Deka STOXX® Europe Strong Style Composite 40 UCITS ETF (ETFSS4P)

ETFSS4P
🏛️ 德国 →
43.30
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 30.40 30.40 30.20 30.33 0.0M
2022-12-29 29.66 30.60 29.66 30.60 0.0M
2022-12-28 30.03 30.03 29.68 29.68 0.0M
2022-12-27 30.20 30.27 30.04 30.12 0.0M
2022-12-23 29.93 30.18 29.91 30.18 0.0M
2022-12-22 30.41 30.41 29.98 29.98 0.0M
2022-12-21 29.90 30.46 29.90 30.46 0.0M
2022-12-20 29.61 29.61 29.48 29.54 0.0M
2022-12-19 29.92 29.97 29.87 29.87 0.0M
2022-12-16 30.21 30.21 29.89 29.96 0.0M
2022-12-15 30.90 30.90 30.39 30.39 0.0M
2022-12-14 31.06 31.33 31.06 31.33 0.0M
2022-12-13 30.85 31.30 30.85 31.19 0.0M
2022-12-12 30.49 30.80 30.40 30.80 0.0M
2022-12-09 30.52 30.97 30.52 30.97 0.0M
2022-12-08 30.29 30.51 30.20 30.51 0.0M
2022-12-07 30.63 30.63 30.22 30.22 0.0M
2022-12-06 31.19 31.19 30.78 30.83 0.0M
2022-12-05 31.42 31.59 31.42 31.45 0.0M
2022-12-02 31.26 31.58 31.26 31.50 0.0M
2022-12-01 31.79 31.79 31.53 31.57 0.0M
2022-11-30 31.05 31.31 31.05 31.21 0.0M
2022-11-29 31.15 31.15 30.96 30.96 0.0M
2022-11-28 31.16 31.34 30.96 31.34 0.0M
2022-11-25 31.66 31.66 31.50 31.65 0.0M
2022-11-24 31.52 31.89 31.52 31.73 0.0M
2022-11-23 31.48 31.50 31.37 31.50 0.0M
2022-11-22 31.28 31.51 31.22 31.51 0.0M
2022-11-21 31.20 31.41 31.09 31.41 0.0M
2022-11-18 31.26 31.54 31.26 31.54 0.0M
2022-11-17 31.68 31.68 31.06 31.32 0.0M
2022-11-16 32.35 32.35 31.46 31.64 0.0M
2022-11-15 32.58 32.81 32.30 32.81 0.0M
2022-11-14 32.41 32.50 32.25 32.25 0.0M
2022-11-11 31.88 32.12 31.88 32.12 0.0M
2022-11-10 29.53 31.47 29.53 31.47 0.0M
2022-11-09 29.73 29.80 29.62 29.62 0.0M
2022-11-08 29.19 30.08 29.19 30.08 0.0M
2022-11-07 28.98 29.46 28.98 29.46 0.0M
2022-11-04 28.76 29.31 28.76 28.97 0.0M
2022-11-03 28.32 28.53 28.24 28.53 0.0M
2022-11-02 29.21 29.21 29.02 29.02 0.0M
2022-11-01 29.31 29.57 29.25 29.27 0.0M
2022-10-31 28.79 28.96 28.79 28.96 0.0M
2022-10-28 28.59 28.77 28.44 28.77 0.0M
2022-10-27 28.87 29.08 28.73 29.08 0.0M
2022-10-26 28.54 29.17 28.54 29.17 0.0M
2022-10-25 28.03 28.68 27.92 28.68 0.0M
2022-10-24 27.83 28.00 27.76 28.00 0.0M
2022-10-21 27.39 27.63 27.27 27.63 0.0M
2022-10-20 27.41 27.91 27.41 27.91 0.0M
2022-10-19 27.93 27.93 27.45 27.45 0.0M
2022-10-18 28.07 28.38 27.89 27.89 0.0M
2022-10-17 27.00 27.79 27.00 27.79 0.0M
2022-10-14 27.16 27.21 26.88 27.21 0.0M
2022-10-13 26.23 27.08 26.04 27.08 0.0M
2022-10-12 26.73 26.73 26.51 26.51 0.0M
2022-10-11 26.78 26.82 26.68 26.82 0.0M
2022-10-10 27.17 27.41 27.15 27.15 0.0M
2022-10-07 27.94 28.01 27.55 27.55 0.0M
2022-10-06 28.24 28.26 28.09 28.09 0.0M
2022-10-05 28.24 28.24 27.84 28.01 0.0M
2022-10-04 27.66 28.49 27.66 28.49 0.0M
2022-10-03 26.59 27.22 26.48 27.22 0.0M
2022-09-30 26.60 27.15 26.60 27.15 0.0M
2022-09-29 27.31 27.31 26.47 26.47 0.0M
2022-09-28 27.01 27.55 26.74 27.55 0.0M
2022-09-27 27.31 27.60 27.31 27.37 0.0M
2022-09-26 26.73 27.31 26.73 27.18 0.0M
2022-09-23 27.56 27.56 26.75 26.96 0.0M
2022-09-22 27.90 27.99 27.78 27.78 0.0M
2022-09-21 28.33 28.72 28.25 28.72 0.0M
2022-09-20 29.20 29.52 28.68 28.77 0.0M
2022-09-19 29.32 29.32 28.53 29.13 0.0M
2022-09-16 29.70 29.70 29.29 29.39 0.0M
2022-09-15 30.35 30.39 29.94 30.15 0.0M
2022-09-14 30.51 30.75 30.29 30.41 0.0M
2022-09-13 31.71 31.72 30.84 30.84 0.0M
2022-09-12 31.03 31.68 31.03 31.68 0.0M
2022-09-09 31.58 32.20 31.58 32.20 0.0M
2022-09-08 31.49 31.49 31.32 31.40 0.0M
2022-09-07 31.01 31.25 31.01 31.25 0.0M
2022-09-06 31.55 31.67 31.41 31.46 0.0M
2022-09-05 31.22 31.54 31.21 31.54 0.0M
2022-09-02 31.53 31.88 31.30 31.88 0.0M
2022-09-01 31.72 31.72 31.30 31.43 0.0M
2022-08-31 32.39 32.39 31.98 31.98 0.0M
2022-08-30 32.50 32.67 32.28 32.39 0.0M
2022-08-29 32.25 32.63 32.18 32.63 0.0M
2022-08-26 33.79 33.79 33.03 33.05 0.0M
2022-08-25 33.53 33.83 33.53 33.83 0.0M
2022-08-24 32.75 33.29 32.75 33.29 0.0M
2022-08-23 32.66 32.96 32.66 32.96 0.0M
2022-08-22 33.00 33.25 32.69 32.95 0.0M
2022-08-19 33.93 33.93 33.42 33.50 0.0M
2022-08-18 33.97 34.28 33.97 34.28 0.0M
2022-08-17 34.46 34.46 33.92 33.92 0.0M
2022-08-16 34.67 34.67 34.34 34.62 0.0M
2022-08-15 34.75 34.98 34.69 34.98 0.0M
2022-08-12 34.74 34.74 34.58 34.58 0.0M
2022-08-11 34.84 34.89 34.68 34.89 0.0M
2022-08-10 34.13 34.67 33.95 34.67 0.0M
2022-08-09 34.55 34.55 34.02 34.02 0.0M
2022-08-08 34.58 34.70 34.48 34.70 0.0M
2022-08-05 34.69 34.69 34.47 34.47 0.0M
2022-08-04 34.27 34.73 34.27 34.48 0.0M
2022-08-03 33.87 34.50 33.84 34.50 0.0M
2022-08-02 33.79 33.84 33.48 33.84 0.0M
2022-08-01 34.17 34.21 34.07 34.13 0.0M
2022-07-29 33.85 34.31 33.85 34.31 0.0M
2022-07-28 33.51 33.68 33.46 33.68 0.0M
2022-07-27 32.89 33.33 32.89 33.33 0.0M
2022-07-26 32.76 32.87 32.75 32.81 0.0M
2022-07-25 33.21 33.31 32.97 33.31 0.0M
2022-07-22 33.07 33.68 33.07 33.60 0.0M
2022-07-21 32.83 33.38 32.83 33.29 0.0M
2022-07-20 32.85 32.95 32.73 32.95 0.0M
2022-07-19 32.01 32.68 32.01 32.57 0.0M
2022-07-18 31.50 32.30 31.50 32.30 0.0M
2022-07-15 31.01 31.59 31.01 31.59 0.0M
2022-07-14 31.34 31.48 30.88 31.03 0.0M
2022-07-13 31.80 31.80 31.02 31.31 0.0M
2022-07-12 31.84 31.87 31.63 31.87 0.0M
2022-07-11 31.69 32.33 31.69 32.06 0.0M
2022-07-08 31.64 32.31 31.64 32.31 0.0M
2022-07-07 31.45 31.82 31.34 31.82 0.0M
2022-07-06 30.61 31.14 30.61 31.14 0.0M
2022-07-05 31.36 31.36 30.55 30.59 0.0M
2022-07-04 31.75 31.75 31.26 31.30 0.0M
2022-07-01 31.02 31.57 31.02 31.57 0.0M
2022-06-30 31.53 31.53 31.18 31.49 0.0M
2022-06-29 32.30 32.30 31.84 32.08 0.0M
2022-06-28 32.86 32.88 32.73 32.73 0.0M
2022-06-27 32.88 32.98 32.55 32.71 0.0M
2022-06-24 31.86 32.53 31.74 32.53 0.0M
2022-06-23 31.74 31.81 31.54 31.80 0.0M
2022-06-22 31.90 32.10 31.69 32.10 0.0M
2022-06-21 32.56 32.66 32.41 32.58 0.0M
2022-06-20 32.32 32.47 32.02 32.47 0.0M
2022-06-17 31.53 32.08 31.53 32.01 0.0M
2022-06-16 32.39 32.39 31.36 31.36 0.0M
2022-06-15 32.03 32.51 32.03 32.51 0.0M
2022-06-14 32.72 32.72 31.63 31.63 0.0M
2022-06-13 33.33 33.51 32.34 32.34 0.0M
2022-06-10 34.67 34.67 34.12 34.12 0.0M
2022-06-09 35.42 35.42 34.91 34.97 0.0M
2022-06-08 35.77 35.78 35.68 35.78 0.0M
2022-06-07 35.25 35.69 35.05 35.69 0.0M
2022-06-06 35.26 35.54 35.26 35.54 0.0M
2022-06-03 35.36 35.36 34.89 35.01 0.0M
2022-06-02 35.07 35.35 35.00 35.35 0.0M
2022-06-01 35.70 35.70 34.99 34.99 0.0M
2022-05-31 35.54 35.58 35.30 35.47 0.0M
2022-05-30 35.97 36.00 35.79 35.93 0.0M
2022-05-27 34.85 35.31 34.85 35.31 0.0M
2022-05-26 34.04 34.65 34.04 34.65 0.0M
2022-05-25 34.28 34.34 34.01 34.34 0.0M
2022-05-24 34.40 34.75 34.21 34.21 0.0M
2022-05-23 34.96 34.96 34.62 34.91 0.0M
2022-05-20 34.38 34.86 34.38 34.53 0.0M
2022-05-19 33.91 34.36 33.72 34.36 0.0M
2022-05-18 34.60 34.61 34.40 34.40 0.0M
2022-05-17 34.39 34.77 34.38 34.76 0.0M
2022-05-16 34.09 34.37 34.09 34.36 0.0M
2022-05-13 33.30 34.33 33.30 34.33 0.0M
2022-05-12 32.40 33.01 32.26 33.01 0.0M
2022-05-11 32.64 33.41 32.64 33.41 0.0M
2022-05-10 32.68 32.68 32.37 32.61 0.0M
2022-05-09 33.70 33.70 32.58 32.60 0.0M
2022-05-06 33.99 34.11 33.73 33.99 0.0M
2022-05-05 36.04 36.04 34.75 34.75 0.0M
2022-05-04 35.46 35.50 35.35 35.41 0.0M
2022-05-03 35.43 35.64 35.41 35.64 0.0M
2022-05-02 35.25 35.30 34.98 35.20 0.0M
2022-04-29 36.01 36.08 35.80 36.00 0.0M
2022-04-28 35.71 35.91 35.71 35.88 0.0M
2022-04-27 35.49 35.62 35.13 35.13 0.0M
2022-04-26 36.26 36.26 35.48 35.48 0.0M
2022-04-25 36.44 36.44 35.92 36.18 0.0M
2022-04-22 37.38 37.38 36.85 36.86 0.0M
2022-04-21 37.89 38.27 37.87 38.04 0.0M
2022-04-20 37.48 38.08 37.48 38.00 0.0M
2022-04-19 37.67 37.69 37.20 37.64 0.0M
2022-04-14 37.50 38.13 37.50 38.13 0.0M
2022-04-13 37.51 37.55 37.19 37.55 0.0M
2022-04-12 37.08 37.67 37.08 37.67 0.0M
2022-04-11 37.83 37.83 37.46 37.69 0.0M
2022-04-08 38.25 38.25 37.87 38.05 0.0M
2022-04-07 37.80 38.33 37.80 37.92 0.0M
2022-04-06 38.91 38.91 37.57 38.00 0.0M
2022-04-05 39.17 39.38 39.17 39.26 0.0M
2022-04-04 39.11 39.11 38.59 39.07 0.0M
2022-04-01 38.89 38.91 38.60 38.86 0.0M
2022-03-31 39.14 39.14 38.69 38.69 0.0M
2022-03-30 39.03 39.24 38.89 39.24 0.0M
2022-03-29 38.57 39.10 38.57 39.10 0.0M
2022-03-28 38.13 38.24 38.01 38.01 0.0M
2022-03-25 38.05 38.41 37.78 38.09 0.0M
2022-03-24 38.03 38.03 37.77 37.86 0.0M
2022-03-23 38.46 38.52 37.94 38.06 0.0M
2022-03-22 37.96 38.36 37.89 38.36 0.0M
2022-03-21 38.03 38.03 37.70 37.70 0.0M
2022-03-18 37.77 38.15 37.17 38.15 0.0M
2022-03-17 37.76 37.80 37.50 37.69 0.0M
2022-03-16 36.74 37.48 36.74 37.35 0.0M
2022-03-15 35.62 36.06 35.58 36.06 0.0M
2022-03-14 36.63 36.63 36.14 36.14 0.0M
2022-03-11 35.76 36.50 35.76 36.26 0.0M
2022-03-10 36.05 36.05 35.21 35.45 0.0M
2022-03-09 35.40 36.33 35.40 36.33 0.0M
2022-03-08 34.40 35.10 34.40 34.50 0.0M
2022-03-07 34.45 35.23 33.64 34.49 0.0M
2022-03-04 36.23 36.49 34.85 34.85 0.0M
2022-03-03 38.03 38.03 36.63 36.63 0.0M
2022-03-02 36.86 37.86 36.86 37.86 0.0M
2022-03-01 38.83 38.83 37.38 37.39 0.0M
2022-02-28 37.06 38.46 37.06 38.46 0.0M
2022-02-25 36.80 37.50 36.74 37.50 0.0M
2022-02-24 35.31 35.88 34.97 35.80 0.0M
2022-02-23 37.23 37.75 37.10 37.24 0.0M
2022-02-22 35.83 37.64 35.83 37.58 0.0M
2022-02-21 37.44 37.70 36.80 36.84 0.0M
2022-02-18 38.48 38.48 37.83 37.83 0.0M
2022-02-17 39.21 39.34 38.67 38.67 0.0M
2022-02-16 39.19 39.20 38.86 39.20 0.0M
2022-02-15 37.71 39.07 37.71 39.07 0.0M
2022-02-14 37.53 38.00 37.15 38.00 0.0M
2022-02-11 39.03 39.03 38.69 38.89 0.0M
2022-02-10 39.57 39.57 38.86 39.33 0.0M
2022-02-09 38.65 39.39 38.65 39.28 0.0M
2022-02-08 38.25 38.50 37.99 38.38 0.0M
2022-02-07 38.82 38.82 38.06 38.43 0.0M
2022-02-04 38.80 38.80 38.09 38.34 0.0M
2022-02-03 39.31 39.31 38.61 38.61 0.0M
2022-02-02 39.62 39.95 39.61 39.62 0.0M
2022-02-01 39.22 39.59 39.06 39.59 0.0M
2022-01-31 38.39 38.91 38.20 38.91 0.0M
2022-01-28 38.10 38.14 37.49 38.14 0.0M
2022-01-27 37.43 38.33 37.43 38.33 0.0M
2022-01-26 37.82 38.62 37.82 38.46 0.0M
2022-01-25 37.52 37.79 37.12 37.12 0.0M
2022-01-24 38.92 38.92 36.97 37.04 0.0M
2022-01-21 39.57 39.60 39.18 39.55 0.0M
2022-01-20 40.10 40.48 39.98 40.48 0.0M
2022-01-19 39.44 39.94 39.44 39.72 0.0M
2022-01-18 40.41 40.41 39.87 40.06 0.0M
2022-01-17 40.90 40.90 40.52 40.83 0.0M
2022-01-14 40.98 40.98 40.45 40.57 0.0M
2022-01-13 41.21 41.32 41.21 41.22 0.0M
2022-01-12 41.43 41.57 41.13 41.57 0.0M
2022-01-11 41.17 41.17 40.84 40.84 0.0M
2022-01-10 42.33 42.33 40.53 40.73 0.0M
2022-01-07 42.32 42.32 41.72 41.72 0.0M
2022-01-06 42.41 42.60 42.18 42.49 0.0M
2022-01-05 43.78 43.78 43.29 43.29 0.0M
2022-01-04 43.92 43.92 43.59 43.59 0.0M
2022-01-03 43.48 43.72 43.44 43.62 0.0M