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

ETFSD3E
🏛️ 德国 →
20.70
最后更新: 2025-09-26
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
2025-09-26 20.70 20.70 20.70 20.70 0.0M
2025-09-25 20.49 20.49 20.49 20.49 0.0M
2025-09-24 20.47 20.47 20.47 20.47 0.0M
2025-09-23 20.50 20.50 20.50 20.50 0.0M
2025-09-22 20.39 20.39 20.39 20.39 0.0M
2025-09-19 20.53 20.53 20.53 20.53 0.0M
2025-09-18 20.51 20.51 20.51 20.51 0.0M
2025-09-17 20.49 20.49 20.49 20.49 0.0M
2025-09-16 20.65 20.65 20.65 20.65 0.0M
2025-09-15 20.81 20.81 20.81 20.81 0.0M
2025-09-12 20.72 20.72 20.72 20.72 0.0M
2025-09-11 20.67 20.67 20.67 20.67 0.0M
2025-09-10 20.61 20.61 20.61 20.61 0.0M
2025-09-09 21.21 21.21 21.21 21.21 0.0M
2025-09-08 21.03 21.03 21.03 21.03 0.0M
2025-09-05 21.11 21.11 21.11 21.11 0.0M
2025-09-04 20.94 20.94 20.94 20.94 0.0M
2025-09-03 20.82 20.82 20.82 20.82 0.0M
2025-09-02 21.06 21.06 21.06 21.06 0.0M
2025-09-01 21.21 21.21 21.21 21.21 0.0M
2025-08-29 21.15 21.15 21.15 21.15 0.0M
2025-08-28 21.41 21.41 21.41 21.41 0.0M
2025-08-27 21.51 21.51 21.51 21.51 0.0M
2025-08-26 21.42 21.42 21.42 21.42 0.0M
2025-08-25 21.88 21.88 21.88 21.88 0.0M
2025-08-22 21.91 21.91 21.91 21.91 0.0M
2025-08-21 21.87 21.87 21.87 21.87 0.0M
2025-08-20 21.77 21.77 21.77 21.77 0.0M
2025-08-19 21.69 21.69 21.69 21.69 0.0M
2025-08-18 21.69 21.69 21.69 21.69 0.0M
2025-08-15 21.78 21.78 21.78 21.78 0.0M
2025-08-14 21.55 21.55 21.55 21.55 0.0M
2025-08-13 21.42 21.42 21.42 21.42 0.0M
2025-08-12 21.38 21.38 21.38 21.38 0.0M
2025-08-11 21.30 21.30 21.30 21.30 0.0M
2025-08-08 21.13 21.13 21.13 21.13 0.0M
2025-08-07 20.89 20.89 20.89 20.89 0.0M
2025-08-06 20.70 20.70 20.70 20.70 0.0M
2025-08-05 20.69 20.69 20.69 20.69 0.0M
2025-08-04 20.53 20.53 20.53 20.53 0.0M
2025-08-01 20.59 20.59 20.59 20.59 0.0M
2025-07-31 20.91 20.91 20.91 20.91 0.0M
2025-07-30 20.90 20.90 20.90 20.90 0.0M
2025-07-29 20.81 20.81 20.81 20.81 0.0M
2025-07-28 21.05 21.05 21.05 21.05 0.0M
2025-07-25 20.75 20.75 20.75 20.75 0.0M
2025-07-24 20.99 20.99 20.99 20.99 0.0M
2025-07-23 20.79 20.79 20.79 20.79 0.0M
2025-07-22 20.57 20.57 20.57 20.57 0.0M
2025-07-21 20.60 20.60 20.60 20.60 0.0M
2025-07-18 20.62 20.62 20.62 20.62 0.0M
2025-07-17 20.57 20.57 20.51 20.51 0.0M
2025-07-16 20.53 20.53 20.53 20.53 0.0M
2025-07-15 20.65 20.65 20.65 20.65 0.0M
2025-07-14 20.52 20.52 20.52 20.52 0.0M
2025-07-11 20.69 20.69 20.69 20.69 0.0M
2025-07-10 20.74 20.74 20.74 20.74 0.0M
2025-07-09 20.50 20.50 20.50 20.50 0.0M
2025-07-08 20.45 20.45 20.45 20.45 0.0M
2025-07-07 20.42 20.42 20.42 20.42 0.0M
2025-07-04 20.44 20.44 20.44 20.44 0.0M
2025-07-03 20.49 20.49 20.49 20.49 0.0M
2025-07-02 20.37 20.37 20.37 20.37 0.0M
2025-07-01 20.24 20.24 20.24 20.24 0.0M
2025-06-30 20.31 20.31 20.31 20.31 0.0M
2025-06-27 20.17 20.17 20.17 20.17 0.0M
2025-06-26 20.03 20.03 20.03 20.03 0.0M
2025-06-25 20.08 20.08 20.08 20.08 0.0M
2025-06-24 20.06 20.06 20.06 20.06 0.0M
2025-06-23 19.92 19.92 19.92 19.92 0.0M
2025-06-20 19.96 19.96 19.96 19.96 0.0M
2025-06-19 19.93 19.93 19.93 19.93 0.0M
2025-06-18 20.07 20.07 20.07 20.07 0.0M
2025-06-17 19.94 19.94 19.94 19.94 0.0M
2025-06-16 20.04 20.04 20.04 20.04 0.0M
2025-06-13 19.98 19.98 19.98 19.98 0.0M
2025-06-12 20.05 20.05 20.05 20.05 0.0M
2025-06-11 20.20 20.20 20.20 20.20 0.0M
2025-06-10 20.26 20.26 20.26 20.26 0.0M
2025-06-09 20.60 20.60 20.60 20.60 0.0M
2025-06-06 20.58 20.58 20.58 20.58 0.0M
2025-06-05 20.53 20.53 20.53 20.53 0.0M
2025-06-04 20.58 20.58 20.58 20.58 0.0M
2025-06-03 20.52 20.52 20.52 20.52 0.0M
2025-06-02 20.50 20.50 20.50 20.50 0.0M
2025-05-30 20.61 20.61 20.61 20.61 0.0M
2025-05-29 20.59 20.59 20.59 20.59 0.0M
2025-05-28 20.61 20.61 20.61 20.61 0.0M
2025-05-27 20.61 20.61 20.61 20.61 0.0M
2025-05-26 20.57 20.57 20.57 20.57 0.0M
2025-05-23 20.66 20.66 20.66 20.66 0.0M
2025-05-22 20.61 20.61 20.61 20.61 0.0M
2025-05-21 20.67 20.67 20.67 20.67 0.0M
2025-05-20 20.53 20.53 20.53 20.53 0.0M
2025-05-19 20.33 20.33 20.33 20.33 0.0M
2025-05-16 20.35 20.35 20.35 20.35 0.0M
2025-05-15 20.16 20.16 20.16 20.16 0.0M
2025-05-14 20.16 20.16 20.16 20.16 0.0M
2025-05-13 20.03 20.03 20.03 20.03 0.0M
2025-05-12 20.13 20.13 20.13 20.13 0.0M
2025-05-09 19.91 19.91 19.91 19.91 0.0M
2025-05-08 19.70 19.70 19.70 19.70 0.0M
2025-05-07 19.81 19.81 19.81 19.81 0.0M
2025-05-06 19.71 19.71 19.71 19.71 0.0M
2025-05-05 19.54 19.54 19.54 19.54 0.0M
2025-05-02 19.48 19.48 19.48 19.48 0.0M
2025-04-30 19.39 19.39 19.39 19.39 0.0M
2025-04-29 19.35 19.35 19.35 19.35 0.0M
2025-04-28 19.25 19.25 19.25 19.25 0.0M
2025-04-25 19.07 19.07 19.07 19.07 0.0M
2025-04-24 18.94 18.94 18.94 18.94 0.0M
2025-04-23 18.90 18.90 18.90 18.90 0.0M
2025-04-22 18.47 18.47 18.47 18.47 0.0M
2025-04-17 18.42 18.42 18.42 18.42 0.0M
2025-04-16 18.30 18.30 18.30 18.30 0.0M
2025-04-15 18.24 18.24 18.24 18.24 0.0M
2025-04-14 17.94 17.94 17.94 17.94 0.0M
2025-04-11 17.70 17.70 17.70 17.70 0.0M
2025-04-10 17.92 17.92 17.92 17.92 0.0M
2025-04-09 17.11 17.11 17.11 17.11 0.0M
2025-04-08 17.29 17.29 17.29 17.29 0.0M
2025-04-07 16.96 16.96 16.96 16.96 0.0M
2025-04-04 18.31 18.31 18.31 18.31 0.0M
2025-04-03 18.88 18.88 18.88 18.88 0.0M
2025-04-02 19.03 19.03 19.03 19.03 0.0M
2025-04-01 18.98 18.98 18.98 18.98 0.0M
2025-03-31 18.99 18.99 18.99 18.99 0.0M
2025-03-28 19.29 19.29 19.29 19.29 0.0M
2025-03-27 19.22 19.22 19.22 19.22 0.0M
2025-03-26 19.38 19.38 19.38 19.38 0.0M
2025-03-25 19.33 19.33 19.33 19.33 0.0M
2025-03-24 19.35 19.35 19.35 19.35 0.0M
2025-03-20 19.42 19.42 19.42 19.42 0.0M
2025-03-19 19.38 19.38 19.38 19.38 0.0M
2025-03-18 19.25 19.25 19.25 19.25 0.0M
2025-03-17 19.05 19.05 19.05 19.05 0.0M
2025-03-14 18.87 18.87 18.87 18.87 0.0M
2025-03-13 18.84 18.84 18.84 18.84 0.0M
2025-03-12 18.91 18.91 18.91 18.91 0.0M
2025-03-11 18.97 18.97 18.97 18.97 0.0M
2025-03-10 18.95 18.95 18.95 18.95 0.0M
2025-03-07 18.95 18.95 18.95 18.95 0.0M
2025-03-06 18.96 18.96 18.96 18.96 0.0M
2025-03-05 18.73 18.73 18.73 18.73 0.0M
2025-03-04 18.52 18.52 18.52 18.52 0.0M
2025-03-03 18.43 18.43 18.43 18.43 0.0M
2025-02-28 18.38 18.38 18.38 18.38 0.0M
2025-02-27 18.43 18.43 18.43 18.43 0.0M
2025-02-26 18.38 18.38 18.38 18.38 0.0M
2025-02-25 18.11 18.11 18.11 18.11 0.0M
2025-02-24 17.98 17.98 17.98 17.98 0.0M
2025-02-21 17.91 17.91 17.91 17.91 0.0M
2025-02-20 17.99 17.99 17.99 17.99 0.0M
2025-02-19 18.12 18.12 18.12 18.12 0.0M
2025-02-18 17.95 17.95 17.95 17.95 0.0M
2025-02-17 17.94 17.94 17.94 17.94 0.0M
2025-02-14 17.78 17.78 17.78 17.78 0.0M
2025-02-13 17.78 17.78 17.78 17.78 0.0M
2025-02-12 17.67 17.67 17.67 17.67 0.0M
2025-02-11 17.56 17.56 17.56 17.56 0.0M
2025-02-10 17.53 17.53 17.53 17.53 0.0M
2025-02-07 17.55 17.55 17.55 17.55 0.0M
2025-02-06 17.41 17.41 17.41 17.41 0.0M
2025-02-05 17.34 17.34 17.34 17.34 0.0M
2025-02-04 17.24 17.24 17.24 17.24 0.0M
2025-02-03 17.29 17.29 17.29 17.29 0.0M
2025-01-31 17.50 17.50 17.50 17.50 0.0M
2025-01-30 17.46 17.46 17.46 17.46 0.0M
2025-01-29 17.35 17.35 17.35 17.35 0.0M
2025-01-28 17.30 17.30 17.30 17.30 0.0M
2025-01-27 17.21 17.21 17.21 17.21 0.0M
2025-01-24 17.18 17.18 17.18 17.18 0.0M
2025-01-23 17.09 17.09 17.09 17.09 0.0M
2025-01-22 17.10 17.10 17.10 17.10 0.0M
2025-01-21 17.04 17.04 17.04 17.04 0.0M
2025-01-20 17.02 17.02 17.02 17.02 0.0M
2025-01-17 17.00 17.00 17.00 17.00 0.0M
2025-01-16 16.87 16.87 16.87 16.87 0.0M
2025-01-15 16.65 16.65 16.65 16.65 0.0M
2025-01-14 16.63 16.63 16.63 16.63 0.0M
2025-01-13 16.46 16.46 16.46 16.46 0.0M
2025-01-10 16.48 16.48 16.48 16.48 0.0M
2025-01-09 16.39 16.39 16.39 16.39 0.0M
2025-01-08 16.50 16.50 16.50 16.50 0.0M
2025-01-07 16.40 16.40 16.40 16.40 0.0M
2025-01-06 16.39 16.39 16.39 16.39 0.0M
2025-01-03 16.36 16.36 16.36 16.36 0.0M
2025-01-02 16.33 16.33 16.33 16.33 0.0M