Deka MDAX® UCITS ETF

ELF1
🏛️ Deutschland →
288.20
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 334.05 334.20 333.35 334.20 0.0M
2021-12-29 335.10 335.10 333.10 333.90 0.0M
2021-12-28 333.80 335.95 333.60 334.55 0.0M
2021-12-27 330.55 333.55 330.55 333.55 0.0M
2021-12-23 329.40 330.90 329.40 330.55 0.0M
2021-12-22 327.40 329.00 326.50 328.80 0.0M
2021-12-21 326.90 327.00 325.50 327.00 0.0M
2021-12-20 324.50 324.50 320.25 323.45 0.0M
2021-12-17 326.35 327.55 325.85 327.00 0.0M
2021-12-16 330.45 331.05 327.55 327.55 0.0M
2021-12-15 325.10 327.65 324.45 326.40 0.0M
2021-12-14 328.05 328.55 324.30 324.30 0.0M
2021-12-13 326.85 330.00 326.85 327.65 0.0M
2021-12-10 327.25 327.70 326.80 327.20 0.0M
2021-12-09 330.55 331.00 328.55 328.90 0.0M
2021-12-08 330.70 332.05 329.85 330.00 0.0M
2021-12-07 325.45 331.25 325.45 331.20 0.0M
2021-12-06 322.95 323.65 320.70 323.45 0.0M
2021-12-03 323.10 323.95 319.50 320.25 0.0M
2021-12-02 324.70 324.80 319.25 322.50 0.0M
2021-12-01 325.95 326.55 323.55 324.75 0.0M
2021-11-30 319.90 324.85 319.90 321.90 0.0M
2021-11-29 325.00 325.85 323.85 325.85 0.0M
2021-11-26 327.15 327.15 321.65 321.65 0.0M
2021-11-25 332.85 333.15 331.90 333.05 0.0M
2021-11-24 334.35 334.50 328.80 331.30 0.0M
2021-11-23 337.25 337.25 332.85 333.05 0.0M
2021-11-22 342.00 342.00 337.65 337.65 0.0M
2021-11-19 343.00 343.15 339.65 341.15 0.0M
2021-11-18 343.90 344.65 341.50 341.85 0.0M
2021-11-17 344.10 345.25 343.20 343.20 0.0M
2021-11-16 343.00 344.85 343.00 344.30 0.0M
2021-11-15 341.25 342.80 341.10 342.65 0.0M
2021-11-12 341.30 341.30 339.95 340.65 0.0M
2021-11-11 341.35 342.05 340.25 341.35 0.0M
2021-11-10 342.65 343.20 340.65 341.70 0.0M
2021-11-09 342.70 344.20 342.70 343.30 0.0M
2021-11-08 338.95 343.40 338.95 343.00 0.0M
2021-11-05 340.70 341.90 340.20 340.20 0.0M
2021-11-04 339.50 341.50 339.10 341.00 0.0M
2021-11-03 334.55 338.35 334.55 338.35 0.0M
2021-11-02 333.35 335.10 333.35 334.40 0.0M
2021-11-01 332.70 334.75 332.70 333.75 0.0M
2021-10-29 330.65 331.80 330.00 331.80 0.0M
2021-10-28 333.05 333.05 331.25 332.40 0.0M
2021-10-27 333.30 334.65 332.85 333.10 0.0M
2021-10-26 332.20 334.70 332.20 333.35 0.0M
2021-10-25 331.70 331.70 330.60 331.55 0.0M
2021-10-22 330.95 332.35 330.35 331.20 0.0M
2021-10-21 326.50 330.30 326.50 329.85 0.0M
2021-10-20 328.65 328.85 327.50 327.90 0.0M
2021-10-19 327.65 329.05 327.05 328.60 0.0M
2021-10-18 327.00 327.00 326.05 326.65 0.0M
2021-10-15 326.10 326.55 325.80 326.15 0.0M
2021-10-14 322.15 325.00 322.15 324.85 0.0M
2021-10-13 319.65 321.35 319.65 320.95 0.0M
2021-10-12 317.10 319.95 317.05 319.45 0.0M
2021-10-11 318.00 318.75 316.35 318.10 0.0M
2021-10-08 317.85 319.45 317.35 317.35 0.0M
2021-10-07 318.00 318.80 315.80 318.35 0.0M
2021-10-06 321.00 321.50 316.10 316.10 0.0M
2021-10-05 322.45 323.75 321.75 323.05 0.0M
2021-10-04 324.25 324.90 322.00 322.00 0.0M
2021-10-01 324.50 325.45 322.25 325.10 0.0M
2021-09-30 329.50 330.10 326.85 327.10 0.0M
2021-09-29 330.15 331.15 327.60 327.60 0.0M
2021-09-28 335.55 335.55 328.05 328.05 0.0M
2021-09-27 338.40 338.90 334.90 335.20 0.0M
2021-09-24 337.15 337.40 335.10 335.35 0.0M
2021-09-23 334.95 338.55 334.95 337.45 0.0M
2021-09-22 335.15 335.15 332.35 334.50 0.0M
2021-09-21 332.10 334.85 332.10 332.50 0.0M
2021-09-20 333.95 333.95 329.00 329.00 0.0M
2021-09-17 339.40 341.05 336.45 336.45 0.0M
2021-09-16 338.65 338.65 336.95 338.20 0.0M
2021-09-15 340.20 340.40 337.00 338.05 0.0M
2021-09-14 341.20 341.20 339.70 340.10 0.0M
2021-09-13 344.25 344.25 340.35 340.35 0.0M
2021-09-10 344.35 344.90 343.35 343.40 0.0M
2021-09-09 340.35 344.10 340.35 343.25 0.0M
2021-09-08 345.10 345.10 341.90 341.90 0.0M
2021-09-07 344.60 345.70 344.55 344.60 0.0M
2021-09-06 345.20 345.30 343.90 343.90 0.0M
2021-09-03 345.55 345.55 342.35 342.35 0.0M
2021-09-02 343.85 346.40 343.85 344.50 0.0M
2021-09-01 343.85 344.45 343.05 344.30 0.0M
2021-08-31 345.95 345.95 341.45 341.80 0.0M
2021-08-30 344.00 345.35 344.00 345.05 0.0M
2021-08-27 341.90 343.85 341.35 343.75 0.0M
2021-08-26 342.65 342.65 341.05 342.10 0.0M
2021-08-25 343.15 345.20 343.15 343.30 0.0M
2021-08-24 342.70 344.25 342.35 343.35 0.0M
2021-08-23 341.85 342.00 340.45 342.00 0.0M
2021-08-20 337.95 339.70 337.05 339.60 0.0M
2021-08-19 340.15 340.15 336.80 339.30 0.0M
2021-08-18 340.80 342.70 340.15 342.60 0.0M
2021-08-17 339.35 339.95 338.30 338.65 0.0M
2021-08-16 338.45 340.20 338.45 339.55 0.0M
2021-08-13 340.40 341.70 340.40 341.40 0.0M
2021-08-12 340.30 340.65 338.85 340.50 0.0M
2021-08-11 341.05 341.05 339.50 340.30 0.0M
2021-08-10 338.50 341.90 338.50 340.80 0.0M
2021-08-09 338.15 339.35 338.15 338.60 0.0M
2021-08-06 339.30 340.00 338.15 338.20 0.0M
2021-08-05 337.25 339.85 336.95 339.55 0.0M
2021-08-04 336.40 338.45 336.20 337.40 0.0M
2021-08-03 336.70 336.95 335.45 335.90 0.0M
2021-08-02 335.85 336.75 335.15 336.20 0.0M
2021-07-30 333.45 335.55 333.05 334.50 0.0M
2021-07-29 334.25 336.40 334.25 334.90 0.0M
2021-07-28 332.65 334.75 332.65 334.35 0.0M
2021-07-27 333.20 333.65 331.65 332.65 0.0M
2021-07-26 333.70 334.05 333.30 333.30 0.0M
2021-07-23 332.05 335.30 332.05 334.50 0.0M
2021-07-22 329.50 332.65 329.45 331.65 0.0M
2021-07-21 323.25 328.35 323.25 328.35 0.0M
2021-07-20 323.45 324.70 321.90 323.35 0.0M
2021-07-19 325.60 325.70 320.65 321.55 0.0M
2021-07-16 328.95 329.85 327.35 327.75 0.0M
2021-07-15 330.75 330.75 327.95 327.95 0.0M
2021-07-14 331.70 331.70 330.25 330.55 0.0M
2021-07-13 333.75 333.75 331.25 331.85 0.0M
2021-07-12 331.95 333.00 331.55 332.65 0.0M
2021-07-09 326.65 331.05 326.65 330.50 0.0M
2021-07-08 330.90 330.90 325.20 327.25 0.0M
2021-07-07 329.10 331.50 329.10 330.40 0.0M
2021-07-06 329.10 330.55 327.90 328.65 0.0M
2021-07-05 328.00 329.10 327.50 328.40 0.0M
2021-07-02 326.30 328.05 325.85 327.70 0.0M
2021-07-01 324.05 326.50 323.75 326.00 0.0M
2021-06-30 326.60 326.80 322.25 324.35 0.0M
2021-06-29 326.55 328.35 326.25 326.25 0.0M
2021-06-28 328.60 328.60 326.30 326.55 0.0M
2021-06-25 326.50 328.05 326.00 327.90 0.0M
2021-06-24 323.80 327.50 323.80 326.85 0.0M
2021-06-23 326.65 326.65 322.65 323.15 0.0M
2021-06-22 326.90 326.90 325.20 325.50 0.0M
2021-06-21 321.10 325.80 321.10 325.80 0.0M
2021-06-18 326.20 327.15 324.00 324.35 0.0M
2021-06-17 325.00 325.85 324.05 325.65 0.0M
2021-06-16 325.60 326.40 324.90 325.65 0.0M
2021-06-15 326.80 326.95 324.85 324.90 0.0M
2021-06-14 324.85 326.20 324.75 325.10 0.0M
2021-06-11 320.55 324.10 320.30 323.90 0.0M
2021-06-10 322.65 322.65 320.45 321.70 0.0M
2021-06-09 322.20 322.25 321.35 321.55 0.0M
2021-06-08 322.80 323.70 321.85 322.05 0.0M
2021-06-07 320.90 322.95 319.30 322.85 0.0M
2021-06-04 318.55 320.95 318.55 320.60 0.0M
2021-06-03 317.75 319.10 317.30 318.35 0.0M
2021-06-02 319.95 320.55 318.20 318.20 0.0M
2021-06-01 317.40 320.75 317.30 319.35 0.0M
2021-05-31 317.10 317.55 316.00 316.20 0.0M
2021-05-28 313.80 317.95 313.55 316.60 0.0M
2021-05-27 312.05 314.95 312.00 314.15 0.0M
2021-05-26 312.85 313.80 311.85 311.95 0.0M
2021-05-25 311.45 312.60 311.30 311.70 0.0M
2021-05-21 306.50 309.40 305.85 308.45 0.0M
2021-05-20 305.75 308.30 304.75 307.85 0.0M
2021-05-19 305.80 306.20 301.15 304.40 0.0M
2021-05-18 307.90 308.45 307.05 307.45 0.0M
2021-05-17 305.20 308.60 304.95 305.85 0.0M
2021-05-14 303.70 306.10 302.65 306.05 0.0M
2021-05-13 299.85 302.95 296.00 301.20 0.0M
2021-05-12 302.35 303.70 300.15 300.45 0.0M
2021-05-11 305.00 305.85 299.55 303.10 0.0M
2021-05-10 312.00 312.20 308.60 308.60 0.0M
2021-05-07 309.75 310.85 308.70 310.50 0.0M
2021-05-06 310.55 310.80 306.70 307.90 0.0M
2021-05-05 307.75 310.15 307.75 309.85 0.0M
2021-05-04 314.40 314.40 305.05 305.80 0.0M
2021-05-03 312.95 314.15 311.25 313.60 0.0M
2021-04-30 312.80 313.05 311.60 311.70 0.0M
2021-04-29 315.30 316.45 311.40 312.25 0.0M
2021-04-28 315.70 315.85 314.05 314.30 0.0M
2021-04-27 315.05 315.25 314.25 315.25 0.0M
2021-04-26 312.95 314.75 312.95 314.40 0.0M
2021-04-23 312.50 312.55 311.00 312.35 0.0M
2021-04-22 312.10 313.55 311.25 311.85 0.0M
2021-04-21 311.65 312.25 307.55 310.20 0.0M
2021-04-20 316.25 316.25 310.20 310.55 0.0M
2021-04-19 318.70 318.70 314.60 315.25 0.0M
2021-04-16 316.25 317.45 316.15 317.20 0.0M
2021-04-15 312.05 315.55 312.05 314.90 0.0M
2021-04-14 312.65 313.10 311.60 311.70 0.0M
2021-04-13 310.15 312.15 310.15 311.40 0.0M
2021-04-12 313.40 313.40 309.35 309.35 0.0M
2021-04-09 311.35 313.15 311.35 312.05 0.0M
2021-04-08 311.10 311.50 310.20 310.80 0.0M
2021-04-07 309.90 310.70 309.25 309.90 0.0M
2021-04-06 311.90 312.00 308.80 309.10 0.0M
2021-04-01 303.30 307.90 303.30 307.90 0.0M
2021-03-31 302.00 303.50 302.00 302.30 0.0M
2021-03-30 300.95 302.40 300.95 302.40 0.0M
2021-03-29 302.45 302.45 302.45 302.45 0.0M
2021-03-26 301.25 301.25 301.25 301.25 0.0M
2021-03-25 299.85 299.85 299.85 299.85 0.0M
2021-03-24 301.35 301.35 301.35 301.35 0.0M
2021-03-23 302.15 302.15 302.15 302.15 0.0M
2021-03-22 301.75 301.75 301.75 301.75 0.0M
2021-03-19 303.65 303.65 303.65 303.65 0.0M
2021-03-18 306.10 306.10 306.10 306.10 0.0M
2021-03-17 305.40 305.40 305.40 305.40 0.0M
2021-03-16 304.15 304.15 304.15 304.15 0.0M
2021-03-15 304.25 304.25 304.25 304.25 0.0M
2021-03-12 304.00 304.00 304.00 304.00 0.0M
2021-03-11 301.60 301.60 301.60 301.60 0.0M
2021-03-10 300.75 300.75 300.75 300.75 0.0M
2021-03-09 298.15 301.70 298.15 301.70 0.0M
2021-03-08 294.80 294.80 294.80 294.80 0.0M
2021-03-05 296.50 296.50 296.50 296.50 0.0M
2021-03-04 299.30 299.30 299.30 299.30 0.0M
2021-03-03 304.80 304.80 304.80 304.80 0.0M
2021-03-02 305.05 305.05 305.05 305.05 0.0M
2021-03-01 303.60 303.80 303.60 303.80 0.0M
2021-02-26 297.10 299.00 297.10 299.00 0.0M
2021-02-25 304.45 304.45 304.45 304.45 0.0M
2021-02-24 303.50 303.50 303.50 303.50 0.0M
2021-02-23 305.05 305.05 305.05 305.05 0.0M
2021-02-22 307.40 307.40 307.30 307.30 0.0M
2021-02-19 307.95 309.10 307.15 308.10 0.0M
2021-02-18 310.00 310.75 307.35 308.10 0.0M
2021-02-17 314.55 314.55 311.30 312.25 0.0M
2021-02-16 314.35 316.15 314.35 314.60 0.0M
2021-02-15 313.55 314.25 312.70 313.75 0.0M
2021-02-12 309.55 311.35 309.45 310.80 0.0M
2021-02-11 306.85 310.55 306.85 309.75 0.0M
2021-02-10 308.85 308.85 306.20 306.55 0.0M
2021-02-09 310.10 310.15 307.75 308.00 0.0M
2021-02-08 311.10 311.10 309.50 309.75 0.0M
2021-02-05 309.35 310.00 308.85 309.00 0.0M
2021-02-04 307.35 309.20 307.35 308.35 0.0M
2021-02-03 307.35 307.70 306.40 307.60 0.0M
2021-02-02 301.50 305.70 301.50 305.55 0.0M
2021-02-01 298.45 300.55 298.45 300.00 0.0M
2021-01-29 297.20 299.15 295.20 296.60 0.0M
2021-01-28 295.35 301.10 292.55 300.80 0.0M
2021-01-27 300.85 302.05 295.45 298.90 0.0M
2021-01-26 299.30 302.75 299.30 301.25 0.0M
2021-01-25 303.30 303.45 299.50 300.45 0.0M
2021-01-22 302.50 302.60 299.95 302.60 0.0M
2021-01-21 302.65 303.30 301.90 302.60 0.0M
2021-01-20 299.05 302.35 299.05 301.15 0.0M
2021-01-19 299.50 299.85 298.60 299.20 0.0M
2021-01-18 294.65 297.75 294.30 297.70 0.0M
2021-01-15 299.75 299.75 295.45 296.45 0.0M
2021-01-14 299.95 301.50 299.25 301.10 0.0M
2021-01-13 297.85 299.15 297.40 298.75 0.0M
2021-01-12 297.70 298.70 296.00 296.90 0.0M
2021-01-11 298.20 299.05 295.70 296.75 0.0M
2021-01-08 300.10 300.30 298.55 298.55 0.0M
2021-01-07 298.60 298.60 297.65 297.95 0.0M
2021-01-06 298.15 298.15 294.75 297.60 0.0M
2021-01-05 295.45 297.05 294.75 297.05 0.0M
2021-01-04 295.45 297.95 293.05 295.20 0.0M