Deka DAX® ex Financials 30 UCITS ETF (ELF0)

ELF0
🏛️ 德国 →
33.55
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
2021-12-30 29.60 29.73 29.58 29.73 0.0M
2021-12-29 29.74 29.74 29.57 29.58 0.0M
2021-12-28 29.58 29.79 29.58 29.67 0.0M
2021-12-27 29.31 29.66 29.31 29.66 0.0M
2021-12-23 29.26 29.39 29.26 29.32 0.0M
2021-12-22 28.80 29.20 28.80 29.20 0.0M
2021-12-21 28.76 28.95 28.67 28.95 0.0M
2021-12-20 28.33 28.57 28.14 28.56 0.0M
2021-12-17 29.12 29.12 28.96 29.07 0.0M
2021-12-16 29.46 29.58 29.32 29.32 0.0M
2021-12-15 29.13 29.13 29.04 29.10 0.0M
2021-12-14 29.50 29.51 29.09 29.09 0.0M
2021-12-13 29.45 29.76 29.45 29.55 0.0M
2021-12-10 29.33 29.44 29.28 29.44 0.0M
2021-12-09 29.59 29.59 29.41 29.41 0.0M
2021-12-08 29.70 29.70 29.42 29.42 0.0M
2021-12-07 29.27 29.93 29.27 29.93 0.0M
2021-12-06 28.80 28.98 28.54 28.98 0.0M
2021-12-03 29.00 29.00 28.51 28.63 0.0M
2021-12-02 28.93 28.93 28.70 28.70 0.0M
2021-12-01 28.85 29.37 28.85 29.37 0.0M
2021-11-30 28.73 28.76 28.57 28.73 0.0M
2021-11-29 29.06 29.10 28.94 29.06 0.0M
2021-11-26 29.17 29.40 29.01 29.01 0.0M
2021-11-25 30.03 30.10 29.94 30.10 0.0M
2021-11-24 30.18 30.18 29.87 30.02 0.0M
2021-11-23 30.37 30.38 30.15 30.24 0.0M
2021-11-22 30.78 30.78 30.61 30.73 0.0M
2021-11-19 30.90 30.91 30.67 30.86 0.0M
2021-11-18 30.86 30.87 30.74 30.74 0.0M
2021-11-17 30.79 30.84 30.73 30.73 0.0M
2021-11-16 30.62 30.83 30.62 30.83 0.0M
2021-11-15 30.55 30.65 30.46 30.65 0.0M
2021-11-12 30.44 30.46 30.39 30.46 0.0M
2021-11-11 30.30 30.37 30.28 30.29 0.0M
2021-11-10 30.30 30.39 30.20 30.39 0.0M
2021-11-09 30.34 30.42 30.32 30.32 0.0M
2021-11-08 30.40 30.46 30.32 30.46 0.0M
2021-11-05 30.50 30.55 30.44 30.52 0.0M
2021-11-04 30.39 30.57 30.39 30.40 0.0M
2021-11-03 30.26 30.34 30.26 30.28 0.0M
2021-11-02 30.08 30.30 30.08 30.30 0.0M
2021-11-01 29.97 30.10 29.95 30.10 0.0M
2021-10-29 29.58 29.81 29.53 29.81 0.0M
2021-10-28 29.75 29.88 29.75 29.88 0.0M
2021-10-27 29.87 29.90 29.83 29.90 0.0M
2021-10-26 29.81 30.00 29.81 30.00 0.0M
2021-10-25 29.52 29.71 29.52 29.71 0.0M
2021-10-22 29.44 29.61 29.43 29.43 0.0M
2021-10-21 29.21 29.44 29.21 29.44 0.0M
2021-10-20 29.40 29.46 29.38 29.46 0.0M
2021-10-19 29.37 29.46 29.33 29.46 0.0M
2021-10-18 29.42 29.44 29.18 29.18 0.0M
2021-10-15 29.37 29.63 29.36 29.63 0.0M
2021-10-14 29.11 29.42 29.11 29.42 0.0M
2021-10-13 28.65 28.99 28.65 28.99 0.0M
2021-10-12 28.40 28.71 28.40 28.71 0.0M
2021-10-11 28.61 28.82 28.61 28.82 0.0M
2021-10-08 28.84 28.85 28.84 28.85 0.0M
2021-10-07 28.73 28.79 28.63 28.71 0.0M
2021-10-06 28.51 28.51 28.12 28.43 0.0M
2021-10-05 28.69 28.88 28.58 28.88 0.0M
2021-10-04 28.71 28.72 28.52 28.62 0.0M
2021-10-01 28.60 28.87 28.42 28.87 0.0M
2021-09-30 29.31 29.31 29.01 29.09 0.0M
2021-09-29 29.22 29.31 29.22 29.31 0.0M
2021-09-28 29.50 29.50 29.02 29.02 0.0M
2021-09-27 29.88 29.88 29.57 29.60 0.0M
2021-09-24 29.68 29.69 29.61 29.67 0.0M
2021-09-23 29.83 29.97 29.83 29.97 0.0M
2021-09-22 29.55 29.67 29.44 29.67 0.0M
2021-09-21 29.04 29.43 29.04 29.43 0.0M
2021-09-20 29.17 29.17 28.69 28.98 0.0M
2021-09-17 30.13 30.13 29.61 29.70 0.0M
2021-09-16 29.92 29.99 29.92 29.97 0.0M
2021-09-15 30.07 30.07 29.87 29.89 0.0M
2021-09-14 29.96 30.14 29.96 30.14 0.0M
2021-09-13 29.95 30.15 29.95 30.07 0.0M
2021-09-10 29.93 30.02 29.88 29.96 0.0M
2021-09-09 29.83 30.07 29.71 30.07 0.0M
2021-09-08 29.99 30.22 29.98 30.05 0.0M
2021-09-07 30.54 30.56 30.46 30.52 0.0M
2021-09-06 30.50 30.63 30.47 30.63 0.0M
2021-09-03 30.45 30.46 30.21 30.21 0.0M
2021-09-02 30.36 30.54 30.36 30.54 0.0M
2021-09-01 30.52 30.52 30.32 30.41 0.0M
2021-08-31 30.68 30.69 30.33 30.39 0.0M
2021-08-30 30.50 30.54 30.40 30.54 0.0M
2021-08-27 30.17 30.36 30.17 30.33 0.0M
2021-08-26 30.06 30.33 30.06 30.33 0.0M
2021-08-25 30.53 30.53 30.37 30.37 0.0M
2021-08-24 30.40 30.44 30.36 30.37 0.0M
2021-08-23 30.25 30.40 30.25 30.40 0.0M
2021-08-20 30.16 30.26 29.91 30.26 0.0M
2021-08-19 30.10 30.20 29.94 30.20 0.0M
2021-08-18 30.51 30.64 30.40 30.64 0.0M
2021-08-17 30.36 30.53 30.28 30.53 0.0M
2021-08-16 30.43 30.51 30.36 30.51 0.0M
2021-08-13 30.56 30.68 30.56 30.68 0.0M
2021-08-12 30.27 30.64 30.27 30.64 0.0M
2021-08-11 30.26 30.29 30.19 30.27 0.0M
2021-08-10 30.23 30.34 30.23 30.34 0.0M
2021-08-09 30.25 30.27 30.11 30.27 0.0M
2021-08-06 30.30 30.32 30.27 30.32 0.0M
2021-08-05 30.30 30.39 30.18 30.39 0.0M
2021-08-04 30.19 30.38 30.19 30.38 0.0M
2021-08-03 29.90 30.06 29.90 29.96 0.0M
2021-08-02 29.90 30.05 29.76 30.05 0.0M
2021-07-30 29.69 29.76 29.66 29.76 0.0M
2021-07-29 29.93 30.00 29.93 29.96 0.0M
2021-07-28 29.74 29.95 29.74 29.95 0.0M
2021-07-27 29.85 29.87 29.73 29.81 0.0M
2021-07-26 30.04 30.06 29.94 30.06 0.0M
2021-07-23 29.94 30.08 29.93 30.08 0.0M
2021-07-22 29.75 29.82 29.72 29.82 0.0M
2021-07-21 29.07 29.62 29.07 29.62 0.0M
2021-07-20 29.42 29.42 29.02 29.23 0.0M
2021-07-19 29.60 29.60 28.95 29.17 0.0M
2021-07-16 30.00 30.04 29.71 29.88 0.0M
2021-07-15 30.17 30.17 29.96 30.08 0.0M
2021-07-14 30.34 30.48 30.34 30.48 0.0M
2021-07-13 30.34 30.45 30.27 30.45 0.0M
2021-07-12 30.19 30.42 30.14 30.42 0.0M
2021-07-09 29.84 30.23 29.84 30.23 0.0M
2021-07-08 29.99 29.99 29.48 29.76 0.0M
2021-07-07 29.99 30.13 29.99 30.10 0.0M
2021-07-06 30.02 30.02 29.76 29.89 0.0M
2021-07-05 30.01 30.10 29.89 30.10 0.0M
2021-07-02 30.07 30.13 30.02 30.13 0.0M
2021-07-01 30.01 30.06 29.80 30.06 0.0M
2021-06-30 30.34 30.34 29.87 29.93 0.0M
2021-06-29 29.97 30.19 29.97 30.19 0.0M
2021-06-28 29.92 30.02 29.86 29.91 0.0M
2021-06-25 29.91 29.99 29.89 29.99 0.0M
2021-06-24 29.70 29.87 29.70 29.81 0.0M
2021-06-23 29.98 29.98 29.67 29.67 0.0M
2021-06-22 29.92 30.00 29.70 30.00 0.0M
2021-06-21 29.48 29.95 29.34 29.95 0.0M
2021-06-18 30.23 30.23 29.66 29.66 0.0M
2021-06-17 30.02 30.08 29.92 30.00 0.0M
2021-06-16 30.21 30.21 30.06 30.15 0.0M
2021-06-15 30.21 30.27 30.16 30.23 0.0M
2021-06-14 30.23 30.23 30.15 30.20 0.0M
2021-06-11 29.84 30.10 29.84 30.10 0.0M
2021-06-10 29.82 29.86 29.73 29.86 0.0M
2021-06-09 30.28 30.33 30.13 30.23 0.0M
2021-06-08 30.36 30.39 30.36 30.37 0.0M
2021-06-07 30.30 30.44 30.29 30.44 0.0M
2021-06-04 30.10 30.34 30.10 30.34 0.0M
2021-06-03 29.99 30.18 29.87 30.12 0.0M
2021-06-02 30.03 30.10 29.97 30.10 0.0M
2021-06-01 29.87 30.14 29.87 30.04 0.0M
2021-05-31 29.75 29.79 29.70 29.72 0.0M
2021-05-28 29.62 29.83 29.62 29.83 0.0M
2021-05-27 29.73 29.74 29.63 29.63 0.0M
2021-05-26 29.89 29.89 29.77 29.80 0.0M
2021-05-25 29.98 29.98 29.85 29.88 0.0M
2021-05-21 29.65 29.73 29.61 29.73 0.0M
2021-05-20 29.26 29.61 29.14 29.61 0.0M
2021-05-19 29.23 29.25 28.99 29.07 0.0M
2021-05-18 29.79 29.79 29.55 29.60 0.0M
2021-05-17 29.51 29.59 29.46 29.57 0.0M
2021-05-14 29.32 29.58 29.29 29.58 0.0M
2021-05-13 28.71 29.14 28.48 29.12 0.0M
2021-05-12 29.06 29.12 29.06 29.06 0.0M
2021-05-11 29.15 29.15 28.82 28.97 0.0M
2021-05-10 29.55 29.56 29.49 29.56 0.0M
2021-05-07 29.43 29.52 29.37 29.51 0.0M
2021-05-06 29.24 29.24 29.01 29.18 0.0M
2021-05-05 28.74 29.23 28.74 29.23 0.0M
2021-05-04 29.32 29.32 28.56 28.61 0.0M
2021-05-03 29.28 29.30 29.19 29.27 0.0M
2021-04-30 29.26 29.29 29.06 29.06 0.0M
2021-04-29 29.49 29.49 29.14 29.22 0.0M
2021-04-28 29.56 29.56 29.51 29.55 0.0M
2021-04-27 29.54 29.54 29.43 29.49 0.0M
2021-04-26 29.56 29.60 29.47 29.60 0.0M
2021-04-23 29.55 29.55 29.46 29.54 0.0M
2021-04-22 29.45 29.69 29.45 29.69 0.0M
2021-04-21 29.32 29.41 29.23 29.41 0.0M
2021-04-20 29.77 29.77 29.27 29.27 0.0M
2021-04-19 29.98 29.98 29.73 29.73 0.0M
2021-04-16 29.60 29.98 29.56 29.98 0.0M
2021-04-15 29.42 29.56 29.42 29.56 0.0M
2021-04-14 29.49 29.49 29.40 29.42 0.0M
2021-04-13 29.34 29.50 29.34 29.42 0.0M
2021-04-12 29.51 29.51 29.41 29.41 0.0M
2021-04-09 29.33 29.50 29.33 29.50 0.0M
2021-04-08 29.37 29.37 29.25 29.37 0.0M
2021-04-07 29.34 29.38 29.25 29.25 0.0M
2021-04-06 29.45 29.47 29.30 29.30 0.0M
2021-04-01 29.01 29.19 29.01 29.19 0.0M
2021-03-31 28.84 28.94 28.84 28.94 0.0M
2021-03-30 28.65 28.85 28.63 28.85 0.0M
2021-03-29 28.48 28.55 28.41 28.55 0.0M
2021-03-26 28.35 28.41 28.32 28.41 0.0M
2021-03-25 27.92 28.14 27.83 28.14 0.0M
2021-03-24 28.13 28.20 28.10 28.20 0.0M
2021-03-23 28.24 28.46 28.17 28.34 0.0M
2021-03-22 28.17 28.42 28.17 28.42 0.0M
2021-03-19 28.33 28.40 28.27 28.27 0.0M
2021-03-18 28.46 28.60 28.46 28.60 0.0M
2021-03-17 28.15 28.24 28.13 28.24 0.0M
2021-03-16 28.06 28.19 28.05 28.13 0.0M
2021-03-15 27.98 28.02 27.84 27.97 0.0M
2021-03-12 27.91 27.95 27.87 27.95 0.0M
2021-03-11 28.04 28.12 28.03 28.12 0.0M
2021-03-10 27.83 28.01 27.83 27.93 0.0M
2021-03-09 27.61 27.83 27.54 27.82 0.0M
2021-03-08 27.03 27.68 27.03 27.68 0.0M
2021-03-05 27.02 27.23 26.84 26.97 0.0M
2021-03-04 27.14 27.24 27.10 27.24 0.0M
2021-03-03 27.43 27.45 27.32 27.32 0.0M
2021-03-02 27.18 27.41 27.18 27.27 0.0M
2021-03-01 27.29 27.34 27.06 27.34 0.0M
2021-02-26 26.59 26.98 26.59 26.87 0.0M
2021-02-25 27.37 27.37 27.00 27.00 0.0M
2021-02-24 27.04 27.24 27.04 27.22 0.0M
2021-02-23 27.43 27.43 26.88 27.03 0.0M
2021-02-22 27.35 27.44 27.23 27.44 0.0M
2021-02-19 27.35 27.63 27.35 27.62 0.0M
2021-02-18 27.48 27.54 27.36 27.36 0.0M
2021-02-17 27.56 27.59 27.34 27.34 0.0M
2021-02-16 27.83 27.86 27.74 27.74 0.0M
2021-02-15 27.84 27.84 27.75 27.82 0.0M
2021-02-12 27.54 27.72 27.52 27.72 0.0M
2021-02-11 27.46 27.70 27.46 27.70 0.0M
2021-02-10 27.64 27.64 27.30 27.42 0.0M
2021-02-09 27.64 27.64 27.54 27.60 0.0M
2021-02-08 27.83 27.83 27.66 27.66 0.0M
2021-02-05 27.70 27.77 27.57 27.66 0.0M
2021-02-04 27.54 27.65 27.47 27.65 0.0M
2021-02-03 27.45 27.45 27.28 27.41 0.0M
2021-02-02 26.92 27.15 26.92 27.15 0.0M
2021-02-01 26.59 26.83 26.59 26.79 0.0M
2021-01-29 26.47 26.70 26.46 26.46 0.0M
2021-01-28 26.50 26.88 26.18 26.88 0.0M
2021-01-27 27.09 27.09 26.47 26.78 0.0M
2021-01-26 26.92 27.36 26.92 27.26 0.0M
2021-01-25 27.46 27.46 26.92 26.92 0.0M
2021-01-22 27.22 27.29 27.11 27.26 0.0M
2021-01-21 27.36 27.36 27.23 27.23 0.0M
2021-01-20 26.95 27.17 26.95 27.10 0.0M
2021-01-19 26.94 26.96 26.83 26.83 0.1M
2021-01-18 26.59 26.89 26.59 26.89 0.0M
2021-01-15 26.96 27.04 26.60 26.72 0.0M
2021-01-14 27.14 27.20 27.13 27.15 0.0M
2021-01-13 26.98 27.10 26.98 27.10 0.0M
2021-01-12 27.08 27.08 26.98 26.98 0.0M
2021-01-11 27.09 27.09 26.82 26.96 0.0M
2021-01-08 27.33 27.33 27.25 27.25 0.0M
2021-01-07 26.91 27.08 26.91 27.00 0.0M
2021-01-06 26.55 26.82 26.45 26.78 0.0M
2021-01-05 26.58 26.58 26.42 26.52 0.0M
2021-01-04 26.81 26.84 26.56 26.58 0.0M