Deka EURO STOXX 50® ESG Filtered UCITS ETF (ELFA)

ELFA
🏛️ 德国 →
128.84
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
2025-10-03 128.84 128.84 128.84 128.84 0.0M
2025-10-02 128.42 128.44 128.42 128.44 0.0M
2025-10-01 125.82 125.82 125.82 125.82 0.0M
2025-09-30 125.24 125.30 125.24 125.30 0.0M
2025-09-29 125.56 125.56 125.56 125.56 0.0M
2025-09-26 124.42 125.16 124.42 125.16 0.0M
2025-09-25 124.16 124.16 124.16 124.16 0.0M
2025-09-24 124.08 124.08 124.08 124.08 0.0M
2025-09-23 123.96 124.56 123.96 124.56 0.0M
2025-09-22 124.80 124.80 124.08 124.08 0.0M
2025-09-19 124.42 124.42 124.42 124.42 0.0M
2025-09-18 122.44 123.50 122.44 123.50 0.0M
2025-09-17 122.46 122.46 122.46 122.46 0.0M
2025-09-16 123.96 123.96 123.34 123.34 0.0M
2025-09-15 122.56 122.56 122.56 122.56 0.0M
2025-09-12 122.22 122.22 122.22 122.22 0.0M
2025-09-11 121.60 121.60 121.60 121.60 0.0M
2025-09-10 122.44 122.44 122.44 122.44 0.0M
2025-09-09 122.06 122.06 122.06 122.06 0.0M
2025-09-08 121.44 121.82 121.44 121.82 0.0M
2025-09-05 122.02 122.02 121.86 121.86 0.0M
2025-09-04 121.04 121.04 121.04 121.04 0.0M
2025-09-03 120.60 120.60 120.60 120.60 0.0M
2025-09-02 121.48 121.48 121.48 121.48 0.0M
2025-09-01 121.78 121.78 121.78 121.78 0.0M
2025-08-29 122.88 122.88 122.88 122.88 0.0M
2025-08-28 123.18 123.18 123.18 123.18 0.0M
2025-08-27 122.68 122.68 122.68 122.68 0.0M
2025-08-26 123.12 123.12 123.12 123.12 0.0M
2025-08-25 124.48 124.64 124.48 124.64 0.0M
2025-08-22 124.76 124.76 124.76 124.76 0.0M
2025-08-21 124.64 124.64 124.50 124.50 0.0M
2025-08-20 124.52 124.52 124.52 124.52 0.0M
2025-08-19 124.24 124.52 124.24 124.52 0.0M
2025-08-18 124.34 124.34 124.06 124.06 0.0M
2025-08-15 124.66 124.66 124.66 124.66 0.0M
2025-08-14 123.24 123.24 123.24 123.24 0.0M
2025-08-13 122.30 122.30 122.30 122.30 0.0M
2025-08-12 122.32 122.32 121.64 121.64 0.0M
2025-08-11 122.84 122.84 122.12 122.12 0.0M
2025-08-08 121.60 121.60 121.60 121.60 0.0M
2025-08-07 121.42 121.88 121.42 121.88 0.0M
2025-08-06 120.20 120.30 120.20 120.30 0.0M
2025-08-05 120.18 120.18 119.56 119.56 0.0M
2025-08-04 119.26 119.26 119.26 119.26 0.0M
2025-08-01 119.86 119.86 119.86 119.86 0.0M
2025-07-31 123.72 123.72 123.72 123.72 0.0M
2025-07-30 122.30 123.16 122.30 123.16 0.0M
2025-07-29 122.54 122.54 122.54 122.54 0.0M
2025-07-28 123.40 123.40 123.28 123.28 0.0M
2025-07-25 121.80 121.80 121.32 121.72 0.0M
2025-07-24 122.64 122.64 122.10 122.10 0.0M
2025-07-23 121.20 121.20 121.12 121.12 0.0M
2025-07-22 120.56 120.56 120.56 120.56 0.0M
2025-07-21 121.28 121.28 121.28 121.28 0.0M
2025-07-18 122.34 122.34 122.34 122.34 0.0M
2025-07-17 121.32 121.32 121.32 121.32 0.0M
2025-07-16 120.34 120.34 120.20 120.20 0.0M
2025-07-15 122.04 122.04 122.04 122.04 0.0M
2025-07-14 120.76 120.76 120.76 120.76 0.0M
2025-07-11 122.86 122.86 122.86 122.86 0.0M
2025-07-10 123.86 124.26 123.86 124.26 0.0M
2025-07-09 122.26 123.54 122.26 123.54 0.0M
2025-07-08 121.68 121.68 121.68 121.68 0.0M
2025-07-07 120.62 120.62 120.04 120.32 0.0M
2025-07-04 120.66 120.66 120.66 120.66 0.0M
2025-07-03 120.90 120.90 120.90 120.90 0.0M
2025-07-02 120.72 120.72 120.36 120.62 0.0M
2025-07-01 120.36 120.54 120.34 120.54 0.0M
2025-06-30 120.66 120.66 120.66 120.66 0.0M
2025-06-27 120.10 120.10 120.10 120.10 0.0M
2025-06-26 119.78 119.78 119.42 119.42 0.0M
2025-06-25 120.76 120.76 120.76 120.76 0.0M
2025-06-24 120.58 120.58 120.58 120.58 0.0M
2025-06-23 118.72 118.72 118.72 118.72 0.0M
2025-06-20 119.16 119.16 119.06 119.06 0.0M
2025-06-19 118.58 118.58 118.58 118.58 0.0M
2025-06-18 120.16 120.16 120.16 120.16 0.0M
2025-06-17 119.92 119.92 119.92 119.92 0.0M
2025-06-16 120.24 120.72 120.24 120.72 0.0M
2025-06-13 120.14 120.14 120.14 120.14 0.0M
2025-06-12 122.06 122.06 122.06 122.06 0.0M
2025-06-11 123.66 123.66 123.66 123.66 0.0M
2025-06-10 123.78 123.78 123.78 123.78 0.0M
2025-06-09 125.50 125.64 125.50 125.64 0.0M
2025-06-06 125.34 125.48 125.34 125.48 0.0M
2025-06-05 124.96 125.84 124.96 125.84 0.0M
2025-06-04 125.06 125.58 125.06 125.58 0.0M
2025-06-03 124.32 124.32 124.32 124.32 0.0M
2025-06-02 123.82 123.92 123.82 123.92 0.0M
2025-05-30 125.04 125.34 125.04 125.34 0.0M
2025-05-29 125.96 126.34 125.90 126.34 0.0M
2025-05-28 125.80 125.80 125.80 125.80 0.0M
2025-05-27 125.50 125.50 125.50 125.50 0.0M
2025-05-26 125.30 125.30 125.30 125.30 0.0M
2025-05-23 125.64 126.28 125.64 126.28 0.0M
2025-05-22 125.92 125.92 125.62 125.62 0.0M
2025-05-21 126.38 126.38 126.22 126.22 0.0M
2025-05-20 125.76 125.96 125.76 125.96 0.0M
2025-05-19 126.02 126.02 124.96 124.96 0.0M
2025-05-16 125.68 125.68 125.68 125.68 0.0M
2025-05-15 124.32 125.02 124.32 125.02 0.0M
2025-05-14 124.90 124.90 124.90 124.90 0.0M
2025-05-13 124.32 124.52 124.32 124.52 0.0M
2025-05-12 124.72 124.72 124.72 124.72 0.0M
2025-05-09 122.20 122.20 122.20 122.20 0.0M
2025-05-08 121.52 121.52 121.52 121.52 0.0M
2025-05-07 120.48 121.22 120.48 121.22 0.0M
2025-05-06 121.90 121.90 121.90 121.90 0.0M
2025-05-05 121.70 121.70 121.70 121.70 0.0M
2025-05-02 120.62 120.62 120.62 120.62 0.0M
2025-04-30 119.10 119.10 119.10 119.10 0.0M
2025-04-29 118.78 118.78 118.50 118.62 0.0M
2025-04-28 117.46 118.68 117.46 118.68 0.0M
2025-04-25 117.50 118.14 117.50 117.78 0.0M
2025-04-24 116.22 116.68 116.16 116.68 0.0M
2025-04-23 115.18 116.08 115.18 116.08 0.0M
2025-04-22 111.46 111.46 111.46 111.46 0.0M
2025-04-17 113.20 113.42 113.20 113.42 0.0M
2025-04-16 111.98 112.82 111.98 112.82 0.0M
2025-04-15 111.88 112.32 111.88 112.32 0.0M
2025-04-14 111.80 112.32 111.80 112.32 0.0M
2025-04-11 110.98 110.98 109.52 109.52 0.0M
2025-04-10 111.92 111.92 111.92 111.92 0.0M
2025-04-09 106.02 106.76 106.02 106.76 0.0M
2025-04-08 107.22 107.94 106.38 106.38 0.0M
2025-04-07 104.42 104.42 104.42 104.42 0.0M
2025-04-04 114.84 114.84 110.74 110.74 0.0M
2025-04-03 117.68 117.84 117.68 117.84 0.0M
2025-04-02 119.42 119.42 119.42 119.42 0.0M
2025-04-01 119.34 119.34 119.34 119.34 0.0M
2025-03-31 118.82 118.82 118.82 118.82 0.0M
2025-03-28 120.72 120.72 120.72 120.72 0.0M
2025-03-27 120.98 120.98 120.98 120.98 0.0M
2025-03-26 124.22 124.22 124.22 124.22 0.0M
2025-03-25 122.82 122.82 122.82 122.82 0.0M
2025-03-24 123.54 123.54 123.54 123.54 0.0M
2025-03-21 122.52 122.52 122.52 122.52 0.0M
2025-03-20 124.36 124.36 124.36 124.36 0.0M
2025-03-19 123.40 123.40 123.40 123.40 0.0M
2025-03-18 123.14 123.14 123.14 123.14 0.0M
2025-03-17 121.76 121.76 121.68 121.68 0.0M
2025-03-14 120.10 121.84 120.10 121.84 0.0M
2025-03-13 120.46 120.46 120.46 120.46 0.0M
2025-03-12 120.70 120.70 120.70 120.70 0.0M
2025-03-11 122.22 122.34 122.20 122.34 0.0M
2025-03-10 123.62 123.62 121.70 121.70 0.0M
2025-03-07 124.26 124.44 124.26 124.44 0.0M
2025-03-06 126.08 126.08 124.80 124.80 0.0M
2025-03-05 124.44 124.44 124.44 124.44 0.0M
2025-03-04 124.46 124.46 124.46 124.46 0.0M
2025-03-03 124.02 125.58 124.02 125.58 0.0M
2025-02-28 123.82 123.82 123.82 123.82 0.0M
2025-02-27 125.02 125.02 125.02 125.02 0.0M
2025-02-26 125.14 125.68 125.14 125.68 0.0M
2025-02-25 124.52 124.52 124.52 124.52 0.0M
2025-02-24 125.24 125.24 125.24 125.24 0.0M
2025-02-21 125.20 125.20 125.20 125.20 0.0M
2025-02-20 125.42 125.50 125.28 125.28 0.0M
2025-02-19 126.46 126.46 125.58 125.58 0.0M
2025-02-18 125.96 125.96 125.68 125.68 0.0M
2025-02-17 125.02 125.72 125.02 125.72 0.0M
2025-02-14 125.80 125.94 125.80 125.94 0.0M
2025-02-13 124.50 124.50 124.34 124.34 0.0M
2025-02-12 123.70 123.70 123.46 123.46 0.0M
2025-02-11 122.48 122.56 122.44 122.44 0.0M
2025-02-10 122.00 122.04 121.82 122.04 0.0M
2025-02-07 122.28 122.28 122.28 122.28 0.0M
2025-02-06 121.02 121.42 121.02 121.42 0.0M
2025-02-05 120.44 120.44 120.26 120.26 0.0M
2025-02-04 119.44 119.68 119.44 119.68 0.0M
2025-02-03 119.02 119.02 118.66 118.66 0.0M
2025-01-31 121.30 121.30 121.30 121.30 0.0M
2025-01-30 120.22 120.36 120.22 120.36 0.0M
2025-01-29 119.72 119.72 119.72 119.72 0.0M
2025-01-28 118.40 118.40 118.40 118.40 0.0M
2025-01-27 117.52 117.52 117.38 117.38 0.0M
2025-01-24 120.02 120.04 120.02 120.04 0.0M
2025-01-23 118.90 118.92 118.90 118.92 0.0M
2025-01-22 118.98 118.98 118.98 118.98 0.0M
2025-01-21 118.24 118.28 118.24 118.28 0.0M
2025-01-20 117.92 119.30 117.92 119.30 0.0M
2025-01-17 117.32 117.34 117.32 117.34 0.0M
2025-01-16 116.48 116.80 116.44 116.80 0.0M
2025-01-15 114.00 114.08 114.00 114.08 0.0M
2025-01-14 114.32 114.32 113.96 113.96 0.0M
2025-01-13 112.46 112.46 112.46 112.46 0.0M
2025-01-10 114.60 114.60 114.60 114.60 0.0M
2025-01-09 113.72 113.72 113.72 113.72 0.0M
2025-01-08 114.62 114.62 113.80 113.80 0.0M
2025-01-07 113.94 113.94 113.94 113.94 0.0M
2025-01-06 111.90 111.90 111.90 111.90 0.0M
2025-01-03 111.62 111.62 111.60 111.60 0.0M
2025-01-02 110.96 110.96 110.96 110.96 0.0M