Deka EURO STOXX 50® UCITS ETF

ETFSTOXX50E
🏛️ 독일 →
55.49
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 55.00 55.49 54.97 55.49 0.0M
2025-09-25 55.08 55.15 54.58 54.87 0.0M
2025-09-24 55.11 55.22 54.95 55.03 0.0M
2025-09-23 54.93 55.35 54.90 55.03 0.0M
2025-09-22 54.70 54.85 54.69 54.70 0.0M
2025-09-19 55.04 55.20 54.95 54.99 0.0M
2025-09-18 54.23 55.02 54.23 55.02 0.0M
2025-09-17 54.28 54.30 54.05 54.07 0.0M
2025-09-16 54.83 54.90 54.17 54.17 0.0M
2025-09-15 54.38 54.86 54.38 54.79 0.0M
2025-09-12 54.29 54.40 54.03 54.40 0.0M
2025-09-11 53.98 54.43 53.95 54.40 0.0M
2025-09-10 54.23 54.51 53.95 53.96 0.0M
2025-09-09 54.13 54.50 54.12 54.46 0.0M
2025-09-08 54.02 54.20 53.98 54.20 0.0M
2025-09-05 54.35 54.39 53.73 53.81 0.0M
2025-09-04 53.97 54.26 53.85 54.13 0.0M
2025-09-03 53.74 54.05 53.74 53.90 0.0M
2025-09-02 54.21 54.21 53.60 53.61 0.0M
2025-09-01 54.27 54.44 54.25 54.32 0.0M
2025-08-29 54.56 54.56 54.23 54.27 0.0M
2025-08-28 54.68 54.94 54.65 54.70 0.0M
2025-08-27 54.68 54.68 54.49 54.59 0.0M
2025-08-26 54.82 54.82 54.46 54.56 0.0M
2025-08-25 55.45 55.45 55.10 55.10 0.0M
2025-08-22 55.21 55.76 55.21 55.52 0.0M
2025-08-21 55.31 55.31 55.13 55.31 0.0M
2025-08-20 55.21 55.61 55.20 55.41 0.0M
2025-08-19 55.10 55.57 55.10 55.34 0.0M
2025-08-18 55.36 55.36 54.81 54.93 0.0M
2025-08-15 55.23 55.38 55.18 55.24 0.0M
2025-08-14 54.51 55.15 54.51 55.13 0.0M
2025-08-13 54.31 54.61 54.21 54.56 0.0M
2025-08-12 54.17 54.23 53.84 54.23 0.0M
2025-08-11 54.32 54.32 53.94 53.99 0.0M
2025-08-08 54.11 54.22 53.98 54.22 0.0M
2025-08-07 53.56 54.19 53.45 53.93 0.0M
2025-08-06 53.39 53.45 53.20 53.34 0.0M
2025-08-05 53.29 53.34 53.12 53.15 0.0M
2025-08-04 52.65 53.07 52.53 53.07 0.0M
2025-08-01 53.61 53.61 52.33 52.44 0.0M
2025-07-31 54.76 54.85 53.75 53.75 0.0M
2025-07-30 54.53 54.67 54.32 54.67 0.0M
2025-07-29 54.10 54.75 54.10 54.47 0.0M
2025-07-28 54.87 54.94 53.99 54.06 0.0M
2025-07-25 54.20 54.20 53.82 54.18 0.0M
2025-07-24 54.55 54.55 54.10 54.26 0.0M
2025-07-23 54.06 54.67 53.90 54.67 0.0M
2025-07-22 53.79 53.79 53.45 53.45 0.0M
2025-07-21 54.02 54.13 53.80 53.99 0.0M
2025-07-18 54.58 54.63 54.17 54.17 0.0M
2025-07-17 54.11 54.46 53.99 54.46 0.0M
2025-07-16 53.96 54.09 53.81 53.97 0.0M
2025-07-15 54.44 54.48 54.15 54.21 0.0M
2025-07-14 54.05 54.42 53.92 54.42 0.0M
2025-07-11 54.78 54.78 54.30 54.39 0.0M
2025-07-10 55.07 55.30 54.94 54.94 0.0M
2025-07-09 54.35 55.23 54.35 55.23 0.0M
2025-07-08 53.88 54.36 53.88 54.36 0.0M
2025-07-07 53.52 53.98 53.48 53.76 0.0M
2025-07-04 53.62 53.62 53.37 53.40 0.0M
2025-07-03 53.87 54.04 53.57 53.91 0.0M
2025-07-02 53.70 53.78 53.52 53.78 0.0M
2025-07-01 53.72 53.72 53.27 53.44 0.0M
2025-06-30 53.92 53.98 53.53 53.60 0.0M
2025-06-27 53.25 53.85 53.25 53.85 0.0M
2025-06-26 53.14 53.16 52.84 52.99 0.0M
2025-06-25 53.59 53.63 53.03 53.03 0.0M
2025-06-24 53.62 53.85 53.42 53.42 0.0M
2025-06-23 52.49 53.00 52.49 53.00 0.0M
2025-06-20 52.83 53.17 52.78 52.78 0.0M
2025-06-19 52.84 52.89 52.50 52.50 0.0M
2025-06-18 53.27 53.48 53.14 53.25 0.0M
2025-06-17 53.54 53.61 53.22 53.47 0.0M
2025-06-16 53.28 53.93 53.28 53.68 0.0M
2025-06-13 53.35 53.51 53.31 53.34 0.0M
2025-06-12 54.05 54.26 53.88 54.09 0.0M
2025-06-11 54.61 54.76 54.29 54.29 0.0M
2025-06-10 54.66 54.74 54.54 54.70 0.0M
2025-06-09 55.53 55.55 55.32 55.55 0.0M
2025-06-06 55.36 55.62 55.35 55.58 0.0M
2025-06-05 55.32 55.69 55.22 55.22 0.0M
2025-06-04 55.24 55.47 55.24 55.33 0.0M
2025-06-03 54.98 55.21 54.63 55.21 0.0M
2025-06-02 54.82 54.96 54.50 54.96 0.0M
2025-05-30 55.06 55.29 54.76 54.76 0.0M
2025-05-29 55.70 55.70 55.54 55.54 0.0M
2025-05-28 55.57 55.57 55.16 55.16 0.0M
2025-05-27 55.14 55.67 55.14 55.59 0.0M
2025-05-26 55.44 55.47 55.14 55.28 0.0M
2025-05-23 55.57 55.66 53.94 54.50 0.0M
2025-05-22 55.40 55.62 55.19 55.62 0.0M
2025-05-21 55.85 55.87 55.44 55.44 0.0M
2025-05-20 55.79 55.95 55.61 55.77 0.0M
2025-05-19 55.39 55.77 55.14 55.77 0.0M
2025-05-16 55.28 55.62 55.28 55.55 0.0M
2025-05-15 54.94 55.35 54.86 55.35 0.0M
2025-05-14 55.10 55.28 54.97 55.13 0.0M
2025-05-13 54.88 55.26 54.88 55.25 0.0M
2025-05-12 54.62 55.29 54.62 55.15 0.0M
2025-05-09 54.02 54.20 54.02 54.08 0.0M
2025-05-08 53.59 54.06 53.59 54.06 0.0M
2025-05-07 53.45 53.55 53.18 53.27 0.0M
2025-05-06 53.64 53.74 53.05 53.52 0.0M
2025-05-05 53.51 53.82 53.37 53.80 0.0M
2025-05-02 52.83 53.77 52.73 53.77 0.0M
2025-04-30 52.35 52.48 51.72 52.20 0.0M
2025-04-29 52.29 52.46 52.12 52.46 0.0M
2025-04-28 52.31 52.62 52.28 52.32 0.0M
2025-04-25 52.00 52.29 51.93 52.26 0.0M
2025-04-24 51.40 51.91 51.10 51.86 0.0M
2025-04-23 51.01 51.92 51.00 51.65 0.0M
2025-04-22 49.53 50.50 49.53 50.45 0.0M
2025-04-17 49.94 50.19 49.73 49.93 0.0M
2025-04-16 49.47 49.87 49.20 49.20 0.0M
2025-04-15 49.39 50.15 49.39 50.14 0.0M
2025-04-14 49.50 49.67 49.11 49.57 0.0M
2025-04-11 49.04 49.29 47.89 49.11 0.0M
2025-04-10 50.60 50.60 48.14 48.76 0.0M
2025-04-09 46.01 50.90 46.00 50.12 0.0M
2025-04-08 47.74 48.60 46.00 46.00 0.0M
2025-04-07 46.51 49.59 45.88 47.34 0.0M
2025-04-04 51.29 51.31 48.58 48.95 0.0M
2025-04-03 51.98 52.46 51.35 51.35 0.0M
2025-04-02 53.46 53.46 52.93 53.26 0.0M
2025-04-01 53.00 53.64 53.00 53.44 0.0M
2025-03-31 53.05 53.19 52.60 53.13 0.0M
2025-03-28 53.99 54.06 53.50 53.73 0.0M
2025-03-27 54.14 54.34 53.98 54.14 0.0M
2025-03-26 55.10 55.30 54.59 54.77 0.0M
2025-03-25 54.32 55.25 54.32 55.10 0.0M
2025-03-24 54.89 54.89 54.46 54.46 0.0M
2025-03-21 54.55 54.55 54.34 54.49 0.0M
2025-03-20 55.27 55.37 54.61 54.80 0.0M
2025-03-19 55.13 55.45 54.91 55.45 0.0M
2025-03-18 54.89 55.23 54.89 55.10 0.0M
2025-03-17 54.31 55.05 54.14 55.03 0.0M
2025-03-14 53.71 54.59 53.54 54.59 0.0M
2025-03-13 53.61 54.09 53.42 53.42 0.0M
2025-03-12 53.80 54.19 53.51 53.90 0.0M
2025-03-11 54.44 54.49 53.15 53.71 0.0M
2025-03-10 55.35 55.40 53.70 53.70 0.0M
2025-03-07 55.33 55.35 54.79 55.12 0.0M
2025-03-06 55.96 56.09 55.09 55.50 0.0M
2025-03-05 55.33 55.83 55.29 55.83 0.0M
2025-03-04 55.49 55.49 54.19 55.38 0.0M
2025-03-03 55.23 56.14 54.78 55.33 0.0M
2025-02-28 54.50 55.07 54.50 55.07 0.0M
2025-02-27 55.44 55.44 54.83 55.18 0.0M
2025-02-26 55.32 55.79 55.20 55.28 0.0M
2025-02-25 54.80 55.23 54.69 55.16 0.0M
2025-02-24 55.43 55.43 54.75 54.81 0.0M
2025-02-21 55.18 55.28 54.98 54.98 0.0M
2025-02-20 55.15 55.41 55.08 55.09 0.0M
2025-02-19 55.80 55.81 54.97 54.97 0.0M
2025-02-18 55.64 55.85 55.50 55.82 0.0M
2025-02-17 55.29 55.66 55.29 55.66 0.0M
2025-02-14 55.43 55.63 55.39 55.39 0.0M
2025-02-13 55.01 55.35 55.01 55.11 0.0M
2025-02-12 54.40 54.77 54.12 54.77 0.0M
2025-02-11 53.96 54.32 53.96 54.32 0.0M
2025-02-10 53.70 54.03 53.67 54.03 0.0M
2025-02-07 53.93 53.93 53.65 53.65 0.0M
2025-02-06 53.30 53.93 53.30 53.93 0.0M
2025-02-05 52.85 52.98 52.81 52.98 0.0M
2025-02-04 52.50 53.00 52.41 52.99 0.0M
2025-02-03 52.07 52.56 52.07 52.37 0.0M
2025-01-31 53.34 53.44 53.20 53.20 0.0M
2025-01-30 52.83 53.41 52.80 53.41 0.0M
2025-01-29 52.86 52.86 52.68 52.70 0.0M
2025-01-28 52.22 52.50 52.22 52.43 0.0M
2025-01-27 51.93 52.36 51.74 52.36 0.0M
2025-01-24 52.80 52.88 52.47 52.47 0.0M
2025-01-23 52.30 52.66 52.26 52.64 0.0M
2025-01-22 52.09 52.60 52.09 52.48 0.0M
2025-01-21 51.82 52.13 51.82 52.13 0.0M
2025-01-20 51.88 52.21 51.84 52.06 0.0M
2025-01-17 51.56 51.86 51.56 51.82 0.0M
2025-01-16 50.95 51.39 50.95 51.37 0.0M
2025-01-15 50.15 50.82 50.15 50.71 0.0M
2025-01-14 50.20 50.36 50.18 50.18 0.0M
2025-01-13 49.92 49.95 49.58 49.86 0.0M
2025-01-10 50.44 50.64 50.11 50.11 0.0M
2025-01-09 50.15 50.57 50.03 50.57 0.0M
2025-01-08 50.30 50.62 50.03 50.25 0.0M
2025-01-07 49.86 50.61 49.86 50.41 0.0M
2025-01-06 49.22 50.16 49.20 50.16 0.0M
2025-01-03 49.38 49.44 48.96 49.10 0.0M
2025-01-02 49.17 49.38 48.83 49.38 0.0M