Deka EURO STOXX® Select Dividend 30 UCITS ETF (ETFSD3E)

ETFSD3E
🏛️ 독일 →
20.77
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 20.66 20.77 20.65 20.77 0.0M
2025-09-25 20.55 20.59 20.54 20.54 0.0M
2025-09-24 20.50 20.56 20.45 20.56 0.0M
2025-09-23 20.48 20.61 20.48 20.56 0.0M
2025-09-22 20.43 20.49 20.37 20.46 0.0M
2025-09-19 20.52 20.56 20.51 20.51 0.0M
2025-09-18 20.51 20.52 20.43 20.51 0.0M
2025-09-17 20.51 20.51 20.39 20.47 0.0M
2025-09-16 20.70 20.71 20.48 20.51 0.0M
2025-09-15 20.82 20.83 20.78 20.80 0.0M
2025-09-12 20.75 20.75 20.67 20.75 0.0M
2025-09-11 20.67 20.71 20.66 20.70 0.0M
2025-09-10 20.63 20.67 20.59 20.63 0.0M
2025-09-09 21.18 21.19 21.13 21.14 0.0M
2025-09-08 21.08 21.11 21.06 21.11 0.0M
2025-09-05 21.17 21.18 20.97 21.02 0.0M
2025-09-04 20.97 21.11 20.97 21.11 0.0M
2025-09-03 20.94 20.95 20.86 20.95 0.0M
2025-09-02 21.24 21.24 20.92 20.92 0.0M
2025-09-01 21.25 21.25 21.17 21.23 0.0M
2025-08-29 21.24 21.24 21.11 21.17 0.0M
2025-08-28 21.42 21.42 21.21 21.27 0.0M
2025-08-27 21.56 21.56 21.30 21.34 0.0M
2025-08-26 21.55 21.55 21.45 21.48 0.0M
2025-08-25 21.91 21.94 21.77 21.77 0.0M
2025-08-22 21.88 22.03 21.88 22.00 0.0M
2025-08-21 21.87 21.91 21.83 21.91 0.0M
2025-08-20 21.78 21.90 21.78 21.90 0.0M
2025-08-19 21.69 21.81 21.68 21.81 0.0M
2025-08-18 21.70 21.70 21.62 21.63 0.0M
2025-08-15 21.78 21.79 21.73 21.76 0.0M
2025-08-14 21.56 21.68 21.56 21.68 0.0M
2025-08-13 21.45 21.51 21.45 21.51 0.0M
2025-08-12 21.38 21.39 21.38 21.39 0.0M
2025-08-11 21.34 21.34 21.28 21.33 0.0M
2025-08-08 21.13 21.30 21.13 21.26 0.0M
2025-08-07 20.90 21.12 20.88 21.12 0.0M
2025-08-06 20.71 20.81 20.71 20.81 0.0M
2025-08-05 20.69 20.73 20.64 20.70 0.0M
2025-08-04 20.47 20.62 20.47 20.61 0.0M
2025-08-01 20.57 20.57 20.36 20.40 0.0M
2025-07-31 20.85 20.90 20.77 20.78 0.0M
2025-07-30 20.92 20.98 20.91 20.91 0.0M
2025-07-29 20.80 20.99 20.80 20.95 0.0M
2025-07-28 21.07 21.07 20.73 20.79 0.0M
2025-07-25 20.80 20.91 20.79 20.91 0.0M
2025-07-24 20.98 21.09 20.96 20.97 0.0M
2025-07-23 20.82 20.88 20.80 20.82 0.0M
2025-07-22 20.59 20.60 20.58 20.60 0.0M
2025-07-21 20.61 20.63 20.55 20.63 0.0M
2025-07-18 20.64 20.67 20.62 20.64 0.0M
2025-07-17 20.58 20.58 20.53 20.58 0.0M
2025-07-16 20.57 20.62 20.45 20.45 0.0M
2025-07-15 20.67 20.67 20.57 20.57 0.0M
2025-07-14 20.53 20.61 20.53 20.61 0.0M
2025-07-11 20.72 20.72 20.63 20.69 0.0M
2025-07-10 20.79 20.79 20.75 20.76 0.0M
2025-07-09 20.52 20.73 20.52 20.71 0.0M
2025-07-08 20.46 20.49 20.39 20.49 0.0M
2025-07-07 20.42 20.49 20.42 20.49 0.0M
2025-07-04 20.49 20.49 20.38 20.43 0.0M
2025-07-03 20.47 20.54 20.46 20.54 0.0M
2025-07-02 20.42 20.48 20.37 20.42 0.0M
2025-07-01 20.33 20.33 20.05 20.28 0.0M
2025-06-30 20.36 20.36 20.22 20.31 0.0M
2025-06-27 20.18 20.34 20.18 20.34 0.0M
2025-06-26 20.06 20.08 20.04 20.07 0.0M
2025-06-25 20.11 20.11 19.99 20.00 0.0M
2025-06-24 20.16 20.17 20.11 20.13 0.0M
2025-06-23 19.94 20.00 19.87 19.92 0.0M
2025-06-20 19.95 20.09 19.95 20.05 0.0M
2025-06-19 19.95 19.95 19.87 19.87 0.0M
2025-06-18 20.03 20.03 19.96 20.03 0.0M
2025-06-17 19.96 20.01 19.96 20.01 0.0M
2025-06-16 20.05 20.13 20.05 20.11 0.0M
2025-06-13 19.93 20.00 19.92 20.00 0.0M
2025-06-12 20.06 20.16 20.00 20.15 0.0M
2025-06-11 20.23 20.24 20.14 20.14 0.0M
2025-06-10 20.33 20.33 20.19 20.19 0.0M
2025-06-09 20.63 20.63 20.59 20.61 0.0M
2025-06-06 20.60 20.63 20.59 20.62 0.0M
2025-06-05 20.52 20.61 20.52 20.61 0.0M
2025-06-04 20.61 20.61 20.53 20.55 0.0M
2025-06-03 20.61 20.61 20.51 20.57 0.0M
2025-06-02 20.53 20.59 20.49 20.59 0.0M
2025-05-30 20.59 20.64 20.56 20.59 0.0M
2025-05-29 20.63 20.65 20.56 20.56 0.0M
2025-05-28 20.61 20.61 20.54 20.57 0.0M
2025-05-27 20.59 20.61 20.57 20.61 0.0M
2025-05-26 20.61 20.61 20.57 20.61 0.0M
2025-05-23 20.66 20.68 20.15 20.44 0.0M
2025-05-22 20.65 20.70 20.57 20.70 0.0M
2025-05-21 20.69 20.72 20.66 20.71 0.0M
2025-05-20 20.54 20.71 20.53 20.70 0.0M
2025-05-19 20.38 20.48 20.35 20.48 0.0M
2025-05-16 20.38 20.40 20.30 20.36 0.0M
2025-05-15 20.13 20.31 20.13 20.31 0.0M
2025-05-14 20.14 20.21 20.10 20.21 0.0M
2025-05-13 20.03 20.08 20.03 20.08 0.0M
2025-05-12 20.15 20.15 19.99 20.03 0.0M
2025-05-09 19.88 19.95 19.88 19.93 0.0M
2025-05-08 19.73 19.82 19.73 19.80 0.0M
2025-05-07 19.75 19.75 19.69 19.73 0.0M
2025-05-06 19.78 19.78 19.61 19.71 0.0M
2025-05-05 19.57 19.66 19.57 19.66 0.0M
2025-05-02 19.54 19.58 19.46 19.58 0.0M
2025-04-30 19.42 19.42 19.19 19.36 0.0M
2025-04-29 19.31 19.40 19.31 19.40 0.0M
2025-04-28 19.23 19.30 19.23 19.27 0.0M
2025-04-25 19.14 19.17 19.09 19.16 0.0M
2025-04-24 18.96 19.05 18.96 19.04 0.0M
2025-04-23 18.89 18.98 18.89 18.97 0.0M
2025-04-22 18.54 18.70 18.54 18.70 0.0M
2025-04-17 18.46 18.46 18.36 18.44 0.0M
2025-04-16 18.32 18.47 18.32 18.47 0.0M
2025-04-15 18.23 18.36 18.23 18.36 0.1M
2025-04-14 17.91 18.07 17.91 18.05 0.0M
2025-04-11 17.70 17.70 17.48 17.64 0.0M
2025-04-10 18.31 18.31 17.54 17.54 0.0M
2025-04-09 17.07 17.07 16.87 16.96 0.0M
2025-04-08 17.36 17.59 17.28 17.43 0.0M
2025-04-07 16.91 17.32 16.69 17.12 0.0M
2025-04-04 18.54 18.56 17.70 17.83 0.0M
2025-04-03 18.77 18.84 18.70 18.73 0.0M
2025-04-02 19.08 19.08 18.95 19.06 0.0M
2025-04-01 19.04 19.11 19.01 19.11 0.0M
2025-03-31 19.06 19.06 18.87 18.97 0.0M
2025-03-28 19.28 19.29 19.17 19.20 0.0M
2025-03-27 19.17 19.34 19.17 19.30 0.0M
2025-03-26 19.46 19.46 19.35 19.36 0.0M
2025-03-25 19.35 19.46 19.35 19.42 0.0M
2025-03-24 19.36 19.42 19.19 19.19 0.0M
2025-03-21 19.21 19.21 19.15 19.20 0.0M
2025-03-20 19.44 19.44 19.14 19.25 0.1M
2025-03-19 19.38 19.45 19.37 19.43 0.0M
2025-03-18 19.24 19.42 19.24 19.42 0.0M
2025-03-17 19.00 19.16 19.00 19.16 0.0M
2025-03-14 18.76 19.05 18.76 19.00 0.0M
2025-03-13 18.88 18.89 18.83 18.87 0.0M
2025-03-12 18.93 18.99 18.89 18.94 0.0M
2025-03-11 18.95 18.95 18.75 18.81 0.0M
2025-03-10 19.04 19.04 18.92 18.93 0.0M
2025-03-07 19.02 19.13 18.98 19.11 0.0M
2025-03-06 18.93 19.08 18.92 19.07 0.0M
2025-03-05 18.66 18.82 18.66 18.74 0.0M
2025-03-04 18.59 18.59 18.37 18.44 0.0M
2025-03-03 18.50 18.74 18.50 18.68 0.0M
2025-02-28 18.42 18.48 18.41 18.48 0.0M
2025-02-27 18.48 18.53 18.42 18.50 0.0M
2025-02-26 18.40 18.60 18.40 18.60 0.0M
2025-02-25 18.10 18.29 18.10 18.29 0.0M
2025-02-24 18.06 18.07 17.99 18.07 0.0M
2025-02-21 17.92 17.98 17.92 17.98 0.0M
2025-02-20 17.96 18.00 17.89 17.89 0.0M
2025-02-19 18.15 18.15 17.93 17.93 0.0M
2025-02-18 17.97 18.07 17.95 18.07 0.0M
2025-02-17 17.86 17.97 17.84 17.92 0.0M
2025-02-14 17.81 17.86 17.78 17.81 0.0M
2025-02-13 17.81 17.85 17.81 17.84 0.0M
2025-02-12 17.66 17.76 17.66 17.74 0.0M
2025-02-11 17.54 17.61 17.54 17.61 0.0M
2025-02-10 17.54 17.59 17.54 17.54 0.0M
2025-02-07 17.54 17.55 17.47 17.50 0.0M
2025-02-06 17.35 17.52 17.35 17.52 0.0M
2025-02-05 17.36 17.36 17.28 17.34 0.0M
2025-02-04 17.32 17.40 17.30 17.40 0.0M
2025-02-03 17.20 17.31 17.17 17.31 0.0M
2025-01-31 17.50 17.50 17.45 17.49 0.0M
2025-01-30 17.48 17.52 17.48 17.52 0.0M
2025-01-29 17.36 17.45 17.36 17.44 0.0M
2025-01-28 17.33 17.40 17.27 17.37 0.0M
2025-01-27 17.16 17.30 17.16 17.26 0.0M
2025-01-24 17.19 17.25 17.13 17.14 0.0M
2025-01-23 17.05 17.15 17.05 17.15 0.0M
2025-01-22 17.10 17.13 17.05 17.05 0.0M
2025-01-21 17.03 17.10 17.03 17.10 0.0M
2025-01-20 17.03 17.13 17.03 17.08 0.0M
2025-01-17 16.96 17.02 16.96 16.99 0.0M
2025-01-16 16.88 16.91 16.85 16.91 0.0M
2025-01-15 16.68 16.85 16.68 16.85 0.0M
2025-01-14 16.62 16.65 16.59 16.63 0.0M
2025-01-13 16.46 16.51 16.42 16.51 0.0M
2025-01-10 16.49 16.57 16.46 16.47 0.0M
2025-01-09 16.39 16.54 16.39 16.54 0.0M
2025-01-08 16.52 16.52 16.41 16.49 0.0M
2025-01-07 16.48 16.59 16.48 16.56 0.0M
2025-01-06 16.46 16.56 16.38 16.56 0.0M
2025-01-03 16.43 16.43 16.35 16.36 0.0M
2025-01-02 16.44 16.44 16.24 16.42 0.0M