Deka DAX® ex Financials 30 UCITS ETF (ELF0)

ELF0
🏛️ Deutschland →
33.55
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 33.33 33.55 33.33 33.55 0.0M
2025-09-25 33.49 33.49 33.23 33.48 0.0M
2025-09-24 33.51 33.70 33.42 33.70 0.0M
2025-09-23 33.42 33.45 33.40 33.40 0.0M
2025-09-22 33.37 33.37 33.18 33.31 0.0M
2025-09-19 33.58 33.58 33.40 33.45 0.0M
2025-09-18 33.36 33.61 33.36 33.61 0.0M
2025-09-17 33.19 33.19 33.03 33.19 0.0M
2025-09-16 33.57 33.58 33.14 33.17 0.0M
2025-09-15 33.57 33.65 33.57 33.65 0.0M
2025-09-12 33.61 33.61 33.42 33.44 0.0M
2025-09-11 33.44 33.62 33.44 33.62 0.0M
2025-09-10 33.60 33.60 33.39 33.53 0.0M
2025-09-09 33.77 33.77 33.64 33.70 0.0M
2025-09-08 33.77 33.87 33.67 33.87 0.0M
2025-09-05 33.76 33.76 33.56 33.62 0.0M
2025-09-04 33.44 33.61 33.44 33.55 0.0M
2025-09-03 33.58 33.67 33.39 33.39 0.0M
2025-09-02 34.03 34.03 33.39 33.39 0.0M
2025-09-01 34.06 34.20 34.06 34.20 0.0M
2025-08-29 34.10 34.10 33.97 33.99 0.0M
2025-08-28 34.33 34.33 34.04 34.04 0.0M
2025-08-27 34.34 34.34 34.07 34.16 0.0M
2025-08-26 34.19 34.45 34.19 34.19 0.0M
2025-08-25 34.26 34.40 34.26 34.40 0.0M
2025-08-22 34.20 34.54 34.19 34.54 0.0M
2025-08-21 34.24 34.32 34.22 34.32 0.0M
2025-08-20 34.10 34.33 34.10 34.32 0.0M
2025-08-19 34.30 34.52 34.25 34.52 0.0M
2025-08-18 34.18 34.27 34.18 34.27 0.0M
2025-08-15 34.51 34.51 34.20 34.30 0.0M
2025-08-14 34.08 34.38 34.08 34.38 0.0M
2025-08-13 34.11 34.19 33.99 33.99 0.0M
2025-08-12 33.85 34.03 33.69 34.03 0.0M
2025-08-11 33.97 33.97 33.62 33.62 0.0M
2025-08-08 33.94 34.08 33.94 34.08 0.0M
2025-08-07 33.44 34.05 33.44 33.90 0.0M
2025-08-06 33.96 33.96 33.60 33.82 0.0M
2025-08-05 33.99 33.99 33.85 33.92 0.0M
2025-08-04 33.51 33.79 33.51 33.79 0.0M
2025-08-01 33.80 33.80 33.47 33.48 0.0M
2025-07-31 34.72 34.72 34.13 34.13 0.0M
2025-07-30 34.65 34.70 34.60 34.70 0.0M
2025-07-29 34.52 34.78 34.52 34.78 0.0M
2025-07-28 35.11 35.11 34.29 34.29 0.0M
2025-07-25 34.50 34.90 34.50 34.90 0.0M
2025-07-24 35.08 35.08 34.71 34.71 0.0M
2025-07-23 34.63 34.86 34.56 34.86 0.0M
2025-07-22 34.50 34.51 34.21 34.39 0.0M
2025-07-21 34.69 34.74 34.63 34.74 0.0M
2025-07-18 34.92 34.93 34.70 34.71 0.0M
2025-07-17 34.58 34.74 34.58 34.74 0.0M
2025-07-16 34.38 34.53 34.33 34.37 0.0M
2025-07-15 34.69 34.78 34.67 34.67 0.0M
2025-07-14 34.39 34.65 34.37 34.65 0.0M
2025-07-11 34.84 34.84 34.66 34.84 0.0M
2025-07-10 35.12 35.12 35.00 35.10 0.0M
2025-07-09 34.60 34.96 34.60 34.91 0.0M
2025-07-08 34.37 34.46 34.34 34.46 0.0M
2025-07-07 34.10 34.41 34.10 34.41 0.0M
2025-07-04 34.11 34.14 33.97 34.14 0.0M
2025-07-03 34.27 34.27 34.06 34.26 0.0M
2025-07-02 34.05 34.20 33.95 34.20 0.0M
2025-07-01 34.27 34.27 33.90 33.98 0.0M
2025-06-30 34.56 34.56 34.20 34.31 0.0M
2025-06-27 34.09 34.47 34.03 34.47 0.0M
2025-06-26 33.81 33.83 33.75 33.75 0.0M
2025-06-25 33.85 33.85 33.56 33.56 0.0M
2025-06-24 33.85 33.93 33.85 33.87 0.0M
2025-06-23 33.12 33.37 33.12 33.37 0.0M
2025-06-20 33.20 33.45 33.20 33.39 0.0M
2025-06-19 33.22 33.22 33.00 33.00 0.0M
2025-06-18 33.58 33.58 33.33 33.48 0.0M
2025-06-17 33.66 33.70 33.65 33.65 0.0M
2025-06-16 33.93 34.07 33.89 34.07 0.0M
2025-06-13 33.73 33.92 33.68 33.92 0.0M
2025-06-12 34.19 34.23 34.00 34.22 0.0M
2025-06-11 34.41 34.45 34.39 34.45 0.0M
2025-06-10 34.45 34.45 34.33 34.44 0.0M
2025-06-09 35.02 35.02 34.88 34.94 0.0M
2025-06-06 35.21 35.21 35.00 35.18 0.0M
2025-06-05 35.16 35.41 35.16 35.19 0.0M
2025-06-04 35.01 35.18 34.91 35.18 0.0M
2025-06-03 34.75 34.92 34.63 34.92 0.0M
2025-06-02 34.75 34.75 34.51 34.69 0.0M
2025-05-30 34.83 35.10 34.83 34.95 0.0M
2025-05-29 35.27 35.28 34.81 34.81 0.0M
2025-05-28 35.24 35.24 35.03 35.07 0.0M
2025-05-27 34.91 35.28 34.91 35.28 0.0M
2025-05-26 34.77 34.92 34.77 34.92 0.0M
2025-05-23 34.78 34.81 34.31 34.31 0.0M
2025-05-22 34.77 34.77 34.56 34.73 0.0M
2025-05-21 34.68 34.93 34.64 34.93 0.0M
2025-05-20 34.58 34.88 34.58 34.88 0.0M
2025-05-19 34.24 34.56 34.21 34.56 0.0M
2025-05-16 34.33 34.39 34.17 34.35 0.0M
2025-05-15 33.76 34.29 33.76 34.29 0.0M
2025-05-14 34.29 34.29 33.95 34.05 0.0M
2025-05-13 34.14 34.32 34.14 34.32 0.0M
2025-05-12 34.12 34.19 33.97 34.00 0.0M
2025-05-09 33.65 33.70 33.60 33.66 0.0M
2025-05-08 33.16 33.51 33.16 33.51 0.0M
2025-05-07 33.14 33.20 33.01 33.07 0.0M
2025-05-06 33.28 33.28 32.97 32.99 0.0M
2025-05-05 32.95 33.28 32.95 33.28 0.0M
2025-05-02 32.56 33.05 32.56 33.05 0.0M
2025-04-30 32.30 32.31 31.88 32.23 0.0M
2025-04-29 32.17 32.23 32.09 32.23 0.0M
2025-04-28 32.12 32.20 31.88 31.88 0.0M
2025-04-25 31.97 32.11 31.90 32.11 0.0M
2025-04-24 31.31 31.86 31.31 31.86 0.0M
2025-04-23 31.22 31.54 31.22 31.40 0.0M
2025-04-22 30.44 30.76 30.27 30.76 0.0M
2025-04-17 30.75 30.75 30.49 30.58 0.0M
2025-04-16 30.32 30.63 30.32 30.63 0.0M
2025-04-15 30.37 30.61 30.37 30.60 0.0M
2025-04-14 29.86 30.14 29.86 30.14 0.0M
2025-04-11 29.80 29.80 29.22 29.33 0.0M
2025-04-10 30.25 30.25 29.55 29.58 0.0M
2025-04-09 28.09 28.42 28.09 28.24 0.0M
2025-04-08 28.83 29.16 28.83 29.16 0.0M
2025-04-07 27.59 29.15 27.59 28.58 0.0M
2025-04-04 30.73 30.73 29.39 29.39 0.0M
2025-04-03 31.19 31.53 30.83 30.83 0.0M
2025-04-02 32.11 32.11 31.70 32.02 0.0M
2025-04-01 32.07 32.28 32.04 32.28 0.0M
2025-03-31 31.88 31.96 31.52 31.87 0.0M
2025-03-28 32.40 32.40 32.24 32.30 0.0M
2025-03-27 32.43 32.66 32.38 32.59 0.0M
2025-03-26 33.39 33.39 32.88 32.88 0.0M
2025-03-25 33.08 33.40 33.08 33.32 0.0M
2025-03-24 33.36 33.36 33.02 33.06 0.0M
2025-03-21 33.21 33.21 32.86 33.12 0.0M
2025-03-20 33.79 33.79 33.25 33.37 0.0M
2025-03-19 33.88 33.92 33.76 33.89 0.0M
2025-03-18 33.80 34.12 33.80 34.09 0.0M
2025-03-17 33.39 33.71 33.39 33.71 0.0M
2025-03-14 32.77 33.53 32.77 33.46 0.0M
2025-03-13 32.83 32.89 32.63 32.89 0.0M
2025-03-12 32.81 33.11 32.81 33.11 0.0M
2025-03-11 33.01 33.18 32.61 32.61 0.0M
2025-03-10 33.87 33.87 32.95 33.03 0.0M
2025-03-07 33.98 33.98 33.56 33.68 0.0M
2025-03-06 33.95 34.34 33.95 34.34 0.0M
2025-03-05 33.09 33.66 33.09 33.66 0.0M
2025-03-04 33.14 33.14 32.43 32.49 0.0M
2025-03-03 33.09 33.73 33.09 33.73 0.0M
2025-02-28 32.45 32.89 32.45 32.89 0.0M
2025-02-27 32.78 32.88 32.78 32.80 0.0M
2025-02-26 32.88 33.15 32.88 33.15 0.0M
2025-02-25 32.57 32.73 32.57 32.72 0.0M
2025-02-24 32.76 32.79 32.61 32.79 0.0M
2025-02-21 32.59 32.65 32.55 32.65 0.0M
2025-02-20 32.76 32.83 32.62 32.62 0.0M
2025-02-19 33.20 33.20 32.72 32.75 0.0M
2025-02-18 33.29 33.32 33.17 33.32 0.0M
2025-02-17 32.87 33.17 32.87 33.15 0.0M
2025-02-14 32.71 32.89 32.71 32.89 0.0M
2025-02-13 32.01 32.90 32.01 32.90 0.0M
2025-02-12 32.00 32.00 31.84 31.98 0.0M
2025-02-11 31.69 31.92 31.69 31.92 0.0M
2025-02-10 31.61 31.81 31.57 31.81 0.0M
2025-02-07 31.69 31.77 31.41 31.41 0.0M
2025-02-06 31.41 31.74 31.41 31.72 0.0M
2025-02-05 31.02 31.29 31.02 31.29 0.0M
2025-02-04 31.08 31.22 31.08 31.22 0.0M
2025-02-03 30.77 31.03 30.77 31.03 0.0M
2025-01-31 31.54 31.62 31.51 31.62 0.0M
2025-01-30 31.41 31.63 31.41 31.63 0.0M
2025-01-29 31.10 31.39 31.07 31.39 0.0M
2025-01-28 30.89 31.05 30.89 31.05 0.0M
2025-01-27 30.61 30.74 30.50 30.61 0.0M
2025-01-24 31.11 31.24 30.92 31.08 0.0M
2025-01-23 30.86 31.00 30.86 30.93 0.0M
2025-01-22 30.74 30.91 30.65 30.71 0.0M
2025-01-21 30.32 30.64 30.32 30.64 0.0M
2025-01-20 30.31 30.53 30.23 30.53 0.0M
2025-01-17 30.06 30.25 30.06 30.21 0.0M
2025-01-16 30.07 30.07 29.95 29.95 0.0M
2025-01-15 29.51 30.00 29.51 30.00 0.0M
2025-01-14 29.52 29.54 29.42 29.54 0.0M
2025-01-13 29.38 29.42 29.24 29.24 0.0M
2025-01-10 29.46 29.64 29.46 29.47 0.0M
2025-01-09 29.37 29.51 29.37 29.46 0.0M
2025-01-08 29.54 29.57 29.39 29.57 0.0M
2025-01-07 29.41 29.68 29.41 29.68 0.0M
2025-01-06 29.01 29.53 29.01 29.53 0.0M
2025-01-03 29.00 29.00 28.78 28.89 0.0M
2025-01-02 29.06 29.08 28.87 29.08 0.0M