Deka DAX® ex Financials 30 UCITS ETF (ELF0)

ELF0
🏛️ 德国 →
34.59
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 34.65 34.65 34.59 34.59 0.0M
2025-10-02 34.37 34.37 34.37 34.37 0.0M
2025-10-01 33.61 33.61 33.61 33.61 0.0M
2025-09-30 33.45 33.45 33.45 33.45 0.0M
2025-09-29 33.62 33.62 33.62 33.62 0.0M
2025-09-26 33.44 33.44 33.44 33.44 0.0M
2025-09-25 33.45 33.45 33.45 33.45 0.0M
2025-09-24 33.43 33.43 33.35 33.35 0.0M
2025-09-23 33.31 33.41 33.31 33.41 0.0M
2025-09-22 33.27 33.27 33.20 33.20 0.0M
2025-09-19 33.42 33.42 33.42 33.42 0.0M
2025-09-18 33.20 33.44 33.20 33.44 0.0M
2025-09-17 33.23 33.23 33.23 33.23 0.0M
2025-09-16 33.48 33.48 33.48 33.48 0.0M
2025-09-15 33.43 33.43 33.43 33.43 0.0M
2025-09-12 33.48 33.48 33.48 33.48 0.0M
2025-09-11 33.35 33.35 33.35 33.35 0.0M
2025-09-10 33.59 33.59 33.59 33.59 0.0M
2025-09-09 33.66 33.66 33.66 33.66 0.0M
2025-09-08 33.62 33.62 33.62 33.62 0.0M
2025-09-05 33.62 33.69 33.62 33.69 0.0M
2025-09-04 33.40 33.40 33.40 33.40 0.0M
2025-09-03 33.40 33.40 33.40 33.40 0.0M
2025-09-02 33.92 33.92 33.92 33.92 0.0M
2025-09-01 33.93 33.93 33.93 33.93 0.0M
2025-08-29 34.03 34.03 34.03 34.03 0.0M
2025-08-28 34.15 34.15 34.15 34.15 0.0M
2025-08-27 34.32 34.32 34.32 34.32 0.0M
2025-08-26 34.26 34.26 34.26 34.26 0.0M
2025-08-25 34.21 34.30 34.21 34.30 0.0M
2025-08-22 34.29 34.29 34.29 34.29 0.0M
2025-08-21 34.18 34.20 34.18 34.20 0.0M
2025-08-20 34.17 34.32 34.17 34.32 0.0M
2025-08-19 34.26 34.28 34.26 34.28 0.0M
2025-08-18 34.17 34.17 34.17 34.17 0.0M
2025-08-15 34.42 34.42 34.42 34.42 0.0M
2025-08-14 34.12 34.12 34.12 34.12 0.0M
2025-08-13 34.11 34.11 34.11 34.11 0.0M
2025-08-12 33.76 33.76 33.76 33.76 0.0M
2025-08-11 33.85 33.85 33.77 33.77 0.0M
2025-08-08 33.96 33.96 33.96 33.96 0.0M
2025-08-07 33.73 33.73 33.73 33.73 0.0M
2025-08-06 33.96 33.96 33.84 33.84 0.0M
2025-08-05 33.97 33.97 33.97 33.97 0.0M
2025-08-04 33.61 33.61 33.61 33.61 0.0M
2025-08-01 33.74 33.74 33.74 33.74 0.0M
2025-07-31 34.70 34.70 34.70 34.70 0.0M
2025-07-30 34.54 34.60 34.54 34.60 0.0M
2025-07-29 34.55 34.55 34.55 34.55 0.0M
2025-07-28 34.90 34.90 34.82 34.82 0.0M
2025-07-25 34.54 34.63 34.48 34.63 0.0M
2025-07-24 35.05 35.05 35.05 35.05 0.0M
2025-07-23 34.50 34.58 34.50 34.58 0.0M
2025-07-22 34.47 34.47 34.47 34.47 0.0M
2025-07-21 34.70 34.70 34.70 34.70 0.0M
2025-07-18 34.89 34.89 34.89 34.89 0.0M
2025-07-17 34.61 34.61 34.61 34.61 0.0M
2025-07-16 34.31 34.31 34.31 34.31 0.0M
2025-07-15 34.62 34.62 34.62 34.62 0.0M
2025-07-14 34.26 34.26 34.26 34.26 0.0M
2025-07-11 34.79 34.79 34.79 34.79 0.0M
2025-07-10 34.98 35.04 34.98 35.04 0.0M
2025-07-09 34.49 34.94 34.49 34.94 0.0M
2025-07-08 34.38 34.38 34.38 34.38 0.0M
2025-07-07 34.00 34.10 34.00 34.10 0.0M
2025-07-04 34.02 34.02 34.02 34.02 0.0M
2025-07-03 34.14 34.14 34.14 34.14 0.0M
2025-07-02 33.96 33.98 33.96 33.98 0.0M
2025-07-01 34.20 34.20 34.12 34.12 0.0M
2025-06-30 34.40 34.40 34.40 34.40 0.0M
2025-06-27 34.09 34.09 34.09 34.09 0.0M
2025-06-26 33.77 33.83 33.77 33.83 0.0M
2025-06-25 33.80 33.80 33.80 33.80 0.0M
2025-06-24 33.74 33.74 33.74 33.74 0.0M
2025-06-23 33.21 33.21 33.21 33.21 0.0M
2025-06-20 33.32 33.32 33.30 33.30 0.0M
2025-06-19 33.15 33.15 33.15 33.15 0.0M
2025-06-18 33.58 33.58 33.58 33.58 0.0M
2025-06-17 33.49 33.49 33.49 33.49 0.0M
2025-06-16 33.85 33.85 33.75 33.82 0.0M
2025-06-13 33.64 33.78 33.64 33.78 0.0M
2025-06-12 34.11 34.11 34.11 34.11 0.0M
2025-06-11 34.41 34.41 34.41 34.41 0.0M
2025-06-10 34.39 34.45 34.39 34.45 0.0M
2025-06-09 34.92 34.94 34.92 34.94 0.0M
2025-06-06 35.04 35.10 35.04 35.10 0.0M
2025-06-05 35.25 35.25 35.25 35.25 0.0M
2025-06-04 35.03 35.14 35.03 35.14 0.0M
2025-06-03 34.60 34.60 34.60 34.60 0.0M
2025-06-02 34.66 34.68 34.66 34.68 0.0M
2025-05-30 34.83 35.07 34.83 35.07 0.0M
2025-05-29 35.24 35.29 35.24 35.29 0.0M
2025-05-28 35.23 35.23 35.23 35.23 0.0M
2025-05-27 34.92 34.92 34.92 34.92 0.0M
2025-05-26 34.72 34.72 34.72 34.72 0.0M
2025-05-23 34.58 34.86 34.58 34.86 0.0M
2025-05-22 34.68 34.68 34.59 34.59 0.0M
2025-05-21 34.65 34.65 34.65 34.65 0.0M
2025-05-20 34.45 34.58 34.45 34.58 0.0M
2025-05-19 34.02 34.21 34.02 34.18 0.0M
2025-05-16 34.36 34.36 34.36 34.36 0.0M
2025-05-15 33.89 33.89 33.89 33.89 0.0M
2025-05-14 34.10 34.10 34.10 34.10 0.0M
2025-05-13 33.94 34.16 33.94 34.16 0.0M
2025-05-12 34.23 34.23 34.23 34.23 0.0M
2025-05-09 33.65 33.65 33.65 33.65 0.0M
2025-05-08 33.15 33.15 33.15 33.15 0.0M
2025-05-07 32.96 33.24 32.96 33.24 0.0M
2025-05-06 33.20 33.20 33.20 33.20 0.0M
2025-05-05 33.04 33.04 33.04 33.04 0.0M
2025-05-02 32.68 32.68 32.68 32.68 0.0M
2025-04-30 32.37 32.37 32.37 32.37 0.0M
2025-04-29 32.15 32.19 32.14 32.14 0.0M
2025-04-28 32.12 32.12 31.78 32.06 0.0M
2025-04-25 31.62 31.92 31.62 31.75 0.0M
2025-04-24 31.20 31.93 31.17 31.93 0.0M
2025-04-23 31.13 31.21 31.13 31.21 0.0M
2025-04-22 29.98 29.98 29.98 29.98 0.0M
2025-04-17 30.51 30.58 30.51 30.57 0.0M
2025-04-16 30.13 30.37 30.13 30.37 0.0M
2025-04-15 30.07 30.19 30.07 30.19 0.0M
2025-04-14 29.69 29.77 29.69 29.77 0.0M
2025-04-11 29.73 29.73 29.44 29.44 0.0M
2025-04-10 29.98 29.98 29.98 29.98 0.0M
2025-04-09 28.30 28.43 28.30 28.43 0.0M
2025-04-08 28.62 28.62 28.54 28.54 0.0M
2025-04-07 27.76 27.76 27.76 27.76 0.0M
2025-04-04 30.71 30.71 29.52 29.52 0.0M
2025-04-03 31.39 31.56 31.39 31.56 0.0M
2025-04-02 31.99 31.99 31.99 31.99 0.0M
2025-04-01 32.00 32.00 32.00 32.00 0.0M
2025-03-31 31.75 31.75 31.75 31.75 0.0M
2025-03-28 32.33 32.33 32.33 32.33 0.0M
2025-03-27 32.47 32.47 32.47 32.47 0.0M
2025-03-26 33.33 33.33 33.33 33.33 0.0M
2025-03-25 33.01 33.01 33.01 33.01 0.0M
2025-03-24 33.24 33.24 33.24 33.24 0.0M
2025-03-21 33.10 33.10 33.10 33.10 0.0M
2025-03-20 33.81 33.81 33.81 33.81 0.0M
2025-03-19 33.82 33.82 33.82 33.82 0.0M
2025-03-18 33.71 33.71 33.71 33.71 0.0M
2025-03-17 33.36 33.36 33.35 33.35 0.0M
2025-03-14 32.74 32.74 32.74 32.74 0.0M
2025-03-13 32.80 32.80 32.80 32.80 0.0M
2025-03-12 32.67 32.94 32.67 32.94 0.0M
2025-03-11 33.00 33.20 33.00 33.20 0.0M
2025-03-10 33.52 33.52 32.79 32.79 0.0M
2025-03-07 33.86 33.91 33.86 33.91 0.0M
2025-03-06 33.88 34.03 33.88 34.03 0.0M
2025-03-05 33.22 33.79 33.22 33.79 0.0M
2025-03-04 33.02 33.02 33.02 33.02 0.0M
2025-03-03 32.80 32.80 32.80 32.80 0.0M
2025-02-28 32.51 32.51 32.51 32.51 0.0M
2025-02-27 32.65 32.65 32.65 32.65 0.0M
2025-02-26 32.76 32.99 32.76 32.99 0.0M
2025-02-25 32.61 32.73 32.61 32.73 0.0M
2025-02-24 32.78 32.78 32.78 32.78 0.0M
2025-02-21 32.58 32.58 32.58 32.58 0.0M
2025-02-20 32.77 32.81 32.77 32.81 0.0M
2025-02-19 33.25 33.25 32.91 32.91 0.0M
2025-02-18 33.11 33.11 33.05 33.05 0.0M
2025-02-17 33.01 33.01 33.01 33.01 0.0M
2025-02-14 32.67 32.72 32.67 32.72 0.0M
2025-02-13 32.37 32.37 32.34 32.34 0.0M
2025-02-12 31.96 31.96 31.85 31.85 0.0M
2025-02-11 31.69 31.75 31.68 31.68 0.0M
2025-02-10 31.56 31.66 31.52 31.66 0.0M
2025-02-07 31.81 31.81 31.81 31.81 0.0M
2025-02-06 31.35 31.52 31.35 31.52 0.0M
2025-02-05 31.00 31.00 30.99 30.99 0.0M
2025-02-04 31.01 31.07 31.01 31.07 0.0M
2025-02-03 30.88 30.88 30.79 30.79 0.0M
2025-01-31 31.57 31.57 31.57 31.57 0.0M
2025-01-30 31.46 31.51 31.46 31.51 0.0M
2025-01-29 31.03 31.03 31.03 31.03 0.0M
2025-01-28 30.82 30.95 30.82 30.95 0.0M
2025-01-27 30.59 30.59 30.54 30.54 0.0M
2025-01-24 31.19 31.19 31.19 31.19 0.0M
2025-01-23 30.85 30.88 30.85 30.88 0.0M
2025-01-22 30.82 30.82 30.82 30.82 0.0M
2025-01-21 30.41 30.44 30.41 30.44 0.0M
2025-01-20 30.25 30.27 30.25 30.27 0.0M
2025-01-17 30.13 30.15 30.13 30.15 0.0M
2025-01-16 29.98 29.98 29.95 29.95 0.0M
2025-01-15 29.53 29.56 29.53 29.56 0.0M
2025-01-14 29.51 29.52 29.51 29.52 0.0M
2025-01-13 29.20 29.20 29.20 29.20 0.0M
2025-01-10 29.42 29.42 29.42 29.42 0.0M
2025-01-09 29.39 29.39 29.39 29.39 0.0M
2025-01-08 29.58 29.58 29.42 29.42 0.0M
2025-01-07 29.50 29.50 29.50 29.50 0.0M
2025-01-06 28.96 28.96 28.96 28.96 0.0M
2025-01-03 28.83 28.83 28.82 28.82 0.0M
2025-01-02 28.82 28.82 28.82 28.82 0.0M