Deka STOXX® Europe Strong Style Composite 40 UCITS ETF (ETFL05)

ETFSS4P
🏛️ Deutschland →
43.30
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 42.77 42.84 42.63 42.84 0.0M
2021-12-29 43.02 43.02 42.74 42.88 0.0M
2021-12-28 42.65 43.34 42.65 43.34 0.0M
2021-12-27 41.81 42.83 41.81 42.83 0.0M
2021-12-23 42.26 42.40 42.14 42.14 0.0M
2021-12-22 41.88 42.19 41.60 42.19 0.0M
2021-12-21 41.12 41.53 40.87 41.53 0.0M
2021-12-20 40.28 40.83 39.99 40.83 0.0M
2021-12-17 41.43 41.43 40.61 40.99 0.0M
2021-12-16 41.67 41.83 41.27 41.27 0.0M
2021-12-15 40.99 41.23 40.82 41.00 0.0M
2021-12-14 41.48 41.48 40.72 40.73 0.0M
2021-12-13 42.41 42.41 41.39 41.49 0.0M
2021-12-10 42.32 42.32 41.89 41.99 0.0M
2021-12-09 42.68 42.78 42.39 42.49 0.0M
2021-12-08 42.92 42.92 42.58 42.74 0.0M
2021-12-07 41.91 42.96 41.91 42.96 0.0M
2021-12-06 41.56 41.56 40.90 41.44 0.0M
2021-12-03 41.69 41.84 40.96 41.19 0.0M
2021-12-02 41.91 42.04 41.19 41.56 0.0M
2021-12-01 42.06 42.75 41.92 42.75 0.0M
2021-11-30 42.07 42.15 41.79 42.00 0.0M
2021-11-29 42.64 42.64 42.31 42.41 0.0M
2021-11-26 41.74 42.39 41.43 41.78 0.0M
2021-11-25 43.06 43.58 43.06 43.58 0.0M
2021-11-24 42.93 43.16 42.44 43.03 0.0M
2021-11-23 43.30 43.45 43.04 43.04 0.0M
2021-11-22 44.40 44.40 43.96 43.96 0.0M
2021-11-19 44.11 44.19 43.76 44.19 0.0M
2021-11-18 44.51 44.51 44.03 44.21 0.0M
2021-11-17 44.68 44.85 44.54 44.70 0.0M
2021-11-16 45.04 45.08 44.94 45.00 0.0M
2021-11-15 45.00 45.21 44.80 45.17 0.0M
2021-11-12 44.63 44.97 44.62 44.97 0.0M
2021-11-11 44.83 44.83 44.61 44.81 0.0M
2021-11-10 45.84 45.84 44.78 45.14 0.0M
2021-11-09 45.26 45.86 45.26 45.71 0.0M
2021-11-08 45.52 45.55 45.37 45.55 0.0M
2021-11-05 45.60 45.60 45.09 45.48 0.0M
2021-11-04 44.54 45.24 44.54 45.24 0.0M
2021-11-03 44.40 44.69 44.34 44.54 0.0M
2021-11-02 44.80 44.80 44.39 44.55 0.0M
2021-11-01 44.82 44.82 44.43 44.80 0.0M
2021-10-29 43.84 44.17 43.82 44.17 0.0M
2021-10-28 43.96 44.16 43.90 44.16 0.0M
2021-10-27 43.98 44.09 43.82 44.05 0.0M
2021-10-26 44.11 44.23 44.04 44.14 0.0M
2021-10-25 44.03 44.03 43.53 43.75 0.0M
2021-10-22 43.96 43.96 43.70 43.77 0.0M
2021-10-21 43.53 43.81 43.26 43.81 0.0M
2021-10-20 43.78 43.78 43.39 43.54 0.0M
2021-10-19 43.63 43.63 43.38 43.62 0.0M
2021-10-18 43.60 43.60 43.13 43.42 0.0M
2021-10-15 43.43 43.72 43.43 43.72 0.0M
2021-10-14 42.97 43.44 42.97 43.37 0.0M
2021-10-13 42.25 42.98 42.25 42.98 0.0M
2021-10-12 41.71 42.39 41.71 42.39 0.0M
2021-10-11 42.20 42.27 41.67 42.27 0.0M
2021-10-08 42.31 42.31 42.02 42.12 0.0M
2021-10-07 41.87 42.28 41.61 42.28 0.0M
2021-10-06 42.03 42.03 41.15 41.81 0.0M
2021-10-05 42.15 42.48 41.83 42.48 0.0M
2021-10-04 42.87 42.87 42.01 42.24 0.0M
2021-10-01 41.73 42.94 41.73 42.94 0.0M
2021-09-30 42.82 42.82 42.31 42.53 0.0M
2021-09-29 42.62 42.85 42.60 42.67 0.0M
2021-09-28 43.50 43.50 42.61 42.68 0.0M
2021-09-27 44.26 44.26 43.76 43.96 0.0M
2021-09-24 43.71 43.80 43.66 43.80 0.0M
2021-09-23 43.83 44.10 43.76 44.01 0.0M
2021-09-22 43.20 43.52 43.04 43.52 0.0M
2021-09-21 42.97 43.20 42.74 43.20 0.0M
2021-09-20 43.17 43.17 41.86 42.78 0.0M
2021-09-17 43.78 43.90 43.24 43.24 0.0M
2021-09-16 43.70 43.70 43.60 43.66 0.0M
2021-09-15 43.96 43.96 43.59 43.66 0.0M
2021-09-14 43.70 44.04 43.70 44.04 0.0M
2021-09-13 44.41 44.41 43.72 43.84 0.0M
2021-09-10 44.42 44.42 44.01 44.18 0.0M
2021-09-09 43.65 44.35 43.65 44.34 0.0M
2021-09-08 44.13 44.24 43.98 44.05 0.0M
2021-09-07 44.29 44.57 44.29 44.57 0.0M
2021-09-06 44.55 44.55 44.15 44.45 0.0M
2021-09-03 44.23 44.36 44.02 44.16 0.0M
2021-09-02 44.06 44.55 44.04 44.55 0.0M
2021-09-01 43.95 44.15 43.94 44.15 0.0M
2021-08-31 43.94 44.03 43.54 43.82 0.0M
2021-08-30 43.62 43.96 43.62 43.96 0.0M
2021-08-27 43.30 43.81 43.30 43.78 0.0M
2021-08-26 43.33 43.40 43.20 43.25 0.0M
2021-08-25 43.82 43.82 43.53 43.69 0.0M
2021-08-24 43.45 43.46 43.06 43.46 0.0M
2021-08-23 42.97 43.37 42.91 43.37 0.0M
2021-08-20 42.79 42.79 42.22 42.58 0.0M
2021-08-19 42.76 42.76 42.35 42.60 0.0M
2021-08-18 43.45 43.50 43.34 43.50 0.0M
2021-08-17 43.48 43.50 43.08 43.50 0.0M
2021-08-16 43.43 43.56 43.35 43.53 0.0M
2021-08-13 43.81 43.81 43.67 43.79 0.0M
2021-08-12 43.57 43.96 43.56 43.96 0.0M
2021-08-11 43.76 43.76 43.40 43.61 0.0M
2021-08-10 43.59 43.74 43.59 43.63 0.0M
2021-08-09 43.83 43.83 43.29 43.56 0.0M
2021-08-06 43.29 43.58 43.29 43.58 0.0M
2021-08-05 43.58 43.68 43.29 43.68 0.0M
2021-08-04 43.52 43.52 43.16 43.42 0.0M
2021-08-03 43.20 43.58 43.20 43.47 0.0M
2021-08-02 43.19 43.32 42.94 43.32 0.0M
2021-07-30 42.55 42.88 42.47 42.83 0.0M
2021-07-29 42.91 42.94 42.75 42.92 0.0M
2021-07-28 42.15 42.88 42.15 42.88 0.0M
2021-07-27 42.58 42.58 42.17 42.20 0.0M
2021-07-26 41.95 42.49 41.90 42.49 0.0M
2021-07-23 41.97 42.25 41.97 42.19 0.0M
2021-07-22 41.32 41.91 41.32 41.87 0.0M
2021-07-21 40.84 41.56 40.84 41.56 0.0M
2021-07-20 41.18 41.18 40.38 40.66 0.0M
2021-07-19 41.27 41.27 40.38 40.76 0.0M
2021-07-16 41.60 41.69 41.38 41.64 0.0M
2021-07-15 41.85 41.89 41.50 41.63 0.0M
2021-07-14 41.56 42.15 41.56 42.08 0.0M
2021-07-13 42.16 42.16 41.74 42.00 0.0M
2021-07-12 42.08 42.08 41.62 41.92 0.0M
2021-07-09 41.47 41.76 41.47 41.71 0.0M
2021-07-08 41.84 41.84 41.15 41.44 0.0M
2021-07-07 41.94 42.13 41.90 42.02 0.0M
2021-07-06 41.87 42.10 41.62 41.81 0.0M
2021-07-05 42.21 42.21 41.64 41.87 0.0M
2021-07-02 41.59 41.90 41.59 41.90 0.0M
2021-07-01 41.80 41.89 41.34 41.89 0.0M
2021-06-30 41.97 41.97 41.32 41.53 0.0M
2021-06-29 41.60 41.81 41.60 41.81 0.0M
2021-06-28 42.53 42.53 41.79 41.83 0.0M
2021-06-25 42.09 42.40 42.09 42.40 0.0M
2021-06-24 41.68 42.15 41.68 42.15 0.0M
2021-06-23 41.75 41.75 41.42 41.59 0.0M
2021-06-22 41.80 41.84 41.61 41.84 0.0M
2021-06-21 41.64 41.88 41.06 41.88 0.0M
2021-06-18 42.23 42.23 41.64 41.79 0.0M
2021-06-17 41.65 41.99 41.57 41.99 0.0M
2021-06-16 42.22 42.22 41.68 41.91 0.0M
2021-06-15 41.93 41.93 41.61 41.86 0.0M
2021-06-14 41.80 42.02 41.80 41.93 0.0M
2021-06-11 41.70 41.70 41.56 41.70 0.0M
2021-06-10 41.23 41.47 41.23 41.47 0.0M
2021-06-09 41.55 41.56 41.28 41.56 0.0M
2021-06-08 41.14 41.21 41.06 41.16 0.0M
2021-06-07 41.06 41.43 40.80 41.43 0.0M
2021-06-04 40.55 40.82 40.55 40.82 0.0M
2021-06-03 40.81 40.89 40.51 40.76 0.0M
2021-06-02 40.87 40.92 40.70 40.80 0.0M
2021-06-01 40.61 40.98 40.61 40.97 0.0M
2021-05-31 40.44 40.68 40.44 40.56 0.0M
2021-05-28 39.93 40.61 39.93 40.61 0.0M
2021-05-27 39.71 40.05 39.71 40.05 0.0M
2021-05-26 39.79 39.88 39.79 39.86 0.0M
2021-05-25 40.05 40.05 39.64 39.74 0.0M
2021-05-21 39.23 39.47 39.23 39.47 0.0M
2021-05-20 39.37 39.37 38.80 39.34 0.0M
2021-05-19 39.01 39.13 38.60 39.13 0.0M
2021-05-18 39.21 39.42 39.21 39.42 0.0M
2021-05-17 39.36 39.36 38.99 39.19 0.0M
2021-05-14 38.82 39.31 38.67 39.31 0.0M
2021-05-13 38.46 38.82 37.94 38.77 0.0M
2021-05-12 39.07 39.07 38.64 38.76 0.0M
2021-05-11 39.31 39.31 38.55 38.87 0.0M
2021-05-10 40.32 40.32 39.79 39.96 0.0M
2021-05-07 39.76 40.05 39.56 40.05 0.0M
2021-05-06 39.80 39.85 39.13 39.61 0.0M
2021-05-05 39.63 39.91 39.56 39.91 0.0M
2021-05-04 39.72 39.78 39.08 39.18 0.0M
2021-05-03 39.29 39.81 39.29 39.81 0.0M
2021-04-30 39.60 39.63 39.47 39.47 0.0M
2021-04-29 39.24 39.90 39.24 39.66 0.0M
2021-04-28 39.39 39.54 39.26 39.54 0.0M
2021-04-27 39.45 39.48 39.33 39.48 0.0M
2021-04-26 38.99 39.42 38.92 39.42 0.0M
2021-04-23 38.67 38.88 38.57 38.88 0.0M
2021-04-22 38.39 38.77 38.39 38.77 0.0M
2021-04-21 38.47 38.47 37.83 38.32 0.0M
2021-04-20 38.89 38.89 38.02 38.02 0.0M
2021-04-19 39.03 39.14 38.91 38.91 0.0M
2021-04-16 39.14 39.14 38.79 39.08 0.0M
2021-04-15 38.74 38.87 38.70 38.85 0.0M
2021-04-14 38.62 38.75 38.61 38.75 0.0M
2021-04-13 37.84 38.57 37.84 38.57 0.0M
2021-04-12 38.49 38.49 38.02 38.27 0.0M
2021-04-09 38.05 38.43 38.00 38.43 0.0M
2021-04-08 38.07 38.09 37.85 37.85 0.0M
2021-04-07 38.05 38.10 37.77 37.77 0.0M
2021-04-06 37.88 38.22 37.86 38.22 0.0M
2021-04-01 37.28 37.78 37.28 37.78 0.0M
2021-03-31 37.47 37.47 37.15 37.32 0.0M
2021-03-30 37.06 37.31 36.97 37.31 0.0M
2021-03-29 36.96 37.08 36.87 36.98 0.0M
2021-03-26 36.72 36.98 36.64 36.98 0.0M
2021-03-25 36.52 36.54 36.12 36.54 0.0M
2021-03-24 36.49 36.77 36.44 36.77 0.0M
2021-03-23 36.74 36.95 36.46 36.86 0.0M
2021-03-22 36.87 37.02 36.79 37.02 0.0M
2021-03-19 37.02 37.10 36.72 37.10 0.0M
2021-03-18 37.49 37.49 37.29 37.36 0.0M
2021-03-17 37.11 37.23 36.99 37.23 0.0M
2021-03-16 37.52 37.59 37.35 37.42 0.0M
2021-03-15 37.94 37.94 37.52 37.52 0.0M
2021-03-12 37.63 37.65 37.28 37.65 0.0M
2021-03-11 37.26 37.45 37.26 37.40 0.0M
2021-03-10 36.96 37.30 36.96 37.26 0.0M
2021-03-09 36.86 37.25 36.68 37.25 0.0M
2021-03-08 36.37 36.68 36.17 36.68 0.0M
2021-03-05 36.38 36.60 36.12 36.12 0.0M
2021-03-04 36.30 36.54 36.18 36.54 0.0M
2021-03-03 37.06 37.21 36.55 36.66 0.0M
2021-03-02 36.93 37.10 36.93 36.97 0.0M
2021-03-01 36.77 37.18 36.75 37.18 0.0M
2021-02-26 35.64 36.40 35.64 36.21 0.0M
2021-02-25 36.78 36.78 36.34 36.34 0.0M
2021-02-24 35.88 36.30 35.88 36.30 0.0M
2021-02-23 36.47 36.47 35.51 35.93 0.0M
2021-02-22 36.17 36.30 35.92 36.30 0.0M
2021-02-19 36.13 36.48 36.13 36.41 0.0M
2021-02-18 36.40 36.41 36.02 36.09 0.0M
2021-02-17 36.51 36.68 36.33 36.33 0.0M
2021-02-16 36.66 36.79 36.64 36.78 0.0M
2021-02-15 36.62 36.64 36.47 36.64 0.0M
2021-02-12 36.41 36.46 36.31 36.46 0.0M
2021-02-11 36.10 36.41 36.10 36.41 0.0M
2021-02-10 36.55 36.55 35.90 36.08 0.0M
2021-02-09 36.24 36.32 36.14 36.32 0.0M
2021-02-08 36.10 36.20 36.00 36.20 0.0M
2021-02-05 35.76 35.92 35.76 35.90 0.0M
2021-02-04 35.46 35.53 35.39 35.53 0.0M
2021-02-03 35.25 35.25 35.04 35.21 0.0M
2021-02-02 34.73 35.12 34.73 35.12 0.0M
2021-02-01 34.09 34.42 34.09 34.31 0.0M
2021-01-29 33.89 34.18 33.78 33.78 0.0M
2021-01-28 33.80 34.49 33.27 34.49 0.0M
2021-01-27 33.79 34.15 33.77 34.11 0.0M
2021-01-26 33.04 33.87 33.04 33.78 0.0M
2021-01-25 34.09 34.09 33.09 33.23 0.0M
2021-01-22 33.95 33.95 33.60 33.82 0.0M
2021-01-21 34.42 34.42 34.17 34.17 0.0M
2021-01-20 34.19 34.38 34.16 34.30 0.0M
2021-01-19 34.41 34.41 34.09 34.09 0.0M
2021-01-18 33.97 34.22 33.97 34.22 0.0M
2021-01-15 34.42 34.42 33.70 34.03 0.0M
2021-01-14 34.29 34.63 34.29 34.63 0.0M
2021-01-13 34.35 34.35 34.16 34.29 0.0M
2021-01-12 34.31 34.40 34.31 34.34 0.0M
2021-01-11 34.48 34.53 34.22 34.28 0.0M
2021-01-08 35.00 35.07 34.72 34.83 0.0M
2021-01-07 34.74 34.78 34.58 34.70 0.0M
2021-01-06 34.45 34.62 34.27 34.62 0.0M
2021-01-05 34.32 34.41 34.19 34.41 0.0M
2021-01-04 35.24 35.24 34.26 34.26 0.0M