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
2023-12-29 34.57 35.01 34.57 35.01 0.0M
2023-12-28 35.11 35.11 34.55 34.55 0.0M
2023-12-27 34.96 35.02 34.55 34.55 0.0M
2023-12-22 34.70 35.35 34.70 35.35 0.0M
2023-12-21 34.71 35.26 34.63 35.26 0.0M
2023-12-20 34.66 35.04 34.61 34.61 0.0M
2023-12-19 34.87 35.28 34.86 35.28 0.0M
2023-12-18 34.76 34.85 34.65 34.65 0.0M
2023-12-15 35.09 35.39 35.09 35.39 0.0M
2023-12-14 35.18 35.18 34.66 34.66 0.0M
2023-12-13 34.23 34.23 33.94 33.94 0.0M
2023-12-12 34.26 34.33 33.89 33.89 0.0M
2023-12-11 34.20 34.47 34.19 34.47 0.0M
2023-12-08 34.01 34.17 33.91 33.91 0.0M
2023-12-07 33.86 33.93 33.55 33.55 0.0M
2023-12-06 33.77 34.18 33.77 33.79 0.0M
2023-12-05 32.90 33.89 32.90 33.89 0.0M
2023-12-04 33.19 33.38 32.90 32.90 0.0M
2023-12-01 32.81 33.56 32.81 33.56 0.0M
2023-11-30 32.81 33.10 32.71 33.10 0.0M
2023-11-29 31.92 32.62 31.92 32.30 0.0M
2023-11-28 32.19 32.40 31.95 32.40 0.0M
2023-11-27 32.17 32.39 32.17 32.39 0.0M
2023-11-24 32.00 32.12 31.89 31.89 0.0M
2023-11-23 31.99 31.99 31.69 31.69 0.0M
2023-11-22 31.73 31.97 31.58 31.58 0.0M
2023-11-21 32.14 32.14 31.39 31.39 0.0M
2023-11-20 31.93 32.00 31.81 31.81 0.0M
2023-11-17 31.88 31.89 31.60 31.60 0.0M
2023-11-16 31.53 31.67 31.01 31.01 0.0M
2023-11-15 31.45 31.71 31.34 31.34 0.0M
2023-11-14 30.33 31.34 30.33 31.05 0.0M
2023-11-13 30.10 30.23 29.91 29.91 0.0M
2023-11-10 29.96 30.14 29.65 30.14 0.0M
2023-11-09 29.91 30.62 29.91 30.62 0.0M
2023-11-08 29.52 30.03 29.52 30.03 0.0M
2023-11-07 29.48 29.83 29.42 29.83 0.0M
2023-11-06 29.97 29.99 29.61 29.99 0.0M
2023-11-03 29.47 30.17 29.47 30.17 0.0M
2023-11-02 28.76 29.49 28.76 29.49 0.0M
2023-11-01 28.17 28.69 28.06 28.69 0.0M
2023-10-31 27.78 28.41 27.78 28.41 0.0M
2023-10-30 27.87 27.99 27.64 27.99 0.0M
2023-10-27 27.78 27.99 27.71 27.99 0.0M
2023-10-26 27.47 28.02 27.34 28.02 0.0M
2023-10-25 28.11 28.19 27.94 28.19 0.0M
2023-10-24 28.05 28.23 28.05 28.23 0.0M
2023-10-23 27.98 27.98 27.56 27.71 0.0M
2023-10-20 27.99 28.23 27.91 28.23 0.0M
2023-10-19 28.64 28.67 28.38 28.67 0.0M
2023-10-18 29.28 29.28 28.69 29.13 0.0M
2023-10-17 29.38 29.52 29.30 29.52 0.0M
2023-10-16 29.44 29.48 29.22 29.31 0.0M
2023-10-13 29.75 29.75 29.32 29.52 0.0M
2023-10-12 30.32 30.32 29.52 29.52 0.0M
2023-10-11 30.07 30.45 30.07 30.45 0.0M
2023-10-10 29.76 30.17 29.76 29.87 0.0M
2023-10-09 29.56 29.61 28.99 28.99 0.0M
2023-10-06 29.62 29.91 29.52 29.53 0.0M
2023-10-05 29.63 29.88 29.46 29.88 0.0M
2023-10-04 29.08 29.48 29.02 29.02 0.0M
2023-10-03 29.83 29.96 29.40 29.43 0.0M
2023-10-02 30.28 30.28 29.87 30.28 0.0M
2023-09-29 30.20 30.57 30.19 30.57 0.0M
2023-09-28 29.78 29.80 29.51 29.51 0.0M
2023-09-27 30.01 30.10 29.79 30.10 0.0M
2023-09-26 30.22 30.30 29.98 30.30 0.0M
2023-09-25 30.59 30.59 30.11 30.11 0.0M
2023-09-22 30.63 30.85 30.61 30.85 0.0M
2023-09-21 31.01 31.17 30.72 31.17 0.0M
2023-09-20 30.79 31.42 30.79 30.97 0.0M
2023-09-19 30.74 31.02 30.70 30.93 0.0M
2023-09-18 31.35 31.35 30.82 30.86 0.0M
2023-09-15 31.78 31.83 31.46 31.81 0.0M
2023-09-14 31.11 31.57 31.08 31.57 0.0M
2023-09-13 30.94 31.38 30.92 31.38 0.0M
2023-09-12 31.19 31.47 31.08 31.47 0.0M
2023-09-11 31.20 31.53 31.15 31.53 0.0M
2023-09-08 31.34 31.34 30.88 30.88 0.0M
2023-09-07 31.36 31.60 31.21 31.60 0.0M
2023-09-06 31.28 31.85 31.28 31.85 0.0M
2023-09-05 31.69 31.81 31.45 31.45 0.0M
2023-09-04 31.97 32.12 31.51 31.51 0.0M
2023-09-01 31.80 31.91 31.78 31.78 0.0M
2023-08-31 31.91 31.96 31.48 31.48 0.0M
2023-08-30 32.17 32.26 31.92 32.26 0.0M
2023-08-29 31.93 32.10 31.85 31.85 0.0M
2023-08-28 31.56 31.80 31.51 31.61 0.0M
2023-08-25 31.25 31.66 31.19 31.66 0.0M
2023-08-24 32.14 32.14 31.37 31.37 0.0M
2023-08-23 31.72 32.04 31.45 32.04 0.0M
2023-08-22 31.58 32.05 31.58 32.05 0.0M
2023-08-21 31.44 31.73 31.36 31.73 0.0M
2023-08-18 31.53 31.75 31.32 31.75 0.0M
2023-08-17 32.27 32.27 32.12 32.19 0.0M
2023-08-16 32.96 32.96 32.63 32.96 0.0M
2023-08-15 33.11 33.11 32.58 32.96 0.0M
2023-08-14 32.88 33.21 32.87 33.21 0.0M
2023-08-11 33.25 33.29 32.67 32.67 0.0M
2023-08-10 33.24 33.54 33.24 33.54 0.0M
2023-08-09 33.41 33.41 33.04 33.04 0.0M
2023-08-08 33.02 33.39 32.79 33.39 0.0M
2023-08-07 33.25 33.57 33.06 33.57 0.0M
2023-08-04 33.25 33.33 32.99 32.99 0.0M
2023-08-03 33.43 33.47 32.94 33.47 0.0M
2023-08-02 33.63 33.68 33.31 33.68 0.0M
2023-08-01 34.42 34.42 33.92 33.98 0.0M
2023-07-31 34.33 34.52 34.20 34.20 0.0M
2023-07-28 34.28 34.61 34.28 34.61 0.0M
2023-07-27 34.18 34.42 34.08 34.08 0.0M
2023-07-26 34.08 34.08 33.64 33.64 0.0M
2023-07-25 34.16 34.20 33.78 33.78 0.0M
2023-07-24 33.85 34.29 33.85 34.29 0.0M
2023-07-21 33.83 34.08 33.69 33.69 0.0M
2023-07-20 33.89 34.32 33.89 34.32 0.0M
2023-07-19 34.17 34.19 33.67 33.67 0.0M
2023-07-18 33.56 34.29 33.56 34.29 0.0M
2023-07-17 33.52 33.95 33.51 33.95 0.0M
2023-07-14 33.86 33.97 33.47 33.47 0.0M
2023-07-13 33.74 33.94 33.54 33.54 0.0M
2023-07-12 33.12 34.02 33.12 34.02 0.0M
2023-07-11 33.07 33.13 32.99 32.99 0.0M
2023-07-10 32.66 33.30 32.66 33.30 0.0M
2023-07-07 32.47 33.22 32.42 33.22 0.0M
2023-07-06 33.02 33.02 32.40 32.81 0.0M
2023-07-05 33.34 33.81 33.34 33.81 0.0M
2023-07-04 33.40 34.00 33.40 34.00 0.0M
2023-07-03 33.59 33.79 33.40 33.79 0.0M
2023-06-30 33.19 33.35 33.00 33.07 0.0M
2023-06-29 32.80 33.25 32.80 33.25 0.0M
2023-06-28 32.25 33.01 32.25 33.01 0.0M
2023-06-27 32.14 32.47 31.84 32.47 0.0M
2023-06-26 32.23 32.41 32.06 32.41 0.0M
2023-06-23 32.22 32.44 32.22 32.44 0.0M
2023-06-22 32.12 32.69 32.12 32.69 0.0M
2023-06-21 32.68 32.70 32.68 32.70 0.0M
2023-06-20 32.92 32.92 32.67 32.67 0.0M
2023-06-19 33.27 33.27 33.19 33.23 0.0M
2023-06-16 33.61 33.76 33.58 33.76 0.0M
2023-06-15 33.52 33.64 33.02 33.02 0.0M
2023-06-14 33.51 33.81 33.51 33.81 0.0M
2023-06-13 33.59 33.59 33.19 33.19 0.0M
2023-06-12 33.14 33.30 33.14 33.30 0.0M
2023-06-09 32.96 33.15 32.84 33.15 0.0M
2023-06-08 32.83 32.96 32.83 32.96 0.0M
2023-06-07 32.90 33.11 32.62 32.62 0.0M
2023-06-06 32.85 32.85 32.57 32.57 0.0M
2023-06-05 32.95 32.98 32.70 32.98 0.0M
2023-06-02 32.41 32.99 32.41 32.99 0.0M
2023-06-01 31.89 32.11 31.70 31.70 0.0M
2023-05-31 31.72 31.91 31.64 31.83 0.0M
2023-05-30 32.69 32.69 32.42 32.45 0.0M
2023-05-29 32.58 32.58 32.27 32.27 0.0M
2023-05-26 32.15 32.84 32.13 32.84 0.0M
2023-05-25 32.09 32.35 32.09 32.35 0.0M
2023-05-24 32.39 32.39 31.87 32.28 0.0M
2023-05-23 32.93 33.23 32.81 33.23 0.0M
2023-05-22 33.07 33.20 32.94 33.20 0.0M
2023-05-19 33.14 33.29 33.08 33.25 0.0M
2023-05-18 32.86 32.97 32.86 32.88 0.0M
2023-05-17 32.43 32.98 32.43 32.98 0.0M
2023-05-16 32.49 32.60 32.49 32.60 0.0M
2023-05-15 33.01 33.01 32.57 32.99 0.0M
2023-05-12 32.36 32.88 32.36 32.88 0.0M
2023-05-11 32.35 32.61 32.28 32.61 0.0M
2023-05-10 32.20 32.50 32.15 32.50 0.0M
2023-05-09 32.33 32.33 31.71 31.71 0.0M
2023-05-08 32.17 32.43 32.17 32.21 0.0M
2023-05-05 31.89 32.61 31.89 32.61 0.0M
2023-05-04 31.66 31.99 31.44 31.99 0.0M
2023-05-03 31.86 32.11 31.50 32.11 0.0M
2023-05-02 32.33 32.38 31.71 32.14 0.0M
2023-04-28 32.12 32.63 31.92 32.63 0.0M
2023-04-27 31.72 32.35 31.72 32.35 0.0M
2023-04-26 31.92 32.12 31.67 32.12 0.0M
2023-04-25 32.29 32.40 32.10 32.40 0.0M
2023-04-24 32.44 32.75 32.44 32.75 0.0M
2023-04-21 32.47 32.79 32.36 32.79 0.0M
2023-04-20 32.78 32.78 32.50 32.52 0.0M
2023-04-19 33.17 33.29 32.85 33.29 0.0M
2023-04-18 33.39 33.72 33.34 33.72 0.0M
2023-04-17 33.58 33.70 33.17 33.61 0.0M
2023-04-14 33.30 33.67 33.30 33.67 0.0M
2023-04-13 33.01 33.28 32.91 32.91 0.0M
2023-04-12 33.11 33.11 32.53 32.53 0.0M
2023-04-11 33.01 33.16 32.98 33.16 0.0M
2023-04-06 32.69 32.92 32.69 32.92 0.0M
2023-04-05 33.00 33.00 32.51 32.80 0.0M
2023-04-04 33.18 33.44 32.99 32.99 0.0M
2023-04-03 33.44 33.49 33.15 33.49 0.0M
2023-03-31 33.20 33.34 33.10 33.34 0.0M
2023-03-30 32.60 33.01 32.60 32.91 0.0M
2023-03-29 32.11 32.33 31.94 31.94 0.0M
2023-03-28 32.25 32.25 31.90 32.21 0.0M
2023-03-27 31.94 32.28 31.94 32.28 0.0M
2023-03-24 31.89 31.89 31.30 31.58 0.0M
2023-03-23 32.00 32.51 31.88 32.51 0.0M
2023-03-22 32.19 32.53 32.07 32.53 0.0M
2023-03-21 31.96 32.46 31.96 32.46 0.0M
2023-03-20 31.23 31.97 31.23 31.97 0.0M
2023-03-17 32.32 32.32 31.52 31.55 0.0M
2023-03-16 32.10 32.30 31.47 32.30 0.0M
2023-03-15 32.86 32.86 31.46 31.65 0.0M
2023-03-14 32.34 33.39 32.34 33.39 0.0M
2023-03-13 32.99 32.99 32.15 32.79 0.0M
2023-03-10 33.30 33.78 33.30 33.78 0.0M
2023-03-09 34.28 34.57 33.80 34.57 0.0M
2023-03-08 34.14 34.87 34.14 34.87 0.0M
2023-03-07 34.65 34.86 34.35 34.75 0.0M
2023-03-06 34.68 34.79 34.55 34.64 0.0M
2023-03-03 34.20 35.11 34.20 35.11 0.0M
2023-03-02 33.97 34.29 33.83 34.29 0.0M
2023-03-01 34.02 34.22 33.77 34.14 0.0M
2023-02-28 33.86 34.27 33.78 34.27 0.0M
2023-02-27 33.73 34.32 33.73 34.32 0.0M
2023-02-24 34.17 34.17 33.53 33.83 0.0M
2023-02-23 33.95 34.44 33.95 34.44 0.0M
2023-02-22 33.93 34.20 33.75 34.20 0.0M
2023-02-21 34.48 34.48 34.19 34.28 0.0M
2023-02-20 35.00 35.00 34.53 34.89 0.0M
2023-02-17 34.40 34.91 34.40 34.91 0.0M
2023-02-16 34.86 35.00 34.86 35.00 0.0M
2023-02-15 34.17 34.65 34.17 34.65 0.0M
2023-02-14 34.20 34.60 34.20 34.60 0.0M
2023-02-13 34.20 34.57 34.04 34.57 0.0M
2023-02-10 33.92 34.06 33.76 34.06 0.0M
2023-02-09 35.15 35.15 34.67 34.70 0.0M
2023-02-08 34.90 34.98 34.59 34.96 0.0M
2023-02-07 34.60 34.80 34.43 34.80 0.0M
2023-02-06 34.38 34.93 34.38 34.93 0.0M
2023-02-03 34.92 35.42 34.76 35.42 0.0M
2023-02-02 34.34 35.33 34.34 35.33 0.0M
2023-02-01 33.87 34.00 33.84 33.94 0.0M
2023-01-31 33.67 33.73 33.35 33.56 0.0M
2023-01-30 33.86 33.86 33.67 33.81 0.0M
2023-01-27 33.81 34.06 33.81 33.98 0.0M
2023-01-26 33.83 34.07 33.83 33.99 0.0M
2023-01-25 33.49 33.75 33.39 33.39 0.0M
2023-01-24 33.91 34.02 33.68 34.02 0.0M
2023-01-23 33.39 34.16 33.39 34.16 0.0M
2023-01-20 33.08 33.48 33.04 33.48 0.0M
2023-01-19 33.59 33.59 32.96 33.20 0.0M
2023-01-18 33.68 34.14 33.68 34.14 0.0M
2023-01-17 33.36 33.50 33.20 33.44 0.0M
2023-01-16 32.94 33.47 32.94 33.47 0.0M
2023-01-13 32.73 33.08 32.73 33.08 0.0M
2023-01-12 32.29 32.89 32.29 32.89 0.0M
2023-01-11 32.37 32.47 32.23 32.41 0.0M
2023-01-10 32.07 32.39 32.07 32.39 0.0M
2023-01-09 31.84 32.52 31.84 32.52 0.0M
2023-01-06 31.18 31.49 31.08 31.49 0.0M
2023-01-05 30.99 31.23 30.99 31.18 0.0M
2023-01-04 30.73 31.01 30.73 30.92 0.0M
2023-01-03 30.56 30.90 30.56 30.70 0.0M
2023-01-02 30.14 30.77 30.14 30.77 0.0M