Deka MDAX® UCITS ETF (ETFL44)

ELF1
🏛️ Deutschland →
280.05
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
2023-12-29 255.10 256.05 255.00 255.00 0.0M
2023-12-28 256.70 256.70 254.70 255.55 0.0M
2023-12-27 254.45 256.60 254.45 256.60 0.0M
2023-12-22 255.80 255.80 253.70 253.95 0.0M
2023-12-21 255.45 257.10 255.45 257.10 0.0M
2023-12-20 257.65 258.65 255.45 258.65 0.0M
2023-12-19 255.50 256.30 255.35 256.30 0.0M
2023-12-18 253.70 255.35 253.50 253.90 0.0M
2023-12-15 257.05 258.65 256.05 256.25 0.0M
2023-12-14 257.05 257.45 255.40 256.50 0.0M
2023-12-13 251.55 251.90 249.30 249.35 0.0M
2023-12-12 252.50 253.00 250.40 251.20 0.0M
2023-12-11 251.00 251.50 250.50 251.50 0.0M
2023-12-08 250.70 252.45 250.70 252.25 0.0M
2023-12-07 250.85 250.85 249.10 250.75 0.0M
2023-12-06 251.05 253.00 250.00 252.55 0.0M
2023-12-05 248.90 250.40 248.90 250.40 0.0M
2023-12-04 250.95 251.35 248.90 249.05 0.0M
2023-12-01 248.10 250.20 248.10 250.20 0.0M
2023-11-30 248.70 248.70 247.30 247.35 0.0M
2023-11-29 246.00 248.85 246.00 248.45 0.0M
2023-11-28 245.85 245.85 244.65 245.75 0.0M
2023-11-27 247.45 247.45 246.55 246.55 0.0M
2023-11-24 246.10 247.75 245.80 247.75 0.0M
2023-11-23 246.85 246.85 245.60 246.60 0.0M
2023-11-22 246.35 247.30 246.35 247.00 0.0M
2023-11-21 248.80 248.80 244.85 244.85 0.0M
2023-11-20 248.95 249.80 248.35 249.40 0.0M
2023-11-17 247.20 249.80 247.20 248.05 0.0M
2023-11-16 247.85 247.85 245.30 245.30 0.0M
2023-11-15 248.40 250.85 248.40 249.90 0.0M
2023-11-14 240.35 247.85 240.35 247.80 0.0M
2023-11-13 239.95 239.95 238.80 239.95 0.0M
2023-11-10 240.85 240.90 237.85 238.80 0.0M
2023-11-09 241.10 243.95 240.55 243.65 0.0M
2023-11-08 237.80 240.50 237.75 239.75 0.0M
2023-11-07 233.65 237.25 233.65 237.10 0.0M
2023-11-06 238.40 238.40 235.15 235.15 0.0M
2023-11-03 235.65 239.85 235.65 237.40 0.0M
2023-11-02 230.40 235.10 230.40 233.35 0.0M
2023-11-01 226.85 227.10 225.10 227.05 0.0M
2023-10-31 226.70 227.45 226.30 226.55 0.0M
2023-10-30 227.20 227.20 225.00 225.20 0.0M
2023-10-27 224.90 225.65 223.90 224.50 0.0M
2023-10-26 223.00 225.20 223.00 224.55 0.0M
2023-10-25 230.20 230.20 226.00 226.80 0.0M
2023-10-24 229.35 230.70 228.05 230.45 0.0M
2023-10-23 227.25 227.50 223.95 227.50 0.0M
2023-10-20 227.40 228.60 227.15 227.30 0.0M
2023-10-19 232.45 233.00 230.70 230.70 0.0M
2023-10-18 235.45 235.45 232.95 233.20 0.0M
2023-10-17 235.85 236.00 234.50 235.85 0.0M
2023-10-16 235.80 236.40 235.00 236.40 0.0M
2023-10-13 238.25 238.25 235.55 235.55 0.0M
2023-10-12 242.35 242.50 238.50 238.50 0.0M
2023-10-11 240.30 241.45 239.85 240.20 0.0M
2023-10-10 241.35 243.70 241.35 243.55 0.0M
2023-10-09 238.65 239.50 238.00 238.15 0.0M
2023-10-06 237.70 239.80 236.55 239.80 0.0M
2023-10-05 240.30 240.30 237.55 237.55 0.0M
2023-10-04 235.95 239.25 235.95 238.80 0.0M
2023-10-03 241.40 241.40 238.80 238.80 0.0M
2023-10-02 247.95 248.55 242.50 243.40 0.0M
2023-09-29 246.30 248.25 246.05 246.05 0.0M
2023-09-28 242.45 242.75 240.20 242.75 0.0M
2023-09-27 242.15 243.20 241.70 241.80 0.0M
2023-09-26 245.10 245.10 242.15 242.15 0.0M
2023-09-25 249.90 249.90 245.50 246.65 0.0M
2023-09-22 249.45 250.80 249.45 250.55 0.0M
2023-09-21 254.65 254.65 251.00 251.00 0.0M
2023-09-20 254.95 257.40 254.95 256.70 0.0M
2023-09-19 253.25 254.90 253.25 253.90 0.0M
2023-09-18 257.80 257.80 254.00 254.15 0.0M
2023-09-15 260.85 260.85 257.85 257.85 0.0M
2023-09-14 256.00 258.10 253.80 258.10 0.0M
2023-09-13 254.35 255.75 253.90 255.45 0.0M
2023-09-12 257.20 257.20 254.95 255.65 0.0M
2023-09-11 256.55 257.10 256.35 256.95 0.0M
2023-09-08 257.30 257.30 254.70 255.40 0.0M
2023-09-07 258.00 258.00 256.25 256.35 0.0M
2023-09-06 260.00 260.40 258.80 258.80 0.0M
2023-09-05 262.05 262.10 261.05 261.60 0.0M
2023-09-04 263.40 264.65 262.75 262.75 0.0M
2023-09-01 261.80 263.05 261.10 262.95 0.0M
2023-08-31 259.80 262.45 259.80 261.75 0.0M
2023-08-30 260.05 260.05 258.75 259.00 0.0M
2023-08-29 258.70 260.80 258.20 260.30 0.0M
2023-08-28 255.70 257.20 255.45 257.20 0.0M
2023-08-25 254.00 255.75 254.00 254.40 0.0M
2023-08-24 259.65 259.65 254.75 254.95 0.0M
2023-08-23 257.00 257.30 255.70 257.10 0.0M
2023-08-22 256.45 257.20 256.20 256.30 0.0M
2023-08-21 255.25 256.10 253.95 254.30 0.0M
2023-08-18 257.50 257.50 254.80 255.70 0.0M
2023-08-17 260.50 260.50 258.95 258.95 0.0M
2023-08-16 260.60 262.25 260.60 261.95 0.0M
2023-08-15 264.35 264.35 260.90 261.65 0.0M
2023-08-14 263.10 264.45 262.45 263.60 0.0M
2023-08-11 265.45 266.05 264.35 264.35 0.0M
2023-08-10 265.25 267.45 265.25 266.65 0.0M
2023-08-09 266.25 266.60 263.70 263.70 0.0M
2023-08-08 264.20 264.20 262.50 262.50 0.0M
2023-08-07 264.00 264.45 263.90 264.10 0.0M
2023-08-04 262.40 264.55 262.40 264.55 0.0M
2023-08-03 261.80 263.30 261.80 262.95 0.0M
2023-08-02 265.10 266.45 263.75 264.00 0.0M
2023-08-01 270.70 270.70 268.90 268.90 0.0M
2023-07-31 269.80 271.95 269.35 271.40 0.0M
2023-07-28 269.10 270.35 267.10 270.35 0.0M
2023-07-27 268.05 271.70 268.05 271.15 0.0M
2023-07-26 266.95 266.95 265.00 266.15 0.0M
2023-07-25 265.40 266.45 264.85 266.45 0.0M
2023-07-24 264.45 265.95 264.45 265.40 0.0M
2023-07-21 264.60 265.95 264.50 265.95 0.0M
2023-07-20 266.00 266.75 265.65 265.65 0.0M
2023-07-19 265.25 267.25 265.25 267.10 0.0M
2023-07-18 260.75 264.30 260.75 264.30 0.0M
2023-07-17 260.25 261.25 259.45 261.15 0.0M
2023-07-14 262.80 263.60 262.05 262.05 0.0M
2023-07-13 262.55 264.85 262.55 263.65 0.0M
2023-07-12 257.50 263.45 257.50 263.10 0.0M
2023-07-11 256.30 257.55 255.65 257.20 0.0M
2023-07-10 253.40 254.55 253.40 254.55 0.0M
2023-07-07 250.50 254.40 250.50 254.40 0.0M
2023-07-06 254.75 255.75 251.15 251.55 0.0M
2023-07-05 259.70 259.70 258.00 258.25 0.0M
2023-07-04 260.40 261.90 260.10 261.80 0.0M
2023-07-03 261.20 261.75 259.55 260.85 0.0M
2023-06-30 257.10 260.15 257.10 260.15 0.0M
2023-06-29 256.15 256.25 255.40 256.10 0.0M
2023-06-28 254.85 256.60 254.85 256.50 0.0M
2023-06-27 253.85 253.85 251.70 253.30 0.0M
2023-06-26 253.05 253.15 252.05 252.75 0.0M
2023-06-23 251.50 253.05 251.40 252.45 0.0M
2023-06-22 247.95 253.35 247.95 253.30 0.0M
2023-06-21 250.60 251.30 250.45 250.45 0.0M
2023-06-20 252.80 253.05 251.35 251.75 0.0M
2023-06-19 256.45 257.35 255.80 256.10 0.0M
2023-06-16 258.10 259.80 258.10 259.00 0.0M
2023-06-15 259.20 259.45 255.15 257.30 0.0M
2023-06-14 258.45 259.90 258.45 259.65 0.0M
2023-06-13 258.85 258.90 257.10 258.90 0.0M
2023-06-12 256.70 257.35 256.25 257.25 0.0M
2023-06-09 255.30 255.75 254.80 255.75 0.0M
2023-06-08 254.65 256.20 254.65 256.00 0.0M
2023-06-07 255.65 256.90 254.60 255.75 0.0M
2023-06-06 254.70 255.45 253.70 255.45 0.0M
2023-06-05 256.25 256.55 255.25 255.25 0.0M
2023-06-02 254.40 256.90 254.40 256.90 0.0M
2023-06-01 250.45 252.00 250.05 252.00 0.0M
2023-05-31 249.30 251.15 249.30 250.15 0.0M
2023-05-30 254.50 255.50 252.40 252.40 0.0M
2023-05-29 256.05 256.05 253.65 253.65 0.0M
2023-05-26 252.20 254.75 252.00 254.40 0.0M
2023-05-25 252.35 253.40 251.35 252.50 0.0M
2023-05-24 255.05 255.15 252.30 252.50 0.0M
2023-05-23 259.20 260.50 258.30 258.30 0.0M
2023-05-22 259.80 260.35 259.45 260.15 0.0M
2023-05-19 260.40 262.60 260.40 260.60 0.0M
2023-05-18 260.25 261.55 259.60 260.30 0.0M
2023-05-17 256.65 258.40 256.65 258.40 0.0M
2023-05-16 258.30 258.30 257.40 257.70 0.0M
2023-05-15 258.95 259.10 257.65 258.35 0.0M
2023-05-12 257.90 258.00 256.80 257.70 0.0M
2023-05-11 258.65 259.30 257.05 257.05 0.0M
2023-05-10 256.90 258.85 256.75 258.30 0.0M
2023-05-09 260.15 260.15 257.05 257.85 0.0M
2023-05-08 261.30 261.30 259.90 259.95 0.0M
2023-05-05 258.85 260.85 258.20 260.85 0.0M
2023-05-04 258.40 259.20 257.05 258.05 0.0M
2023-05-03 259.20 259.20 257.25 259.05 0.0M
2023-05-02 263.55 263.55 259.10 259.25 0.0M
2023-04-28 261.60 263.10 259.05 263.10 0.0M
2023-04-27 257.95 261.35 257.95 260.70 0.0M
2023-04-26 259.15 259.40 256.40 259.40 0.0M
2023-04-25 260.25 260.30 259.25 260.30 0.0M
2023-04-24 261.70 263.65 261.70 261.95 0.0M
2023-04-21 260.85 261.90 260.00 261.90 0.0M
2023-04-20 262.35 262.35 261.00 262.00 0.0M
2023-04-19 263.20 263.75 261.90 263.55 0.0M
2023-04-18 264.85 265.50 264.25 264.25 0.0M
2023-04-17 263.50 265.20 262.90 263.05 0.0M
2023-04-14 262.05 263.00 261.95 262.65 0.0M
2023-04-13 259.15 260.55 258.50 260.55 0.0M
2023-04-12 260.60 260.60 258.40 258.40 0.0M
2023-04-11 259.40 259.60 258.70 259.60 0.0M
2023-04-06 255.80 257.20 255.80 257.15 0.0M
2023-04-05 258.30 258.30 253.95 255.00 0.0M
2023-04-04 260.20 262.25 259.35 259.35 0.0M
2023-04-03 261.40 261.40 258.85 259.45 0.0M
2023-03-31 260.00 261.90 258.90 261.60 0.0M
2023-03-30 256.40 259.70 256.40 259.60 0.0M
2023-03-29 253.05 254.55 250.90 254.05 0.0M
2023-03-28 255.40 255.40 250.55 251.20 0.0M
2023-03-27 253.00 253.75 250.50 252.30 0.0M
2023-03-24 255.50 255.50 249.10 250.30 0.0M
2023-03-23 253.75 257.90 253.20 257.65 0.0M
2023-03-22 255.60 255.60 254.00 254.05 0.0M
2023-03-21 254.00 256.20 253.15 255.50 0.0M
2023-03-20 245.75 252.30 245.75 251.45 0.0M
2023-03-17 257.95 257.95 249.25 250.20 0.0M
2023-03-16 257.55 257.55 250.20 255.55 0.0M
2023-03-15 262.00 262.00 252.90 253.25 0.0M
2023-03-14 258.10 263.40 257.85 262.65 0.0M
2023-03-13 264.30 264.30 254.50 257.40 0.0M
2023-03-10 264.80 265.55 262.85 264.80 0.0M
2023-03-09 270.65 270.65 266.70 268.90 0.0M
2023-03-08 271.50 272.45 270.85 272.45 0.0M
2023-03-07 274.20 276.30 272.95 272.95 0.0M
2023-03-06 274.95 275.75 274.00 275.75 0.0M
2023-03-03 271.50 273.60 271.20 273.30 0.0M
2023-03-02 268.25 269.40 267.75 268.80 0.0M
2023-03-01 271.90 272.95 269.80 270.25 0.0M
2023-02-28 269.70 271.40 269.70 270.95 0.0M
2023-02-27 271.30 271.80 270.70 271.35 0.0M
2023-02-24 272.05 272.70 268.20 268.75 0.0M
2023-02-23 271.50 272.25 270.10 271.40 0.0M
2023-02-22 269.45 269.45 267.80 269.25 0.0M
2023-02-21 272.20 272.20 269.95 271.35 0.0M
2023-02-20 274.30 274.30 272.00 272.35 0.0M
2023-02-17 271.20 272.90 270.45 272.80 0.0M
2023-02-16 274.45 275.35 272.10 274.50 0.0M
2023-02-15 268.75 271.10 268.50 271.05 0.0M
2023-02-14 268.65 269.65 266.90 267.95 0.0M
2023-02-13 268.00 269.65 268.00 269.60 0.0M
2023-02-10 271.80 272.20 266.60 268.50 0.0M
2023-02-09 276.90 278.20 274.45 274.45 0.0M
2023-02-08 278.05 279.15 276.30 276.30 0.0M
2023-02-07 277.50 277.50 274.55 276.05 0.0M
2023-02-06 279.30 279.30 275.90 277.50 0.0M
2023-02-03 280.45 281.65 278.55 281.65 0.0M
2023-02-02 276.55 282.10 276.55 282.10 0.0M
2023-02-01 273.00 273.70 271.95 272.85 0.0M
2023-01-31 271.80 272.65 270.80 272.65 0.0M
2023-01-30 274.00 274.00 270.50 273.10 0.0M
2023-01-27 272.55 275.05 272.55 275.05 0.0M
2023-01-26 270.90 272.90 270.90 272.30 0.0M
2023-01-25 271.00 271.00 268.10 268.85 0.0M
2023-01-24 272.85 272.85 269.30 270.35 0.0M
2023-01-23 271.20 272.00 270.45 271.30 0.0M
2023-01-20 268.00 269.40 268.00 269.30 0.0M
2023-01-19 270.45 270.65 265.95 265.95 0.0M
2023-01-18 272.15 274.05 271.55 272.45 0.0M
2023-01-17 269.70 271.20 268.90 270.90 0.0M
2023-01-16 268.05 269.30 267.35 269.15 0.0M
2023-01-13 266.70 268.85 266.30 267.25 0.0M
2023-01-12 262.35 266.35 262.35 265.80 0.0M
2023-01-11 260.85 263.90 260.80 262.80 0.0M
2023-01-10 258.80 259.70 257.60 259.20 0.0M
2023-01-09 256.40 260.95 256.40 260.70 0.0M
2023-01-06 252.85 255.25 250.70 255.25 0.0M
2023-01-05 250.35 252.55 250.35 252.55 0.0M
2023-01-04 246.35 250.40 246.35 250.40 0.0M
2023-01-03 241.45 246.25 241.45 245.25 0.0M
2023-01-02 239.65 241.15 239.65 240.95 0.0M