Deka MDAX® UCITS ETF (ELF1)

ELF1
🏛️ 德国 →
288.20
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
2022-12-30 239.10 239.30 237.85 237.85 0.0M
2022-12-29 237.45 240.45 237.30 240.25 0.0M
2022-12-28 238.10 239.75 237.65 237.65 0.0M
2022-12-27 238.55 240.40 238.50 239.05 0.0M
2022-12-23 238.10 239.65 236.95 238.50 0.0M
2022-12-22 241.15 241.80 236.60 237.55 0.0M
2022-12-21 237.40 240.75 237.40 240.50 0.0M
2022-12-20 234.35 237.05 234.35 237.05 0.0M
2022-12-19 236.65 238.25 235.95 235.95 0.0M
2022-12-16 239.55 239.55 235.75 236.55 0.0M
2022-12-15 243.00 243.05 239.40 239.60 0.0M
2022-12-14 245.25 245.30 243.05 243.70 0.0M
2022-12-13 241.80 248.75 241.30 245.50 0.0M
2022-12-12 240.45 241.90 239.95 241.90 0.0M
2022-12-09 241.75 242.75 240.95 241.70 0.0M
2022-12-08 239.65 241.25 238.55 240.95 0.0M
2022-12-07 240.60 241.60 239.40 239.55 0.0M
2022-12-06 244.55 244.65 240.70 241.15 0.0M
2022-12-05 246.70 247.70 244.50 244.50 0.0M
2022-12-02 244.95 248.70 244.95 247.60 0.0M
2022-12-01 243.70 246.60 243.70 245.85 0.0M
2022-11-30 240.60 244.00 240.60 244.00 0.0M
2022-11-29 242.50 242.50 239.65 240.85 0.0M
2022-11-28 244.15 244.25 241.55 241.55 0.0M
2022-11-25 246.45 246.45 245.05 245.70 0.0M
2022-11-24 243.05 246.85 243.05 246.50 0.0M
2022-11-23 242.00 242.70 241.05 242.55 0.0M
2022-11-22 240.60 243.00 240.30 243.00 0.0M
2022-11-21 242.55 242.55 241.10 241.95 0.0M
2022-11-18 241.60 244.00 240.95 244.00 0.0M
2022-11-17 243.65 243.65 239.15 241.70 0.0M
2022-11-16 247.35 247.35 242.05 242.35 0.0M
2022-11-15 249.75 249.75 244.90 245.80 0.0M
2022-11-14 246.75 249.80 245.00 248.25 0.0M
2022-11-11 239.35 246.80 239.35 246.65 0.0M
2022-11-10 228.50 238.50 227.60 238.50 0.0M
2022-11-09 230.35 230.35 228.00 228.00 0.0M
2022-11-08 227.25 231.45 227.15 231.35 0.0M
2022-11-07 224.65 228.70 224.65 228.25 0.0M
2022-11-04 221.85 226.00 220.35 225.55 0.0M
2022-11-03 222.35 222.35 218.25 219.70 0.0M
2022-11-02 227.20 227.25 222.35 222.35 0.0M
2022-11-01 225.25 230.15 225.25 227.25 0.0M
2022-10-31 225.65 225.65 223.75 223.80 0.0M
2022-10-28 224.30 225.05 223.30 225.05 0.0M
2022-10-27 227.80 228.10 223.80 226.20 0.0M
2022-10-26 224.65 228.65 224.65 227.80 0.0M
2022-10-25 220.20 225.30 219.25 225.30 0.0M
2022-10-24 218.75 220.40 217.20 220.05 0.0M
2022-10-21 217.90 218.70 214.45 218.70 0.0M
2022-10-20 216.40 220.70 216.40 218.60 0.0M
2022-10-19 220.80 220.80 216.60 216.85 0.0M
2022-10-18 219.95 222.40 219.05 220.45 0.0M
2022-10-17 211.30 217.50 211.30 217.15 0.0M
2022-10-14 214.10 215.10 210.10 210.30 0.0M
2022-10-13 206.50 211.85 203.15 211.85 0.0M
2022-10-12 210.35 210.35 207.35 207.65 0.0M
2022-10-11 212.25 212.25 208.30 209.20 0.0M
2022-10-10 210.80 216.95 210.80 213.65 0.0M
2022-10-07 216.50 218.05 212.45 212.45 0.0M
2022-10-06 219.05 220.60 217.50 217.50 0.0M
2022-10-05 222.70 222.70 216.80 219.00 0.0M
2022-10-04 216.90 222.15 216.90 221.35 0.0M
2022-10-03 209.05 214.60 208.25 214.35 0.0M
2022-09-30 206.65 212.10 206.65 209.65 0.0M
2022-09-29 210.45 210.60 204.90 206.55 0.0M
2022-09-28 209.40 213.30 205.10 213.30 0.0M
2022-09-27 213.80 214.95 209.60 210.30 0.0M
2022-09-26 211.95 215.05 211.75 212.55 0.0M
2022-09-23 220.65 220.65 212.40 214.25 0.0M
2022-09-22 222.60 223.95 220.60 221.80 0.0M
2022-09-21 223.35 226.90 222.45 224.60 0.0M
2022-09-20 228.00 228.50 222.95 224.15 0.0M
2022-09-19 226.30 227.80 224.70 227.80 0.0M
2022-09-16 229.10 229.10 225.70 226.95 0.0M
2022-09-15 234.90 234.90 230.80 230.80 0.0M
2022-09-14 238.10 239.15 234.65 234.85 0.0M
2022-09-13 248.15 248.15 237.45 237.45 0.0M
2022-09-12 244.75 248.40 244.75 247.85 0.0M
2022-09-09 237.85 243.65 237.85 243.65 0.0M
2022-09-08 237.85 238.75 234.30 236.35 0.0M
2022-09-07 233.45 237.65 233.35 237.35 0.0M
2022-09-06 233.20 238.05 233.20 234.45 0.0M
2022-09-05 231.20 234.05 230.90 233.15 0.0M
2022-09-02 233.80 238.30 232.10 232.10 0.0M
2022-09-01 237.25 237.25 231.30 232.30 0.0M
2022-08-31 241.40 241.40 238.25 238.90 0.0M
2022-08-30 242.25 244.30 239.45 240.10 0.0M
2022-08-29 237.70 242.35 237.70 241.45 0.0M
2022-08-26 247.45 248.70 240.30 240.30 0.0M
2022-08-25 247.90 248.70 246.15 247.75 0.0M
2022-08-24 244.55 247.00 244.30 246.50 0.0M
2022-08-23 245.00 247.35 244.80 244.85 0.0M
2022-08-22 254.40 254.40 246.15 246.15 0.0M
2022-08-19 259.45 259.45 255.30 255.30 0.0M
2022-08-18 261.10 261.90 260.35 260.75 0.0M
2022-08-17 267.05 267.05 261.00 261.60 0.0M
2022-08-16 264.40 267.10 264.40 266.55 0.0M
2022-08-15 265.45 265.45 263.60 264.80 0.0M
2022-08-12 263.80 265.30 263.55 265.30 0.0M
2022-08-11 265.00 265.70 263.15 263.50 0.0M
2022-08-10 256.55 263.55 256.05 263.55 0.0M
2022-08-09 259.95 263.30 257.80 257.95 0.0M
2022-08-08 264.25 265.55 262.80 263.10 0.0M
2022-08-05 266.70 266.70 262.40 263.85 0.0M
2022-08-04 264.35 267.65 264.20 266.10 0.0M
2022-08-03 259.90 264.20 259.55 264.20 0.0M
2022-08-02 258.60 260.10 256.75 259.05 0.0M
2022-08-01 258.25 260.65 258.25 259.55 0.0M
2022-07-29 255.10 259.95 255.10 259.95 0.0M
2022-07-28 252.00 254.60 252.00 254.60 0.0M
2022-07-27 247.80 252.10 246.95 252.10 0.0M
2022-07-26 251.50 251.50 246.30 246.45 0.0M
2022-07-25 251.70 253.75 251.70 252.05 0.0M
2022-07-22 251.35 255.85 250.85 251.80 0.0M
2022-07-21 253.95 253.95 249.75 252.35 0.0M
2022-07-20 252.65 254.10 250.60 251.85 0.0M
2022-07-19 243.60 251.15 242.70 251.10 0.0M
2022-07-18 243.05 246.35 243.05 244.30 0.0M
2022-07-15 238.25 242.15 238.25 241.35 0.0M
2022-07-14 240.65 241.55 235.75 238.05 0.0M
2022-07-13 242.25 243.40 238.70 242.00 0.0M
2022-07-12 238.85 244.40 238.85 242.35 0.0M
2022-07-11 242.30 247.15 242.30 244.10 0.0M
2022-07-08 243.90 248.20 242.55 247.70 0.0M
2022-07-07 237.90 244.60 237.90 244.60 0.0M
2022-07-06 233.40 237.10 233.40 236.55 0.0M
2022-07-05 242.85 242.85 232.75 234.25 0.0M
2022-07-04 245.70 245.70 241.20 241.30 0.0M
2022-07-01 242.35 245.60 241.80 244.75 0.0M
2022-06-30 247.50 247.50 241.30 244.85 0.0M
2022-06-29 255.35 255.35 248.60 249.60 0.0M
2022-06-28 257.50 260.55 255.65 255.65 0.0M
2022-06-27 256.30 260.35 255.90 256.70 0.0M
2022-06-24 252.65 255.50 250.65 255.50 0.0M
2022-06-23 257.05 257.05 250.00 250.00 0.0M
2022-06-22 255.80 258.15 253.60 257.85 0.0M
2022-06-21 261.05 263.85 260.05 260.40 0.0M
2022-06-20 257.05 259.90 257.05 259.90 0.0M
2022-06-17 254.30 257.95 253.85 257.30 0.0M
2022-06-16 264.00 264.00 251.95 253.60 0.0M
2022-06-15 261.35 263.70 261.35 263.20 0.0M
2022-06-14 264.55 264.60 258.40 259.30 0.0M
2022-06-13 268.35 269.25 262.05 263.85 0.0M
2022-06-10 279.25 279.25 272.80 273.20 0.0M
2022-06-09 283.85 284.90 280.95 281.00 0.0M
2022-06-08 288.20 288.20 284.80 285.25 0.0M
2022-06-07 287.25 288.05 286.10 288.05 0.0M
2022-06-06 287.50 289.80 287.45 288.90 0.0M
2022-06-03 287.70 288.55 285.90 286.90 0.0M
2022-06-02 282.15 286.95 282.15 286.95 0.0M
2022-06-01 284.80 284.95 281.60 282.20 0.0M
2022-05-31 284.90 285.45 283.75 284.75 0.0M
2022-05-30 283.65 286.55 283.65 285.90 0.0M
2022-05-27 278.65 282.30 277.20 282.00 0.0M
2022-05-26 272.00 279.25 271.85 279.25 0.0M
2022-05-25 275.05 276.20 272.75 275.85 0.0M
2022-05-24 277.30 278.25 274.00 274.35 0.0M
2022-05-23 279.60 281.05 277.80 278.90 0.0M
2022-05-20 274.05 280.35 274.00 275.30 0.0M
2022-05-19 273.65 275.85 270.90 274.75 0.0M
2022-05-18 279.15 279.40 275.05 275.05 0.0M
2022-05-17 276.05 279.40 276.05 278.75 0.0M
2022-05-16 272.40 275.35 272.40 275.05 0.0M
2022-05-13 269.45 273.70 269.30 273.45 0.0M
2022-05-12 265.50 267.90 263.25 266.85 0.0M
2022-05-11 267.60 270.95 266.70 269.40 0.0M
2022-05-10 265.25 268.45 265.25 266.15 0.0M
2022-05-09 269.15 269.50 264.40 264.50 0.0M
2022-05-06 279.40 279.40 271.00 273.20 0.0M
2022-05-05 286.20 286.35 278.40 279.05 0.0M
2022-05-04 282.95 283.30 281.15 282.80 0.0M
2022-05-03 281.60 284.00 281.45 284.00 0.0M
2022-05-02 283.25 283.55 279.70 279.70 0.0M
2022-04-29 288.05 288.60 284.35 284.35 0.0M
2022-04-28 284.95 287.15 284.40 287.00 0.0M
2022-04-27 282.50 283.70 281.60 283.55 0.0M
2022-04-26 290.25 290.25 282.80 282.80 0.0M
2022-04-25 287.85 288.75 287.20 288.20 0.0M
2022-04-22 295.10 295.40 292.10 292.25 0.0M
2022-04-21 295.85 300.15 295.85 297.00 0.0M
2022-04-20 291.90 295.55 290.80 295.55 0.0M
2022-04-19 289.70 292.20 288.60 292.00 0.0M
2022-04-14 289.25 290.90 289.25 289.80 0.0M
2022-04-13 288.60 288.60 287.00 288.30 0.0M
2022-04-12 287.10 288.55 286.45 288.45 0.0M
2022-04-11 291.40 291.65 289.60 289.60 0.0M
2022-04-08 291.15 294.80 291.15 292.30 0.0M
2022-04-07 290.40 291.60 288.80 289.45 0.0M
2022-04-06 298.70 299.15 289.80 291.05 0.0M
2022-04-05 299.45 301.65 298.90 299.50 0.0M
2022-04-04 297.90 299.50 296.00 299.25 0.0M
2022-04-01 294.65 297.10 294.35 295.25 0.0M
2022-03-31 299.80 299.95 294.45 294.45 0.0M
2022-03-30 301.65 301.65 297.55 299.60 0.0M
2022-03-29 298.90 301.75 298.90 301.05 0.0M
2022-03-28 297.40 299.20 296.75 296.75 0.0M
2022-03-25 298.35 298.35 295.50 297.25 0.0M
2022-03-24 299.55 299.95 298.00 298.25 0.0M
2022-03-23 303.10 304.35 298.65 298.65 0.0M
2022-03-22 301.45 303.45 301.45 303.10 0.0M
2022-03-21 299.70 301.20 299.55 299.90 0.0M
2022-03-18 298.70 300.85 296.50 300.85 0.0M
2022-03-17 299.25 299.70 296.15 299.40 0.0M
2022-03-16 293.00 298.25 293.00 296.45 0.0M
2022-03-15 287.55 288.90 284.55 288.55 0.0M
2022-03-14 289.40 290.55 287.85 287.85 0.0M
2022-03-11 281.30 288.85 281.30 285.25 0.0M
2022-03-10 284.75 285.00 278.65 279.70 0.0M
2022-03-09 273.45 286.60 273.45 286.60 0.0M
2022-03-08 264.15 275.30 264.15 275.30 0.0M
2022-03-07 267.85 270.45 261.00 266.80 0.0M
2022-03-04 286.70 286.70 274.80 275.50 0.0M
2022-03-03 296.50 296.65 288.15 289.65 0.0M
2022-03-02 292.55 297.05 292.10 296.55 0.0M
2022-03-01 302.45 303.10 293.40 293.40 0.0M
2022-02-28 301.35 302.05 299.05 301.40 0.0M
2022-02-25 296.45 302.40 293.15 302.20 0.0M
2022-02-24 288.40 296.25 287.35 291.10 0.0M
2022-02-23 306.15 309.45 302.95 302.95 0.0M
2022-02-22 299.60 307.80 298.65 303.85 0.0M
2022-02-21 315.70 315.70 303.30 303.30 0.0M
2022-02-18 317.05 317.75 312.20 312.20 0.0M
2022-02-17 317.00 320.25 316.30 316.30 0.0M
2022-02-16 318.75 320.20 317.65 318.50 0.0M
2022-02-15 309.85 318.00 309.85 317.80 0.0M
2022-02-14 310.60 311.10 306.65 311.10 0.0M
2022-02-11 316.05 318.20 316.05 317.05 0.0M
2022-02-10 322.20 322.40 318.05 318.70 0.0M
2022-02-09 318.10 322.20 318.10 321.05 0.0M
2022-02-08 315.45 316.70 314.25 316.50 0.0M
2022-02-07 316.75 316.75 312.90 314.85 0.0M
2022-02-04 321.55 321.75 314.10 316.00 0.0M
2022-02-03 322.35 323.20 319.25 319.25 0.0M
2022-02-02 322.45 325.80 322.35 323.65 0.0M
2022-02-01 318.55 321.10 318.55 320.50 0.0M
2022-01-31 318.15 318.15 313.90 317.40 0.0M
2022-01-28 315.05 315.05 312.25 314.60 0.0M
2022-01-27 310.80 316.75 310.80 314.25 0.0M
2022-01-26 310.80 315.80 310.15 315.35 0.0M
2022-01-25 308.50 309.05 306.50 307.70 0.0M
2022-01-24 318.15 318.15 303.65 308.00 0.0M
2022-01-21 322.30 323.15 318.40 318.40 0.0M
2022-01-20 325.55 326.40 323.60 325.85 0.0M
2022-01-19 322.50 325.95 322.35 325.25 0.0M
2022-01-18 328.25 328.25 323.30 323.80 0.0M
2022-01-17 328.95 329.80 327.65 328.90 0.0M
2022-01-14 329.10 329.75 327.90 327.90 0.0M
2022-01-13 331.65 333.05 329.80 329.80 0.0M
2022-01-12 331.45 332.60 330.90 331.95 0.0M
2022-01-11 328.80 329.90 328.65 329.90 0.0M
2022-01-10 333.85 333.85 326.75 327.30 0.0M
2022-01-07 334.00 334.05 331.70 332.35 0.0M
2022-01-06 332.70 335.05 332.45 334.40 0.0M
2022-01-05 337.05 339.15 337.05 337.60 0.0M
2022-01-04 338.30 339.35 337.30 337.30 0.0M
2022-01-03 334.75 338.10 334.75 337.15 0.0M