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
2023-12-29 83.63 83.63 83.30 83.41 0.0M
2023-12-28 83.74 83.77 83.59 83.62 0.0M
2023-12-27 83.56 83.79 83.56 83.79 0.0M
2023-12-22 83.34 83.52 83.34 83.52 0.0M
2023-12-21 83.30 83.33 83.30 83.33 0.0M
2023-12-20 83.16 83.29 83.16 83.29 0.0M
2023-12-19 82.82 82.96 82.74 82.96 0.0M
2023-12-18 82.86 82.96 82.78 82.78 0.0M
2023-12-15 82.47 82.84 82.47 82.78 0.0M
2023-12-14 82.57 82.78 82.42 82.42 0.0M
2023-12-13 81.81 82.06 81.81 82.06 0.0M
2023-12-12 81.90 81.90 81.81 81.83 0.0M
2023-12-11 81.54 81.80 81.54 81.80 0.0M
2023-12-08 81.98 81.98 81.61 81.70 0.0M
2023-12-07 81.98 82.18 81.98 82.01 0.0M
2023-12-06 81.91 82.06 81.81 82.06 0.0M
2023-12-05 81.66 81.88 81.61 81.88 0.0M
2023-12-04 81.36 81.64 81.34 81.47 0.0M
2023-12-01 80.87 81.52 80.87 81.52 0.0M
2023-11-30 81.07 81.07 80.87 80.87 0.0M
2023-11-29 80.84 80.87 80.84 80.87 0.0M
2023-11-28 80.47 80.58 80.29 80.58 0.0M
2023-11-27 80.06 80.38 80.06 80.38 0.0M
2023-11-24 79.97 80.00 79.94 79.94 0.0M
2023-11-23 80.20 80.20 79.92 79.92 0.0M
2023-11-22 80.23 80.39 80.23 80.23 0.0M
2023-11-21 80.21 80.37 80.18 80.37 0.0M
2023-11-20 80.13 80.16 80.04 80.16 0.0M
2023-11-17 80.19 80.40 80.17 80.17 0.0M
2023-11-16 79.99 80.23 79.99 80.23 0.0M
2023-11-15 79.95 79.99 79.91 79.91 0.0M
2023-11-14 79.48 79.89 79.41 79.89 0.0M
2023-11-13 79.45 79.53 79.45 79.47 0.0M
2023-11-10 79.50 79.50 79.37 79.45 0.0M
2023-11-09 79.69 79.69 79.62 79.69 0.0M
2023-11-08 79.59 79.79 79.53 79.71 0.0M
2023-11-07 79.39 79.46 79.39 79.46 0.0M
2023-11-06 79.57 79.57 79.34 79.38 0.0M
2023-11-03 79.35 79.75 79.35 79.75 0.0M
2023-11-02 79.18 79.58 79.18 79.38 0.0M
2023-11-01 78.87 79.28 78.48 79.25 0.0M
2023-10-31 79.04 79.15 78.98 79.06 0.0M
2023-10-30 79.05 79.05 78.89 78.91 0.0M
2023-10-27 78.67 78.86 78.67 78.72 0.0M
2023-10-26 78.30 78.68 78.30 78.68 0.0M
2023-10-25 78.61 78.61 78.42 78.42 0.0M
2023-10-24 78.65 78.66 78.60 78.60 0.0M
2023-10-23 78.32 78.62 78.23 78.62 0.0M
2023-10-20 78.34 78.41 78.29 78.41 0.0M
2023-10-19 78.04 78.23 78.04 78.23 0.0M
2023-10-18 78.23 78.26 78.17 78.17 0.0M
2023-10-17 78.58 78.58 78.33 78.33 0.0M
2023-10-16 78.61 78.74 78.59 78.74 0.0M
2023-10-13 78.73 78.88 78.73 78.75 0.0M
2023-10-12 78.99 78.99 78.72 78.72 0.0M
2023-10-11 78.77 79.00 78.77 79.00 0.0M
2023-10-10 78.73 78.86 78.56 78.86 0.0M
2023-10-09 78.79 79.06 78.66 79.05 0.0M
2023-10-06 78.63 78.65 78.58 78.65 0.0M
2023-10-05 78.57 78.73 78.57 78.73 0.0M
2023-10-04 78.28 78.56 78.28 78.56 0.0M
2023-10-03 78.64 78.64 78.42 78.42 0.0M
2023-10-02 78.73 78.84 78.64 78.64 0.0M
2023-09-29 78.56 78.82 78.56 78.82 0.0M
2023-09-28 78.66 78.72 78.36 78.36 0.0M
2023-09-27 78.92 78.93 78.85 78.85 0.0M
2023-09-26 78.88 78.97 78.88 78.95 0.0M
2023-09-25 79.06 79.06 78.92 78.99 0.0M
2023-09-22 79.08 79.14 78.99 79.14 0.0M
2023-09-21 79.08 79.11 79.05 79.11 0.0M
2023-09-20 79.06 79.25 79.03 79.25 0.0M
2023-09-19 79.13 79.16 79.13 79.15 0.0M
2023-09-18 79.33 79.33 79.02 79.02 0.0M
2023-09-15 79.54 79.54 79.33 79.33 0.0M
2023-09-14 79.34 79.62 79.34 79.62 0.0M
2023-09-13 79.44 79.54 79.22 79.34 0.0M
2023-09-12 79.54 79.68 79.54 79.60 0.0M
2023-09-11 79.65 79.67 79.63 79.63 0.0M
2023-09-08 79.86 79.86 79.69 79.71 0.0M
2023-09-07 79.50 79.67 79.39 79.67 0.0M
2023-09-06 79.59 79.74 79.46 79.46 0.0M
2023-09-05 79.62 79.68 79.62 79.65 0.0M
2023-09-04 79.77 79.79 79.70 79.70 0.0M
2023-09-01 79.95 80.06 79.93 79.93 0.0M
2023-08-31 79.72 80.09 79.72 80.09 0.0M
2023-08-30 79.72 79.80 79.60 79.80 0.0M
2023-08-29 79.74 79.91 79.70 79.91 0.0M
2023-08-28 79.64 79.67 79.54 79.67 0.0M
2023-08-25 79.78 79.78 79.64 79.64 0.0M
2023-08-24 79.98 79.98 79.76 79.76 0.0M
2023-08-23 79.35 79.83 79.35 79.83 0.0M
2023-08-22 79.10 79.32 79.10 79.26 0.0M
2023-08-21 79.35 79.35 79.10 79.10 0.0M
2023-08-18 79.36 79.47 79.36 79.40 0.0M
2023-08-17 79.08 79.18 79.08 79.11 0.0M
2023-08-16 79.21 79.35 79.21 79.35 0.0M
2023-08-15 79.26 79.26 79.03 79.18 0.0M
2023-08-14 79.41 79.55 79.41 79.46 0.0M
2023-08-11 79.65 79.65 79.48 79.48 0.0M
2023-08-10 79.78 79.87 79.78 79.87 0.0M
2023-08-09 79.93 79.93 79.86 79.93 0.0M
2023-08-08 79.80 80.04 79.80 79.98 0.0M
2023-08-07 79.63 79.63 79.43 79.61 0.0M
2023-08-04 79.35 79.65 79.31 79.65 0.0M
2023-08-03 79.57 79.65 79.49 79.62 0.0M
2023-08-02 79.65 79.79 79.63 79.63 0.0M
2023-08-01 79.83 79.83 79.62 79.62 0.0M
2023-07-31 79.65 79.90 79.65 79.90 0.0M
2023-07-28 79.63 79.90 79.63 79.90 0.0M
2023-07-27 79.80 79.81 79.71 79.81 0.0M
2023-07-26 79.81 79.81 79.71 79.71 0.0M
2023-07-25 79.78 79.91 79.78 79.91 0.0M
2023-07-24 79.70 79.96 79.70 79.93 0.0M
2023-07-21 79.61 79.66 79.61 79.64 0.0M
2023-07-20 79.83 79.83 79.68 79.68 0.0M
2023-07-19 80.24 80.24 79.84 79.84 0.0M
2023-07-18 79.64 80.03 79.64 80.01 0.0M
2023-07-17 79.43 79.54 79.43 79.54 0.0M
2023-07-14 79.48 79.61 79.47 79.50 0.0M
2023-07-13 79.34 79.61 79.34 79.55 0.0M
2023-07-12 78.83 79.23 78.83 79.23 0.0M
2023-07-11 78.73 78.84 78.73 78.76 0.0M
2023-07-10 78.79 78.85 78.79 78.84 0.0M
2023-07-07 79.28 79.28 79.26 79.27 0.0M
2023-07-06 79.70 79.70 79.30 79.30 0.0M
2023-07-05 79.79 79.97 79.79 79.92 0.0M
2023-07-04 79.84 79.84 79.77 79.77 0.0M
2023-07-03 80.20 80.20 79.93 80.00 0.0M
2023-06-30 79.99 80.21 79.99 80.21 0.0M
2023-06-29 80.24 80.32 79.99 79.99 0.0M
2023-06-28 80.28 80.48 80.28 80.48 0.0M
2023-06-27 80.40 80.51 80.18 80.18 0.0M
2023-06-26 80.26 80.57 80.26 80.57 0.0M
2023-06-23 79.86 80.47 79.86 80.47 0.0M
2023-06-22 80.03 80.03 79.76 79.76 0.0M
2023-06-21 79.95 80.07 79.94 79.94 0.0M
2023-06-20 79.88 80.19 79.88 80.19 0.0M
2023-06-19 80.12 80.12 79.67 79.67 0.0M
2023-06-16 79.67 80.06 79.67 80.06 0.0M
2023-06-15 79.97 79.97 79.80 79.89 0.0M
2023-06-14 80.22 80.37 80.18 80.18 0.0M
2023-06-13 80.52 80.52 80.21 80.21 0.0M
2023-06-12 80.44 80.67 80.44 80.67 0.0M
2023-06-09 80.30 80.48 80.28 80.48 0.0M
2023-06-08 80.00 80.22 80.00 80.22 0.0M
2023-06-07 80.49 80.49 80.15 80.15 0.0M
2023-06-06 80.36 80.62 80.36 80.46 0.0M
2023-06-05 80.46 80.46 80.32 80.32 0.0M
2023-06-02 80.80 80.81 80.73 80.73 0.0M
2023-06-01 80.63 80.90 80.60 80.90 0.0M
2023-05-31 80.66 80.76 80.66 80.76 0.0M
2023-05-30 80.05 80.43 80.05 80.43 0.0M
2023-05-29 79.62 79.92 79.62 79.92 0.0M
2023-05-26 79.55 79.70 79.55 79.60 0.0M
2023-05-25 79.70 79.81 79.70 79.81 0.0M
2023-05-24 79.67 79.91 79.67 79.87 0.0M
2023-05-23 79.73 79.79 79.73 79.79 0.0M
2023-05-22 80.00 80.01 79.84 79.84 0.0M
2023-05-19 79.83 80.08 79.80 80.08 0.0M
2023-05-18 80.12 80.12 79.91 79.91 0.0M
2023-05-17 80.32 80.43 80.32 80.34 0.0M
2023-05-16 80.66 80.66 80.34 80.34 0.0M
2023-05-15 80.48 80.55 80.48 80.55 0.0M
2023-05-12 80.67 80.69 80.67 80.68 0.0M
2023-05-11 80.64 80.87 80.64 80.87 0.0M
2023-05-10 80.24 80.62 80.24 80.57 0.0M
2023-05-09 80.41 80.44 80.21 80.21 0.0M
2023-05-08 80.51 80.51 80.37 80.45 0.0M
2023-05-05 80.71 80.71 80.57 80.57 0.0M
2023-05-04 80.57 80.97 80.56 80.97 0.0M
2023-05-03 80.49 80.61 80.49 80.55 0.0M
2023-05-02 79.98 80.56 79.98 80.56 0.0M
2023-04-28 79.80 80.43 79.80 80.43 0.0M
2023-04-27 79.95 80.02 79.86 79.86 0.0M
2023-04-26 80.12 80.18 80.11 80.11 0.0M
2023-04-25 79.65 79.93 79.65 79.93 0.0M
2023-04-24 79.68 79.68 79.53 79.53 0.0M
2023-04-21 79.78 79.78 79.56 79.56 0.0M
2023-04-20 79.65 79.78 79.57 79.77 0.0M
2023-04-19 79.48 79.57 79.43 79.57 0.0M
2023-04-18 79.62 79.74 79.62 79.62 0.0M
2023-04-17 79.76 79.76 79.67 79.71 0.0M
2023-04-14 79.92 80.02 79.75 79.75 0.0M
2023-04-13 80.17 80.17 80.01 80.08 0.0M
2023-04-12 80.30 80.30 80.00 80.05 0.0M
2023-04-11 80.39 80.41 80.28 80.28 0.0M
2023-04-06 81.05 81.23 81.05 81.15 0.0M
2023-04-05 80.70 81.18 80.65 81.18 0.0M
2023-04-04 80.69 80.80 80.49 80.76 0.0M
2023-04-03 80.44 80.90 80.44 80.90 0.0M
2023-03-31 80.19 80.63 80.19 80.63 0.0M
2023-03-30 80.86 80.86 80.36 80.36 0.0M
2023-03-29 80.50 80.68 80.50 80.68 0.0M
2023-03-28 80.57 80.65 80.48 80.65 0.0M
2023-03-27 80.89 80.95 80.81 80.95 0.0M
2023-03-24 81.07 81.49 81.07 81.30 0.0M
2023-03-23 80.56 80.89 80.56 80.89 0.0M
2023-03-22 80.30 80.30 79.99 80.06 0.0M
2023-03-21 80.97 80.97 80.52 80.69 0.0M
2023-03-20 81.42 81.42 81.21 81.30 0.0M
2023-03-17 80.39 81.05 80.39 81.05 0.0M
2023-03-16 80.35 80.62 80.35 80.60 0.0M
2023-03-15 79.48 81.09 79.48 81.09 0.0M
2023-03-14 80.75 80.75 79.76 79.76 0.0M
2023-03-13 79.60 80.47 79.60 80.45 0.0M
2023-03-10 79.48 79.71 79.34 79.44 0.0M
2023-03-09 78.68 78.94 78.61 78.94 0.0M
2023-03-08 78.54 78.84 78.54 78.84 0.0M
2023-03-07 78.49 78.74 78.49 78.61 0.0M
2023-03-06 78.80 78.80 78.58 78.58 0.0M
2023-03-03 78.56 78.63 78.56 78.56 0.0M
2023-03-02 78.50 78.70 78.47 78.47 0.0M
2023-03-01 78.66 78.75 78.64 78.64 0.0M
2023-02-28 78.86 78.95 78.81 78.95 0.0M
2023-02-27 79.33 79.33 79.17 79.17 0.0M
2023-02-24 79.66 79.66 79.22 79.22 0.0M
2023-02-23 79.35 79.60 79.32 79.60 0.0M
2023-02-22 79.32 79.41 79.32 79.41 0.0M
2023-02-21 79.57 79.57 79.28 79.28 0.0M
2023-02-20 79.80 79.82 79.60 79.60 0.0M
2023-02-17 79.36 79.79 79.36 79.78 0.0M
2023-02-16 79.83 79.83 79.67 79.72 0.0M
2023-02-15 79.98 79.98 79.75 79.75 0.0M
2023-02-14 80.37 80.37 79.98 79.98 0.0M
2023-02-13 80.17 80.30 80.17 80.29 0.0M
2023-02-10 80.39 80.39 80.29 80.32 0.0M
2023-02-09 80.60 80.74 80.60 80.62 0.0M
2023-02-08 80.39 80.42 80.39 80.42 0.0M
2023-02-07 80.73 80.73 80.52 80.57 0.0M
2023-02-06 80.94 80.94 80.69 80.75 0.0M
2023-02-03 81.44 81.44 81.03 81.03 0.0M
2023-02-02 80.54 81.60 80.54 81.60 0.0M
2023-02-01 80.42 80.43 80.41 80.41 0.0M
2023-01-31 80.46 80.46 80.31 80.45 0.0M
2023-01-30 80.52 80.52 80.16 80.16 0.0M
2023-01-27 80.71 80.71 80.50 80.55 0.0M
2023-01-26 81.09 81.09 80.85 80.85 0.0M
2023-01-25 81.16 81.26 81.09 81.09 0.0M
2023-01-24 80.92 81.09 80.92 81.09 0.0M
2023-01-23 81.01 81.01 80.97 80.97 0.0M
2023-01-20 81.47 81.47 81.08 81.08 0.0M
2023-01-19 81.68 81.69 81.48 81.69 0.0M
2023-01-18 81.41 81.83 81.41 81.83 0.0M
2023-01-17 80.77 81.40 80.77 81.40 0.0M
2023-01-16 80.88 80.91 80.75 80.91 0.0M
2023-01-13 80.89 81.11 80.89 80.91 0.0M
2023-01-12 80.80 80.93 80.80 80.93 0.0M
2023-01-11 80.23 80.57 80.23 80.57 0.0M
2023-01-10 80.08 80.08 79.98 80.07 0.0M
2023-01-09 80.52 80.72 80.45 80.72 0.0M
2023-01-06 80.36 80.77 80.35 80.77 0.0M
2023-01-05 80.33 80.45 80.33 80.35 0.0M
2023-01-04 80.31 80.49 80.31 80.49 0.0M
2023-01-03 79.48 79.98 79.48 79.98 0.0M
2023-01-02 79.25 79.72 79.25 79.72 0.0M