.80 0.0M
2025-03-18 33.85 34.11 33.85 34.11 0.0M
2025-03-17 33.34 33.66 33.34 33.66 0.0M
2025-03-14 32.80 33.44 32.80 33.37 0.0M
2025-03-13 32.86 32.92 32.71 32.82 0.0M
2025-03-12 33.02 33.02 32.94 32.94 0.0M
2025-03-11 33.13 33.22 32.87 32.87 0.0M
2025-03-10 33.81 33.84 32.69 32.84 0.0M
2025-03-07 33.94 34.07 33.40 33.40 0.0M
2025-03-06 33.90 34.13 33.87 34.13 0.0M
2025-03-05 33.55 33.82 33.51 33.82 0.0M
2025-03-04 33.45 33.45 32.34 33.09 0.0M
2025-03-03 33.10 33.77 32.86 33.66 0.0M
2025-02-28 32.69 32.69 32.69 32.69 0.0M
2025-02-27 32.83 32.83 32.47 32.47 0.0M
2025-02-26 32.90 33.08 32.90 33.00 0.0M
2025-02-24 32.99 32.99 32.48 32.62 0.0M
2025-02-21 32.50 32.71 32.50 32.68 0.0M
2025-02-20 32.60 32.60 32.60 32.60 0.0M
2025-02-19 33.15 33.15 32.97 32.97 0.0M
2025-02-18 33.37 33.37 33.17 33.25 0.0M
2025-02-17 32.87 33.28 32.77 33.18 0.0M
2025-02-14 32.77 32.77 32.72 32.72 0.0M
2025-02-13 32.37 32.86 32.37 32.86 0.0M
2025-02-12 31.96 32.21 31.85 32.21 0.0M
2025-02-11 31.71 31.71 31.68 31.68 0.0M
2025-02-10 31.59 31.70 31.59 31.70 0.0M
2025-02-07 31.83 31.83 31.83 31.83 0.0M
2025-02-06 31.26 31.69 31.26 31.69 0.0M
2025-02-05 31.08 31.08 31.08 31.08 0.0M
2025-02-04 30.94 31.13 30.92 31.13 0.0M
2025-02-03 30.91 30.92 30.77 30.87 0.0M
2025-01-31 31.53 31.55 31.50 31.50 0.0M
2025-01-30 31.54 31.66 31.49 31.66 0.0M
2025-01-29 31.34 31.34 31.25 31.25 0.0M
2025-01-28 30.77 31.05 30.77 30.94 0.0M
2025-01-24 31.25 31.25 31.00 31.00 0.0M
2025-01-23 30.89 31.00 30.89 31.00 0.0M
2025-01-22 30.84 30.85 30.69 30.85 0.0M
2025-01-21 30.54 30.75 30.54 30.75 0.0M
2025-01-20 30.22 30.47 30.22 30.47 0.0M
2025-01-17 30.09 30.09 30.09 30.09 0.0M
2025-01-16 30.00 30.00 29.88 29.88 0.0M
2025-01-15 29.55 29.91 29.55 29.91 0.0M
2025-01-14 29.58 29.58 29.58 29.58 0.0M
2025-01-13 29.40 29.40 29.18 29.30 0.0M
2025-01-10 29.57 29.57 29.57 29.57 0.0M
2025-01-09 29.42 29.42 29.42 29.42 0.0M
2025-01-08 29.54 29.54 29.38 29.48 0.0M
2025-01-07 29.45 29.45 29.45 29.45 0.0M
2025-01-06 28.86 29.12 28.86 29.12 0.0M
2025-01-03 28.86 28.86 28.86 28.86 0.0M
2025-01-02 29.06 29.06 28.83 28.88 0.0M