Deka Eurozone Rendite Plus 1-10 UCITS ETF (ELFD)

ELFD
🏛️ 독일 →
84.31
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 84.30 84.46 84.30 84.31 0.0M
2025-10-02 84.28 84.36 84.20 84.36 0.0M
2025-10-01 84.30 84.36 84.25 84.36 0.0M
2025-09-30 84.25 84.32 84.20 84.31 0.0M
2025-09-29 84.15 84.28 84.15 84.28 0.0M
2025-09-26 84.01 84.21 84.01 84.02 0.0M
2025-09-25 84.11 84.11 83.98 83.98 0.0M
2025-09-24 84.15 84.20 84.05 84.05 0.0M
2025-09-23 84.16 84.19 84.15 84.19 0.0M
2025-09-22 84.15 84.22 84.15 84.22 0.0M
2025-09-19 84.17 84.21 84.15 84.21 0.0M
2025-09-18 84.34 84.34 84.29 84.29 0.0M
2025-09-17 84.43 84.43 84.22 84.22 0.0M
2025-09-16 84.25 84.25 84.18 84.18 0.0M
2025-09-15 84.17 84.32 84.17 84.32 0.0M
2025-09-12 84.30 84.30 84.22 84.22 0.0M
2025-09-11 84.35 84.41 84.35 84.41 0.0M
2025-09-10 84.38 84.42 84.33 84.42 0.0M
2025-09-09 84.37 84.38 84.33 84.33 0.0M
2025-09-08 84.28 84.46 84.28 84.46 0.0M
2025-09-05 84.11 84.43 83.99 84.43 0.0M
2025-09-04 83.94 84.07 83.94 84.00 0.0M
2025-09-03 83.78 83.98 83.78 83.98 0.0M
2025-09-02 83.84 83.84 83.79 83.83 0.0M
2025-09-01 83.93 84.01 83.93 84.01 0.0M
2025-08-29 84.08 84.14 84.02 84.14 0.0M
2025-08-28 84.09 84.09 84.01 84.01 0.0M
2025-08-27 84.00 84.06 84.00 84.06 0.0M
2025-08-26 83.91 84.05 83.91 84.05 0.0M
2025-08-25 83.99 83.99 83.80 83.80 0.0M
2025-08-22 83.87 84.18 83.87 84.18 0.0M
2025-08-21 84.10 84.10 83.90 83.90 0.0M
2025-08-20 83.98 84.12 83.98 84.12 0.0M
2025-08-19 83.91 84.03 83.91 84.03 0.0M
2025-08-18 83.86 83.96 83.86 83.96 0.0M
2025-08-15 84.14 84.14 83.99 83.99 0.0M
2025-08-14 84.27 84.27 84.13 84.13 0.0M
2025-08-13 83.97 84.13 83.97 84.13 0.0M
2025-08-12 84.03 84.03 83.94 83.94 0.0M
2025-08-11 84.09 84.09 84.01 84.07 0.0M
2025-08-08 84.22 84.22 84.06 84.06 0.0M
2025-08-07 84.20 84.25 84.14 84.25 0.0M
2025-08-06 84.22 84.24 84.13 84.13 0.0M
2025-08-05 84.25 84.32 84.18 84.32 0.0M
2025-08-04 83.94 84.23 83.94 84.23 0.0M
2025-08-01 83.83 84.01 83.82 84.01 0.0M
2025-07-31 83.98 83.98 83.85 83.98 0.0M
2025-07-30 83.95 83.95 83.91 83.91 0.0M
2025-07-29 83.99 84.04 83.99 84.04 0.0M
2025-07-28 83.91 84.11 83.91 84.11 0.0M
2025-07-25 83.79 83.79 83.73 83.73 0.0M
2025-07-24 84.12 84.12 83.92 83.92 0.0M
2025-07-23 84.26 84.32 84.26 84.32 0.0M
2025-07-22 84.19 84.37 84.19 84.37 0.0M
2025-07-21 84.09 84.33 84.09 84.33 0.0M
2025-07-18 83.90 83.97 83.90 83.97 0.0M
2025-07-17 83.94 84.02 83.91 84.02 0.0M
2025-07-16 83.84 84.06 83.84 84.06 0.0M
2025-07-15 83.81 83.97 83.81 83.88 0.0M
2025-07-14 83.79 83.83 83.79 83.83 0.0M
2025-07-11 83.83 83.83 83.78 83.81 0.0M
2025-07-10 83.99 83.99 83.87 83.87 0.0M
2025-07-09 84.48 84.58 84.48 84.58 0.0M
2025-07-08 84.54 84.54 84.39 84.39 0.0M
2025-07-07 84.91 84.91 84.53 84.53 0.0M
2025-07-04 84.78 84.85 84.73 84.84 0.0M
2025-07-03 84.45 84.68 84.45 84.68 0.0M
2025-07-02 84.66 84.66 84.58 84.58 0.0M
2025-07-01 84.71 84.82 84.63 84.63 0.0M
2025-06-30 84.63 84.70 84.63 84.70 0.0M
2025-06-27 84.67 84.67 84.62 84.65 0.0M
2025-06-26 84.69 84.74 84.68 84.74 0.0M
2025-06-25 84.74 84.74 84.48 84.48 0.0M
2025-06-24 84.65 84.65 84.52 84.59 0.0M
2025-06-23 84.35 84.64 84.35 84.64 0.0M
2025-06-20 84.56 84.57 84.45 84.57 0.0M
2025-06-19 84.44 84.47 84.41 84.41 0.0M
2025-06-18 84.39 84.64 84.39 84.64 0.0M
2025-06-17 84.38 84.48 84.38 84.48 0.0M
2025-06-16 84.31 84.50 84.23 84.50 0.0M
2025-06-13 84.65 84.65 84.28 84.28 0.0M
2025-06-12 84.61 84.66 84.55 84.66 0.0M
2025-06-11 84.53 84.59 84.51 84.59 0.0M
2025-06-10 84.46 84.61 84.46 84.61 0.0M
2025-06-09 84.43 84.46 84.39 84.39 0.0M
2025-06-06 84.35 84.46 84.35 84.44 0.0M
2025-06-05 84.62 84.66 84.33 84.33 0.0M
2025-06-04 84.77 84.77 84.49 84.49 0.0M
2025-06-03 84.69 84.69 84.64 84.69 0.0M
2025-06-02 84.58 84.63 84.51 84.63 0.0M
2025-05-30 84.61 84.67 84.53 84.67 0.0M
2025-05-29 84.35 84.58 84.35 84.58 0.0M
2025-05-28 84.42 84.42 84.41 84.42 0.0M
2025-05-27 84.45 84.45 84.39 84.44 0.0M
2025-05-26 84.22 84.43 84.21 84.43 0.0M
2025-05-23 84.25 84.34 84.07 84.34 0.0M
2025-05-22 84.05 84.05 84.04 84.04 0.0M
2025-05-21 84.12 84.12 83.98 84.06 0.0M
2025-05-20 84.22 84.26 84.22 84.26 0.0M
2025-05-19 84.15 84.26 83.95 84.26 0.0M
2025-05-16 84.13 84.29 84.13 84.16 0.0M
2025-05-15 83.75 84.07 83.75 84.07 0.0M
2025-05-14 83.77 83.85 83.77 83.79 0.0M
2025-05-13 83.85 83.85 83.80 83.80 0.0M
2025-05-12 84.02 84.02 83.94 83.94 0.0M
2025-05-09 84.23 84.26 84.11 84.21 0.0M
2025-05-08 84.45 84.50 84.27 84.27 0.0M
2025-05-07 84.20 84.46 84.20 84.46 0.0M
2025-05-06 84.20 84.27 84.20 84.27 0.0M
2025-05-05 84.18 84.33 84.18 84.33 0.0M
2025-05-02 84.33 84.33 84.12 84.12 0.0M
2025-04-30 84.32 84.47 84.32 84.47 0.0M
2025-04-29 84.32 84.37 84.21 84.37 0.0M
2025-04-28 84.31 84.35 84.22 84.35 0.0M
2025-04-25 84.42 84.42 84.24 84.24 0.0M
2025-04-24 84.20 84.55 84.20 84.55 0.0M
2025-04-23 84.16 84.22 84.16 84.22 0.0M
2025-04-22 84.15 84.18 84.15 84.18 0.0M
2025-04-17 83.90 84.16 83.77 84.16 0.0M
2025-04-16 83.86 83.86 83.83 83.83 0.0M
2025-04-15 83.88 83.88 83.73 83.80 0.0M
2025-04-14 83.77 83.80 83.74 83.74 0.0M
2025-04-11 83.55 83.66 83.39 83.66 0.0M
2025-04-10 83.30 83.71 83.30 83.71 0.0M
2025-04-09 83.68 84.00 83.68 84.00 0.0M
2025-04-08 83.94 83.94 83.73 83.73 0.0M
2025-04-07 84.24 84.24 84.09 84.09 0.0M
2025-04-04 84.06 84.30 83.96 84.30 0.0M
2025-04-03 83.97 84.03 83.94 84.03 0.0M
2025-04-02 83.76 83.84 83.74 83.74 0.0M
2025-04-01 83.68 83.84 83.68 83.83 0.0M
2025-03-31 83.78 83.78 83.67 83.67 0.0M
2025-03-28 83.63 83.63 83.58 83.60 0.0M
2025-03-27 83.47 83.52 83.42 83.52 0.0M
2025-03-26 83.35 83.41 83.25 83.41 0.0M
2025-03-25 83.34 83.34 83.23 83.26 0.0M
2025-03-24 83.31 83.40 83.31 83.40 0.0M
2025-03-21 83.30 83.42 83.30 83.42 0.0M
2025-03-20 83.28 83.30 83.24 83.24 0.0M
2025-03-19 83.25 83.26 83.10 83.26 0.0M
2025-03-18 83.10 83.18 83.04 83.18 0.0M
2025-03-17 82.94 83.23 82.94 83.23 0.0M
2025-03-14 82.92 82.92 82.76 82.83 0.0M
2025-03-13 82.88 82.98 82.81 82.98 0.0M
2025-03-12 82.80 82.91 82.74 82.91 0.0M
2025-03-11 82.92 82.92 82.82 82.82 0.0M
2025-03-10 82.88 83.01 82.88 82.99 0.0M
2025-03-07 82.82 82.95 82.82 82.93 0.0M
2025-03-06 82.76 82.81 82.63 82.72 0.0M
2025-03-05 83.69 83.69 83.15 83.19 0.0M
2025-03-04 84.24 84.26 84.19 84.26 0.0M
2025-03-03 84.23 84.23 84.05 84.05 0.0M
2025-02-28 84.31 84.45 84.29 84.45 0.0M
2025-02-27 84.19 84.36 84.10 84.36 0.0M
2025-02-26 83.99 84.27 83.99 84.27 0.0M
2025-02-25 83.90 84.16 83.90 84.16 0.0M
2025-02-24 83.85 83.85 83.74 83.74 0.0M
2025-02-21 83.67 83.80 83.67 83.70 0.0M
2025-02-20 83.60 83.74 83.53 83.74 0.0M
2025-02-19 83.81 83.81 83.63 83.72 0.0M
2025-02-18 83.77 84.00 83.77 84.00 0.0M
2025-02-17 83.75 83.98 83.75 83.98 0.0M
2025-02-14 84.01 84.05 83.98 84.05 0.0M
2025-02-13 83.76 83.95 83.76 83.95 0.0M
2025-02-12 83.83 83.90 83.83 83.87 0.0M
2025-02-11 84.08 84.08 83.97 84.02 0.0M
2025-02-10 84.13 84.23 84.11 84.23 0.0M
2025-02-07 84.14 84.24 84.14 84.24 0.0M
2025-02-06 84.06 84.28 84.06 84.28 0.0M
2025-02-05 84.04 84.19 84.04 84.19 0.0M
2025-02-04 83.88 84.38 83.88 84.11 0.0M
2025-02-03 83.72 84.12 83.72 84.12 0.0M
2025-01-31 83.42 83.58 83.42 83.47 0.0M
2025-01-30 83.25 83.54 83.25 83.54 0.0M
2025-01-29 83.28 83.28 83.16 83.16 0.0M
2025-01-28 83.18 83.32 83.18 83.32 0.0M
2025-01-27 83.27 83.33 83.27 83.30 0.0M
2025-01-24 83.24 83.26 83.09 83.26 0.0M
2025-01-23 83.34 83.36 83.08 83.08 0.0M
2025-01-22 83.29 83.37 83.16 83.16 0.0M
2025-01-21 83.25 83.25 83.16 83.16 0.0M
2025-01-20 83.18 83.28 83.11 83.28 0.0M
2025-01-17 83.16 83.23 83.13 83.13 0.0M
2025-01-16 82.95 83.16 82.94 83.16 0.0M
2025-01-15 82.59 83.12 82.59 83.12 0.0M
2025-01-14 82.66 82.66 82.56 82.66 0.0M
2025-01-13 82.58 82.70 82.51 82.70 0.0M
2025-01-10 82.83 82.92 82.81 82.87 0.0M
2025-01-09 83.42 83.56 83.42 83.56 0.0M
2025-01-08 83.65 83.65 83.49 83.49 0.0M
2025-01-07 83.70 83.70 83.64 83.68 0.0M
2025-01-06 83.69 83.87 83.69 83.87 0.0M
2025-01-03 84.00 84.00 83.61 83.61 0.0M
2025-01-02 84.01 84.16 84.01 84.12 0.0M