Deka DAX® ex Financials 30 UCITS ETF (ELF0)

ELF0
🏛️ 독일 →
33.55
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
2023-12-29 26.64 26.64 26.54 26.54 0.0M
2023-12-28 26.70 26.70 26.57 26.66 0.0M
2023-12-27 26.60 26.75 26.60 26.75 0.0M
2023-12-22 26.52 26.53 26.50 26.50 0.0M
2023-12-21 26.53 26.58 26.48 26.58 0.0M
2023-12-20 26.73 26.78 26.64 26.78 0.0M
2023-12-19 26.58 26.71 26.58 26.71 0.0M
2023-12-18 26.68 26.68 26.56 26.56 0.0M
2023-12-15 26.77 26.90 26.77 26.90 0.0M
2023-12-14 27.02 27.02 26.80 26.80 0.0M
2023-12-13 26.68 26.70 26.66 26.70 0.0M
2023-12-12 26.76 26.76 26.67 26.76 0.0M
2023-12-11 26.54 26.70 26.54 26.61 0.0M
2023-12-08 26.47 26.76 26.47 26.76 0.0M
2023-12-07 26.46 26.47 26.39 26.39 0.0M
2023-12-06 26.36 26.46 26.36 26.46 0.0M
2023-12-05 26.10 26.40 26.10 26.40 0.0M
2023-12-04 26.06 26.17 26.06 26.17 0.0M
2023-12-01 25.93 26.14 25.93 26.14 0.0M
2023-11-30 25.80 25.88 25.80 25.88 0.0M
2023-11-29 25.47 25.74 25.47 25.74 0.0M
2023-11-28 25.28 25.31 25.28 25.31 0.0M
2023-11-27 25.42 25.44 25.42 25.44 0.0M
2023-11-24 25.40 25.56 25.40 25.56 0.0M
2023-11-23 25.51 25.51 25.39 25.48 0.0M
2023-11-22 25.34 25.47 25.34 25.47 0.0M
2023-11-21 25.40 25.40 25.22 25.22 0.0M
2023-11-20 25.39 25.42 25.31 25.42 0.0M
2023-11-17 25.32 25.54 25.32 25.54 0.0M
2023-11-16 25.33 25.37 25.28 25.34 0.0M
2023-11-15 25.03 25.32 25.03 25.32 0.0M
2023-11-14 24.49 24.89 24.49 24.89 0.0M
2023-11-13 24.35 24.53 24.32 24.53 0.0M
2023-11-10 24.42 24.42 24.23 24.34 0.0M
2023-11-09 24.34 24.47 24.34 24.46 0.0M
2023-11-08 24.05 24.32 24.05 24.32 0.0M
2023-11-07 24.03 24.16 24.03 24.16 0.0M
2023-11-06 24.29 24.29 24.17 24.27 0.0M
2023-11-03 24.20 24.31 24.20 24.31 0.0M
2023-11-02 23.82 24.10 23.82 23.99 0.0M
2023-11-01 23.55 23.69 23.41 23.69 0.0M
2023-10-31 23.33 23.50 23.33 23.42 0.0M
2023-10-30 23.44 23.44 23.27 23.37 0.0M
2023-10-27 23.39 23.42 23.35 23.35 0.0M
2023-10-26 23.36 23.46 23.30 23.30 0.0M
2023-10-25 23.77 23.82 23.74 23.82 0.0M
2023-10-24 23.72 23.88 23.72 23.88 0.0M
2023-10-23 23.77 23.78 23.52 23.78 0.0M
2023-10-20 23.82 23.90 23.81 23.83 0.0M
2023-10-19 24.19 24.25 24.13 24.20 0.0M
2023-10-18 24.40 24.40 24.23 24.29 0.0M
2023-10-17 24.44 24.44 24.32 24.38 0.0M
2023-10-16 24.46 24.61 24.34 24.61 0.0M
2023-10-13 24.73 24.73 24.39 24.39 0.0M
2023-10-12 24.95 24.99 24.85 24.85 0.0M
2023-10-11 24.69 24.90 24.69 24.90 0.0M
2023-10-10 24.52 24.87 24.52 24.87 0.0M
2023-10-09 24.30 24.30 24.22 24.22 0.0M
2023-10-06 24.29 24.51 24.29 24.51 0.0M
2023-10-05 24.31 24.31 24.20 24.28 0.0M
2023-10-04 24.04 24.38 24.04 24.38 0.0M
2023-10-03 24.38 24.38 24.20 24.20 0.0M
2023-10-02 24.76 24.76 24.43 24.58 0.0M
2023-09-29 24.81 24.87 24.71 24.76 0.0M
2023-09-28 24.44 24.48 24.41 24.48 0.0M
2023-09-27 24.45 24.49 24.41 24.49 0.0M
2023-09-26 24.69 24.69 24.58 24.58 0.0M
2023-09-25 25.00 25.00 24.73 24.74 0.0M
2023-09-22 24.91 25.03 24.91 25.03 0.0M
2023-09-21 25.30 25.30 25.05 25.05 0.0M
2023-09-20 25.26 25.54 25.26 25.54 0.0M
2023-09-19 25.28 25.29 25.09 25.09 0.0M
2023-09-18 25.60 25.60 25.30 25.46 0.0M
2023-09-15 25.76 25.82 25.65 25.76 0.0M
2023-09-14 25.25 25.58 25.25 25.58 0.0M
2023-09-13 25.30 25.37 25.17 25.37 0.0M
2023-09-12 25.59 25.59 25.45 25.52 0.0M
2023-09-11 25.62 25.71 25.57 25.71 0.0M
2023-09-08 25.67 25.67 25.51 25.59 0.0M
2023-09-07 25.59 25.66 25.51 25.51 0.0M
2023-09-06 25.67 25.81 25.67 25.81 0.0M
2023-09-05 25.68 25.84 25.68 25.84 0.0M
2023-09-04 25.96 26.00 25.81 25.91 0.0M
2023-09-01 26.03 26.03 25.85 25.96 0.0M
2023-08-31 26.02 26.14 26.02 26.14 0.0M
2023-08-30 26.07 26.07 25.90 26.04 0.0M
2023-08-29 25.86 26.06 25.86 26.06 0.0M
2023-08-28 25.77 25.91 25.63 25.91 0.0M
2023-08-25 25.46 25.66 25.46 25.64 0.0M
2023-08-24 26.02 26.02 25.59 25.59 0.0M
2023-08-23 25.84 25.85 25.71 25.85 0.0M
2023-08-22 25.73 25.87 25.73 25.85 0.0M
2023-08-21 25.59 25.73 25.50 25.50 0.0M
2023-08-18 25.54 25.64 25.43 25.64 0.0M
2023-08-17 25.81 25.87 25.71 25.79 0.0M
2023-08-16 25.85 26.00 25.85 26.00 0.0M
2023-08-15 26.13 26.13 25.86 25.97 0.0M
2023-08-14 25.98 26.20 25.98 26.20 0.0M
2023-08-11 26.14 26.14 25.99 25.99 0.0M
2023-08-10 26.18 26.34 26.18 26.34 0.0M
2023-08-09 26.28 26.31 26.18 26.20 0.0M
2023-08-08 26.23 26.23 26.00 26.14 0.0M
2023-08-07 26.23 26.43 26.18 26.43 0.0M
2023-08-04 26.31 26.47 26.20 26.47 0.0M
2023-08-03 26.28 26.42 26.23 26.42 0.0M
2023-08-02 26.55 26.74 26.55 26.65 0.0M
2023-08-01 27.14 27.14 27.00 27.05 0.0M
2023-07-31 27.32 27.46 27.32 27.42 0.0M
2023-07-28 27.11 27.42 27.11 27.42 0.0M
2023-07-27 26.70 27.10 26.70 27.10 0.0M
2023-07-26 26.83 26.83 26.56 26.73 0.0M
2023-07-25 26.73 26.84 26.73 26.75 0.0M
2023-07-24 26.70 26.87 26.70 26.87 0.0M
2023-07-21 26.65 26.78 26.65 26.78 0.0M
2023-07-20 26.60 26.81 26.60 26.76 0.0M
2023-07-19 26.87 26.87 26.74 26.81 0.0M
2023-07-18 26.62 26.85 26.62 26.85 0.0M
2023-07-17 26.62 26.79 26.62 26.79 0.0M
2023-07-14 26.80 26.89 26.77 26.89 0.0M
2023-07-13 26.63 26.92 26.63 26.92 0.0M
2023-07-12 26.33 26.75 26.33 26.75 0.0M
2023-07-11 26.15 26.34 26.15 26.34 0.0M
2023-07-10 25.95 26.14 25.95 26.14 0.0M
2023-07-07 25.79 25.96 25.79 25.89 0.0M
2023-07-06 26.40 26.40 25.95 25.95 0.0M
2023-07-05 26.51 26.62 26.51 26.62 0.0M
2023-07-04 26.76 26.76 26.65 26.70 0.0M
2023-07-03 26.96 26.96 26.71 26.82 0.0M
2023-06-30 26.62 26.95 26.62 26.95 0.0M
2023-06-29 26.56 26.61 26.48 26.48 0.0M
2023-06-28 26.47 26.65 26.47 26.65 0.0M
2023-06-27 26.44 26.44 26.26 26.26 0.0M
2023-06-26 26.36 26.43 26.00 26.43 0.1M
2023-06-23 26.42 26.46 26.27 26.46 0.1M
2023-06-22 26.46 26.80 26.46 26.80 0.0M
2023-06-21 26.82 26.85 26.74 26.85 0.0M
2023-06-20 26.90 26.99 26.84 26.99 0.0M
2023-06-19 27.31 27.31 27.07 27.22 0.0M
2023-06-16 27.35 27.53 27.35 27.53 0.0M
2023-06-15 27.29 27.42 27.17 27.42 0.0M
2023-06-14 27.30 27.45 27.23 27.45 0.0M
2023-06-13 27.16 27.16 27.01 27.15 0.0M
2023-06-12 26.80 27.04 26.80 27.04 0.0M
2023-06-09 27.32 27.34 27.25 27.34 0.0M
2023-06-08 27.23 27.38 27.23 27.36 0.0M
2023-06-07 27.28 27.41 27.28 27.41 0.0M
2023-06-06 27.24 27.38 27.19 27.38 0.0M
2023-06-05 27.41 27.41 27.22 27.36 0.0M
2023-06-02 27.27 27.43 27.26 27.40 0.0M
2023-06-01 27.00 27.22 27.00 27.22 0.0M
2023-05-31 26.95 27.14 26.81 26.99 0.0M
2023-05-30 27.35 27.50 27.21 27.21 0.0M
2023-05-29 27.52 27.52 27.35 27.35 0.0M
2023-05-26 27.11 27.34 27.09 27.34 0.0M
2023-05-25 27.30 27.30 27.06 27.08 0.0M
2023-05-24 27.44 27.44 27.16 27.16 0.0M
2023-05-23 27.74 27.78 27.68 27.78 0.0M
2023-05-22 27.82 27.92 27.80 27.92 0.0M
2023-05-19 27.80 28.00 27.80 28.00 0.0M
2023-05-18 27.64 27.81 27.63 27.73 0.0M
2023-05-17 27.31 27.45 27.31 27.45 0.0M
2023-05-16 27.30 27.40 27.30 27.40 0.0M
2023-05-15 27.43 27.47 27.33 27.47 0.0M
2023-05-12 27.35 27.45 27.31 27.45 0.0M
2023-05-11 27.40 27.40 27.26 27.26 0.0M
2023-05-10 27.40 27.42 27.31 27.31 0.0M
2023-05-09 27.42 27.49 27.32 27.49 0.0M
2023-05-08 27.42 27.49 27.38 27.49 0.0M
2023-05-05 27.21 27.54 27.20 27.54 0.0M
2023-05-04 27.05 27.16 26.97 27.16 0.0M
2023-05-03 27.12 27.29 27.12 27.29 0.0M
2023-05-02 27.37 27.37 26.98 27.09 0.0M
2023-04-28 27.26 27.37 26.94 27.37 0.0M
2023-04-27 27.09 27.18 27.04 27.11 0.0M
2023-04-26 27.14 27.26 27.02 27.26 0.0M
2023-04-25 27.27 27.35 27.23 27.35 0.0M
2023-04-24 27.30 27.31 27.17 27.17 0.0M
2023-04-21 27.12 27.42 27.02 27.42 0.0M
2023-04-20 27.32 27.32 27.12 27.25 0.0M
2023-04-19 27.39 27.49 27.34 27.49 0.0M
2023-04-18 27.40 27.55 27.40 27.55 0.0M
2023-04-17 27.37 27.44 27.30 27.42 0.0M
2023-04-14 27.29 27.29 27.20 27.20 0.0M
2023-04-13 27.14 27.21 27.07 27.21 0.0M
2023-04-12 27.11 27.30 27.00 27.00 0.0M
2023-04-11 27.17 27.17 27.05 27.16 0.0M
2023-04-06 26.87 26.95 26.84 26.84 0.0M
2023-04-05 27.08 27.08 26.88 26.97 0.0M
2023-04-04 27.14 27.24 26.94 26.94 0.0M
2023-04-03 27.11 27.11 27.00 27.11 0.0M
2023-03-31 27.02 27.24 27.02 27.24 0.0M
2023-03-30 26.75 27.03 26.75 27.03 0.0M
2023-03-29 26.46 26.56 26.44 26.56 0.0M
2023-03-28 26.46 26.46 26.25 26.38 0.0M
2023-03-27 26.26 26.36 26.24 26.36 0.0M
2023-03-24 26.25 26.25 25.78 25.95 0.0M
2023-03-23 26.25 26.46 26.11 26.46 0.0M
2023-03-22 26.21 26.41 26.21 26.41 0.0M
2023-03-21 26.04 26.30 26.04 26.30 0.0M
2023-03-20 25.52 25.91 25.52 25.91 0.0M
2023-03-17 26.09 26.14 25.61 25.72 0.0M
2023-03-16 25.87 25.92 25.47 25.76 0.0M
2023-03-15 26.15 26.15 25.56 25.59 0.0M
2023-03-14 25.88 26.33 25.88 26.33 0.0M
2023-03-13 26.48 26.48 25.77 25.77 0.0M
2023-03-10 26.34 26.58 26.34 26.58 0.0M
2023-03-09 26.90 26.93 26.76 26.91 0.0M
2023-03-08 26.67 27.02 26.67 27.02 0.0M
2023-03-07 26.87 26.96 26.75 26.82 0.0M
2023-03-06 26.83 26.90 26.81 26.85 0.0M
2023-03-03 26.49 26.69 26.49 26.69 0.0M
2023-03-02 26.06 26.36 26.06 26.36 0.0M
2023-03-01 26.38 26.47 26.16 26.28 0.0M
2023-02-28 26.26 26.39 26.26 26.39 0.0M
2023-02-27 26.42 26.53 26.42 26.53 0.0M
2023-02-24 26.84 26.84 26.13 26.13 0.0M
2023-02-23 26.80 26.91 26.80 26.91 0.0M
2023-02-22 26.55 26.79 26.55 26.79 0.0M
2023-02-21 26.79 26.79 26.69 26.76 0.0M
2023-02-20 26.87 26.94 26.75 26.94 0.0M
2023-02-17 26.60 26.85 26.53 26.85 0.0M
2023-02-16 27.01 27.01 26.79 26.91 0.0M
2023-02-15 26.65 26.97 26.65 26.97 0.0M
2023-02-14 26.68 26.75 26.64 26.72 0.0M
2023-02-13 26.52 26.64 26.52 26.52 0.0M
2023-02-10 26.75 26.75 26.44 26.59 0.0M
2023-02-09 27.11 27.11 26.85 26.85 0.0M
2023-02-08 26.81 26.82 26.76 26.82 0.0M
2023-02-07 26.70 26.73 26.59 26.73 0.0M
2023-02-06 26.73 26.80 26.62 26.80 0.0M
2023-02-03 26.70 27.03 26.70 27.03 0.0M
2023-02-02 26.43 27.06 26.43 27.06 0.0M
2023-02-01 26.08 26.28 26.08 26.28 0.0M
2023-01-31 25.98 26.06 25.89 26.02 0.0M
2023-01-30 26.02 26.09 25.91 26.08 0.0M
2023-01-27 25.98 26.05 25.95 26.00 0.0M
2023-01-26 26.01 26.09 25.87 26.09 0.0M
2023-01-25 25.86 25.95 25.76 25.95 0.0M
2023-01-24 26.04 26.04 25.81 25.86 0.0M
2023-01-23 25.92 25.97 25.81 25.90 0.0M
2023-01-20 25.69 25.83 25.69 25.83 0.0M
2023-01-19 26.07 26.07 25.63 25.71 0.0M
2023-01-18 26.15 26.21 26.11 26.21 0.0M
2023-01-17 26.08 26.23 25.99 26.23 0.0M
2023-01-16 26.01 26.16 26.01 26.16 0.0M
2023-01-13 25.91 26.03 25.89 26.03 0.0M
2023-01-12 25.76 26.05 25.76 26.05 0.0M
2023-01-11 25.47 25.75 25.47 25.72 0.0M
2023-01-10 25.25 25.40 25.25 25.28 0.0M
2023-01-09 25.07 25.45 25.07 25.45 0.0M
2023-01-06 24.82 25.10 24.73 25.10 0.0M
2023-01-05 24.62 24.87 24.62 24.84 0.0M
2023-01-04 24.29 24.73 24.29 24.73 0.0M
2023-01-03 24.03 24.11 24.03 24.08 0.0M
2023-01-02 23.73 24.03 23.73 24.03 0.0M