Deka Eurozone Rendite Plus 1-10 UCITS ETF (ETFL49)

ELFD
🏛️ Deutschland →
84.31
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
2022-12-30 79.55 79.55 79.41 79.45 0.0M
2022-12-29 79.44 79.67 79.34 79.67 0.0M
2022-12-28 79.35 79.51 79.35 79.36 0.0M
2022-12-27 79.63 79.63 79.30 79.36 0.0M
2022-12-23 79.88 79.88 79.72 79.76 0.0M
2022-12-22 80.04 80.04 79.86 79.86 0.0M
2022-12-21 80.06 80.09 80.04 80.04 0.0M
2022-12-20 80.18 80.18 80.09 80.09 0.0M
2022-12-19 80.52 80.53 80.44 80.53 0.0M
2022-12-16 80.51 80.64 80.33 80.64 0.0M
2022-12-15 81.85 81.85 81.01 81.01 0.0M
2022-12-14 82.09 82.09 81.80 81.95 0.0M
2022-12-13 81.92 82.18 81.92 82.18 0.0M
2022-12-12 82.02 82.09 82.00 82.00 0.0M
2022-12-09 82.31 82.31 82.05 82.05 0.0M
2022-12-08 82.68 82.68 82.52 82.52 0.0M
2022-12-07 82.72 82.72 82.50 82.68 0.0M
2022-12-06 82.09 82.57 82.09 82.57 0.0M
2022-12-05 82.22 82.38 82.22 82.24 0.0M
2022-12-02 82.46 82.61 82.23 82.23 0.0M
2022-12-01 82.14 82.48 82.14 82.46 0.0M
2022-11-30 81.64 81.80 81.64 81.79 0.0M
2022-11-29 81.90 82.00 81.90 81.93 0.0M
2022-11-28 81.68 81.68 81.39 81.51 0.0M
2022-11-25 81.95 81.95 81.61 81.61 0.0M
2022-11-24 81.97 82.26 81.97 82.09 0.0M
2022-11-23 81.35 81.84 81.35 81.84 0.0M
2022-11-22 81.35 81.58 81.35 81.58 0.0M
2022-11-21 81.39 81.59 81.39 81.59 0.0M
2022-11-18 81.30 81.36 81.10 81.36 0.0M
2022-11-17 81.58 81.58 81.37 81.37 0.0M
2022-11-16 80.89 81.44 80.89 81.44 0.0M
2022-11-15 80.70 81.06 80.70 81.06 0.0M
2022-11-14 80.57 80.72 80.57 80.67 0.0M
2022-11-11 80.96 80.96 80.67 80.67 0.0M
2022-11-10 80.47 81.42 80.41 81.42 0.0M
2022-11-09 80.22 80.40 80.14 80.40 0.0M
2022-11-08 79.63 80.04 79.63 80.04 0.0M
2022-11-07 79.68 79.93 79.68 79.83 0.0M
2022-11-04 80.11 80.11 79.86 79.88 0.0M
2022-11-03 79.95 80.04 79.95 80.03 0.0M
2022-11-02 80.60 80.60 80.43 80.53 0.0M
2022-11-01 80.61 80.88 80.61 80.68 0.0M
2022-10-31 80.60 80.60 80.58 80.58 0.0M
2022-10-28 81.13 81.13 80.54 80.85 0.0M
2022-10-27 80.37 81.48 80.19 81.48 0.0M
2022-10-26 80.39 80.59 80.18 80.59 0.0M
2022-10-25 80.09 80.45 80.08 80.45 0.0M
2022-10-24 79.75 79.80 79.75 79.77 0.0M
2022-10-21 79.01 79.30 78.93 79.30 0.0M
2022-10-20 79.05 79.36 79.05 79.36 0.0M
2022-10-19 79.52 79.52 79.39 79.39 0.0M
2022-10-18 79.68 79.76 79.58 79.72 0.0M
2022-10-17 79.78 79.80 79.78 79.79 0.0M
2022-10-14 80.17 80.17 79.55 79.55 0.0M
2022-10-13 79.56 79.79 79.48 79.67 0.0M
2022-10-12 79.65 79.67 79.45 79.58 0.0M
2022-10-11 79.67 79.74 79.48 79.74 0.0M
2022-10-10 79.88 79.89 79.69 79.86 0.0M
2022-10-07 80.66 80.66 80.43 80.43 0.0M
2022-10-06 81.22 81.22 81.02 81.02 0.0M
2022-10-05 81.86 81.86 81.49 81.49 0.0M
2022-10-04 82.15 82.32 82.09 82.17 0.0M
2022-10-03 80.87 81.98 80.87 81.86 0.0M
2022-09-30 80.97 81.08 80.97 81.08 0.0M
2022-09-29 80.46 80.51 80.35 80.43 0.0M
2022-09-28 80.02 80.65 80.02 80.65 0.0M
2022-09-27 80.61 81.01 80.36 80.36 0.0M
2022-09-26 80.76 81.04 80.71 81.04 0.0M
2022-09-23 81.78 81.78 81.11 81.43 0.0M
2022-09-22 81.74 82.11 81.71 81.72 0.0M
2022-09-21 82.12 82.12 82.07 82.07 0.0M
2022-09-20 82.37 82.37 81.96 81.96 0.0M
2022-09-19 82.70 82.70 82.46 82.65 0.0M
2022-09-16 82.50 82.70 82.50 82.70 0.0M
2022-09-15 82.75 82.85 82.73 82.78 0.0M
2022-09-14 83.03 83.03 82.80 82.96 0.0M
2022-09-13 83.11 83.30 82.95 82.95 0.0M
2022-09-12 82.83 83.32 82.83 83.32 0.0M
2022-09-09 82.89 83.11 82.89 83.03 0.0M
2022-09-08 83.81 83.81 83.20 83.20 0.0M
2022-09-07 83.43 83.76 83.43 83.70 0.0M
2022-09-06 83.51 83.86 83.51 83.57 0.0M
2022-09-05 83.81 83.81 83.47 83.61 0.0M
2022-09-02 83.62 83.90 83.45 83.90 0.0M
2022-09-01 83.36 83.57 83.36 83.57 0.0M
2022-08-31 83.97 83.97 83.62 83.72 0.0M
2022-08-30 83.82 84.02 83.61 83.72 0.0M
2022-08-29 83.87 84.04 83.86 83.93 0.0M
2022-08-26 84.80 84.80 84.50 84.50 0.0M
2022-08-25 84.58 84.84 84.58 84.84 0.0M
2022-08-24 84.53 84.63 84.53 84.63 0.0M
2022-08-23 84.96 84.96 84.72 84.84 0.0M
2022-08-22 85.47 85.47 84.81 84.81 0.0M
2022-08-19 85.52 85.52 85.35 85.35 0.0M
2022-08-18 85.74 85.92 85.74 85.87 0.0M
2022-08-17 86.60 86.60 86.07 86.10 0.0M
2022-08-16 87.04 87.04 86.64 86.74 0.0M
2022-08-15 86.76 87.18 86.76 87.18 0.0M
2022-08-12 86.77 86.87 86.77 86.78 0.0M
2022-08-11 87.11 87.20 86.79 86.90 0.0M
2022-08-10 86.92 87.17 86.92 87.17 0.0M
2022-08-09 87.14 87.14 86.85 86.97 0.0M
2022-08-08 87.09 87.14 87.09 87.11 0.0M
2022-08-05 87.51 87.51 87.07 87.07 0.0M
2022-08-04 87.18 87.55 87.18 87.55 0.0M
2022-08-03 87.29 87.29 87.00 87.00 0.0M
2022-08-02 87.92 88.04 87.48 87.48 0.0M
2022-08-01 87.34 87.86 87.34 87.86 0.0M
2022-07-29 87.13 87.51 86.98 87.51 0.0M
2022-07-28 86.18 87.18 86.18 87.18 0.0M
2022-07-27 86.30 86.54 86.29 86.54 0.0M
2022-07-26 86.24 86.68 86.24 86.68 0.0M
2022-07-25 85.99 86.28 85.96 86.28 0.0M
2022-07-22 85.11 86.06 85.11 86.06 0.0M
2022-07-21 84.99 85.05 84.94 85.05 0.0M
2022-07-20 85.35 85.57 85.16 85.16 0.0M
2022-07-19 85.64 85.64 85.35 85.35 0.0M
2022-07-18 85.44 85.65 85.43 85.63 0.0M
2022-07-15 85.75 86.01 85.64 85.88 0.0M
2022-07-14 85.75 85.75 85.40 85.70 0.0M
2022-07-13 85.99 86.18 85.99 86.18 0.0M
2022-07-12 85.78 86.34 85.78 86.34 0.0M
2022-07-11 85.53 85.90 85.53 85.90 0.0M
2022-07-08 86.10 86.18 86.08 86.08 0.0M
2022-07-07 86.29 86.36 86.00 86.01 0.0M
2022-07-06 86.28 86.68 86.28 86.68 0.0M
2022-07-05 85.85 86.46 85.85 86.46 0.0M
2022-07-04 86.15 86.15 85.92 85.93 0.0M
2022-07-01 85.53 86.66 85.53 86.54 0.0M
2022-06-30 85.16 85.66 85.16 85.66 0.0M
2022-06-29 84.51 85.16 84.48 85.16 0.0M
2022-06-28 84.54 84.54 84.29 84.40 0.0M
2022-06-27 84.94 84.94 84.66 84.79 0.0M
2022-06-24 85.26 85.32 84.98 85.11 0.0M
2022-06-23 84.18 85.27 84.18 85.27 0.0M
2022-06-22 83.83 84.31 83.83 84.31 0.0M
2022-06-21 83.73 83.74 83.58 83.58 0.0M
2022-06-20 84.04 84.15 83.78 83.78 0.0M
2022-06-17 83.53 84.05 83.53 83.94 0.0M
2022-06-16 83.60 83.60 82.90 83.53 0.0M
2022-06-15 82.91 83.72 82.91 83.72 0.0M
2022-06-14 83.32 83.32 82.57 82.57 0.1M
2022-06-13 83.90 83.90 82.97 82.97 0.0M
2022-06-10 84.76 84.76 84.37 84.37 0.0M
2022-06-09 85.58 85.72 84.88 84.88 0.0M
2022-06-08 85.74 85.74 85.46 85.69 0.0M
2022-06-07 85.60 85.97 85.60 85.95 0.0M
2022-06-06 85.93 85.93 85.64 85.64 0.0M
2022-06-03 85.93 85.93 85.89 85.92 0.0M
2022-06-02 86.29 86.29 86.01 86.01 0.0M
2022-06-01 86.65 86.65 86.53 86.53 0.0M
2022-05-31 87.11 87.11 86.62 86.62 0.0M
2022-05-30 87.26 87.26 87.04 87.17 0.0M
2022-05-27 87.49 87.62 87.49 87.62 0.0M
2022-05-26 87.50 87.54 87.34 87.34 0.0M
2022-05-25 87.24 87.45 87.24 87.45 0.0M
2022-05-24 86.87 87.28 86.87 87.28 0.0M
2022-05-23 87.17 87.17 86.88 86.88 0.0M
2022-05-20 87.21 87.27 87.21 87.27 0.0M
2022-05-19 87.10 87.50 87.10 87.50 0.0M
2022-05-18 87.09 87.26 87.00 87.26 0.0M
2022-05-17 87.44 87.44 87.21 87.21 0.0M
2022-05-16 87.72 87.74 87.41 87.74 0.0M
2022-05-13 87.92 87.92 87.67 87.67 0.0M
2022-05-12 87.70 88.24 87.70 88.24 0.0M
2022-05-11 87.05 87.47 86.94 87.47 0.0M
2022-05-10 86.57 87.08 86.57 87.08 0.0M
2022-05-09 86.39 86.74 86.22 86.74 0.0M
2022-05-06 86.83 86.83 86.53 86.53 0.0M
2022-05-05 87.17 87.51 87.05 87.05 0.0M
2022-05-04 87.07 87.19 87.07 87.11 0.0M
2022-05-03 87.25 87.40 87.19 87.40 0.0M
2022-05-02 87.52 87.69 87.27 87.27 0.0M
2022-04-29 87.98 87.98 87.71 87.77 0.0M
2022-04-28 88.40 88.40 87.89 87.89 0.0M
2022-04-27 88.14 88.35 88.14 88.35 0.0M
2022-04-26 88.06 88.53 88.06 88.53 0.0M
2022-04-25 88.01 88.39 87.90 88.39 0.0M
2022-04-22 88.06 88.06 87.72 87.72 0.0M
2022-04-21 88.15 88.21 88.09 88.09 0.0M
2022-04-20 88.20 88.56 88.20 88.56 0.0M
2022-04-19 88.39 88.39 88.10 88.28 0.0M
2022-04-14 88.61 88.61 88.50 88.56 0.0M
2022-04-13 88.36 88.71 88.36 88.71 0.0M
2022-04-12 88.37 88.51 88.20 88.51 0.0M
2022-04-11 88.66 88.66 88.46 88.46 0.0M
2022-04-08 89.30 89.30 88.92 89.14 0.0M
2022-04-07 89.51 89.52 89.31 89.31 0.0M
2022-04-06 89.47 89.47 89.32 89.47 0.0M
2022-04-05 89.95 89.98 89.73 89.73 0.0M
2022-04-04 90.04 90.17 90.04 90.13 0.0M
2022-04-01 90.05 90.06 89.96 90.06 0.0M
2022-03-31 89.83 90.23 89.83 90.23 0.0M
2022-03-30 89.87 89.88 89.75 89.88 0.0M
2022-03-29 90.13 90.14 89.69 90.14 0.0M
2022-03-28 90.31 90.35 90.29 90.35 0.0M
2022-03-25 90.66 90.74 90.50 90.50 0.0M
2022-03-24 90.69 90.69 90.56 90.56 0.0M
2022-03-23 90.72 90.75 90.72 90.73 0.0M
2022-03-22 90.69 90.74 90.68 90.74 0.0M
2022-03-21 91.07 91.09 90.94 90.94 0.0M
2022-03-18 91.10 91.25 91.09 91.09 0.0M
2022-03-17 91.04 91.19 91.01 91.19 0.0M
2022-03-16 91.02 91.24 91.02 91.24 0.0M
2022-03-15 90.98 91.36 90.93 91.36 0.0M
2022-03-14 91.38 91.38 91.09 91.11 0.0M
2022-03-11 91.33 91.33 91.20 91.33 0.0M
2022-03-10 92.16 92.30 91.15 91.48 0.0M
2022-03-09 92.45 92.45 92.21 92.27 0.0M
2022-03-08 92.66 92.66 92.47 92.65 0.0M
2022-03-07 92.88 92.88 92.74 92.83 0.0M
2022-03-04 92.79 93.19 92.79 93.19 0.0M
2022-03-03 92.77 92.88 92.49 92.53 0.0M
2022-03-02 93.26 93.26 92.59 92.59 0.0M
2022-03-01 92.22 93.57 92.22 93.57 0.0M
2022-02-28 91.76 92.18 91.65 92.18 0.0M
2022-02-25 91.54 91.70 91.54 91.69 0.0M
2022-02-24 91.53 91.68 91.50 91.50 0.0M
2022-02-23 91.30 91.33 91.25 91.25 0.0M
2022-02-22 91.69 91.69 91.49 91.58 0.0M
2022-02-21 91.59 91.64 91.58 91.58 0.0M
2022-02-18 91.61 91.81 91.61 91.81 0.0M
2022-02-17 91.39 91.69 91.39 91.55 0.0M
2022-02-16 91.12 91.29 91.09 91.29 0.0M
2022-02-15 91.25 91.25 91.20 91.23 0.0M
2022-02-14 91.36 91.48 91.25 91.25 0.0M
2022-02-11 91.34 91.34 91.10 91.10 0.0M
2022-02-10 91.67 91.67 91.39 91.39 0.0M
2022-02-09 91.67 91.79 91.60 91.79 0.0M
2022-02-08 91.52 91.68 91.52 91.52 0.0M
2022-02-07 91.81 91.81 91.43 91.76 0.0M
2022-02-04 92.01 92.04 91.90 92.04 0.0M
2022-02-03 93.15 93.15 92.34 92.34 0.0M
2022-02-02 93.23 93.28 93.15 93.18 0.0M
2022-02-01 93.35 93.46 93.32 93.33 0.0M
2022-01-31 93.67 93.67 93.50 93.50 0.0M
2022-01-28 93.67 93.74 93.54 93.74 0.0M
2022-01-27 93.62 93.81 93.62 93.76 0.0M
2022-01-26 93.89 93.89 93.84 93.84 0.0M
2022-01-25 93.93 93.96 93.93 93.96 0.0M
2022-01-24 93.89 94.01 93.89 94.01 0.0M
2022-01-21 93.86 93.92 93.81 93.92 0.0M
2022-01-20 93.80 93.81 93.67 93.81 0.0M
2022-01-19 93.57 93.80 93.54 93.80 0.0M
2022-01-18 93.76 93.79 93.65 93.65 0.0M
2022-01-17 93.71 93.87 93.68 93.87 0.0M
2022-01-14 94.09 94.09 93.90 93.90 0.0M
2022-01-13 93.86 94.07 93.86 94.07 0.0M
2022-01-12 93.76 94.01 93.76 93.99 0.0M
2022-01-11 93.77 93.82 93.74 93.74 0.0M
2022-01-10 93.78 93.92 93.78 93.92 0.0M
2022-01-07 94.39 94.39 94.29 94.29 0.0M
2022-01-06 94.49 94.54 94.40 94.54 0.0M
2022-01-05 94.62 94.72 94.62 94.69 0.0M
2022-01-04 94.63 94.76 94.63 94.72 0.0M
2022-01-03 94.70 94.82 94.70 94.70 0.0M