Deka EURO STOXX 50® UCITS ETF (ETFSTOXX50E)

ETFSTOXX50E
🏛️ ドイツ →
55.47
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 45.43 45.50 45.43 45.48 0.0M
2023-12-28 45.62 45.62 45.28 45.30 0.0M
2023-12-27 45.32 45.52 45.32 45.49 0.0M
2023-12-22 45.22 45.42 45.22 45.38 0.0M
2023-12-21 45.35 45.43 45.20 45.43 0.0M
2023-12-20 45.60 45.60 45.44 45.53 0.0M
2023-12-19 45.46 45.55 45.45 45.52 0.0M
2023-12-18 45.52 45.54 45.29 45.38 0.0M
2023-12-15 45.82 45.86 45.62 45.71 0.0M
2023-12-14 45.99 46.03 45.55 45.55 0.0M
2023-12-13 45.58 45.68 45.49 45.50 0.0M
2023-12-12 45.66 45.77 45.51 45.56 0.0M
2023-12-11 45.39 45.59 45.39 45.59 0.0M
2023-12-08 45.07 45.57 45.07 45.53 0.0M
2023-12-07 45.05 45.07 44.97 45.02 0.0M
2023-12-06 44.91 45.23 44.90 45.15 0.0M
2023-12-05 44.44 44.83 44.44 44.83 0.0M
2023-12-04 44.41 44.53 44.39 44.46 0.0M
2023-12-01 44.32 44.49 44.29 44.45 0.0M
2023-11-30 44.03 44.20 43.94 44.09 0.1M
2023-11-29 43.80 44.10 43.80 44.03 0.0M
2023-11-28 43.72 43.79 43.61 43.79 0.0M
2023-11-27 44.03 44.03 43.84 43.86 0.0M
2023-11-24 43.88 44.06 43.88 44.05 0.0M
2023-11-23 43.83 43.92 43.83 43.92 0.0M
2023-11-22 43.70 43.83 43.69 43.83 0.0M
2023-11-21 43.70 43.72 43.58 43.61 0.0M
2023-11-20 43.69 43.71 43.65 43.71 0.0M
2023-11-17 43.39 43.66 43.39 43.64 0.1M
2023-11-16 43.38 43.44 43.23 43.23 0.0M
2023-11-15 43.31 43.45 43.28 43.36 0.0M
2023-11-14 42.58 43.18 42.58 43.18 0.0M
2023-11-13 42.39 42.54 42.34 42.54 0.0M
2023-11-10 42.29 42.35 42.11 42.18 0.0M
2023-11-09 42.08 42.56 42.02 42.53 0.0M
2023-11-08 41.56 42.09 41.56 42.02 0.0M
2023-11-07 41.69 41.77 41.63 41.77 0.0M
2023-11-06 42.00 42.00 41.79 41.79 0.0M
2023-11-03 42.01 42.13 41.87 41.98 0.0M
2023-11-02 41.45 42.00 41.45 41.93 0.0M
2023-11-01 40.91 41.21 40.72 41.11 0.0M
2023-10-31 40.47 40.89 40.46 40.74 0.0M
2023-10-30 40.51 40.59 40.47 40.47 0.0M
2023-10-27 40.51 40.76 40.28 40.35 0.0M
2023-10-26 40.43 40.77 40.34 40.67 0.0M
2023-10-25 40.67 40.91 40.58 40.90 0.0M
2023-10-24 40.67 40.81 40.43 40.80 0.0M
2023-10-23 40.48 40.60 40.10 40.60 0.0M
2023-10-20 40.59 40.76 40.46 40.46 0.0M
2023-10-19 41.04 41.19 40.90 41.09 0.0M
2023-10-18 41.53 41.63 41.21 41.21 0.0M
2023-10-17 41.61 41.78 41.31 41.72 0.1M
2023-10-16 41.72 41.73 41.28 41.69 0.0M
2023-10-13 42.06 42.14 41.50 41.52 0.0M
2023-10-12 42.38 42.45 42.14 42.14 0.0M
2023-10-11 41.95 42.30 41.95 42.15 0.0M
2023-10-10 41.77 42.25 41.77 42.23 0.1M
2023-10-09 41.47 41.54 41.25 41.32 0.0M
2023-10-06 41.28 41.65 41.19 41.65 0.0M
2023-10-05 41.24 41.37 41.13 41.20 0.0M
2023-10-04 40.86 41.32 40.85 41.15 0.0M
2023-10-03 41.42 41.50 41.07 41.10 0.0M
2023-10-02 42.08 42.19 41.42 41.54 0.0M
2023-09-29 41.95 42.30 41.90 41.90 0.0M
2023-09-28 41.52 41.80 41.24 41.80 0.0M
2023-09-27 41.43 41.71 41.43 41.47 0.0M
2023-09-26 41.57 41.62 41.37 41.43 0.1M
2023-09-25 42.09 42.26 41.66 41.85 0.0M
2023-09-22 41.98 42.31 41.98 42.25 0.0M
2023-09-21 42.54 42.58 42.18 42.32 0.0M
2023-09-20 42.65 43.03 42.65 42.97 0.0M
2023-09-19 42.50 42.75 42.47 42.57 0.0M
2023-09-18 42.95 42.95 42.49 42.57 0.0M
2023-09-15 43.31 43.37 43.02 43.05 0.0M
2023-09-14 42.27 42.97 42.19 42.95 0.0M
2023-09-13 42.36 42.41 42.09 42.37 0.0M
2023-09-12 42.69 42.69 42.48 42.54 0.0M
2023-09-11 42.68 42.89 42.66 42.67 0.0M
2023-09-08 42.70 42.73 42.14 42.73 0.0M
2023-09-07 42.57 42.68 42.49 42.56 0.0M
2023-09-06 42.79 42.82 42.64 42.71 0.0M
2023-09-05 42.82 43.22 42.71 43.06 0.0M
2023-09-04 43.40 43.57 43.08 43.13 0.0M
2023-09-01 43.28 43.53 43.19 43.19 0.0M
2023-08-31 43.52 43.72 43.34 43.34 0.0M
2023-08-30 43.71 43.75 43.31 43.52 0.0M
2023-08-29 43.39 43.65 43.37 43.65 0.0M
2023-08-28 43.11 43.36 42.94 43.34 0.0M
2023-08-25 42.62 43.04 42.62 42.78 0.0M
2023-08-24 43.56 43.56 42.67 42.69 0.0M
2023-08-23 43.13 43.21 42.90 43.03 0.0M
2023-08-22 42.91 43.27 42.91 42.97 0.1M
2023-08-21 42.65 42.97 42.63 42.66 0.0M
2023-08-18 42.45 42.55 42.23 42.55 0.0M
2023-08-17 43.03 43.13 42.65 42.67 0.0M
2023-08-16 43.19 43.44 43.19 43.27 0.0M
2023-08-15 43.75 43.75 43.07 43.25 0.0M
2023-08-14 43.57 43.84 43.54 43.70 0.0M
2023-08-11 44.03 44.04 43.61 43.61 0.0M
2023-08-10 43.89 44.41 43.87 44.27 0.0M
2023-08-09 43.80 43.95 43.53 43.59 0.0M
2023-08-08 43.53 43.64 43.00 43.27 0.0M
2023-08-07 43.55 43.80 43.47 43.80 0.0M
2023-08-04 43.53 43.75 43.36 43.74 0.0M
2023-08-03 43.43 43.50 43.22 43.43 0.0M
2023-08-02 43.80 44.17 43.70 43.75 0.0M
2023-08-01 45.01 45.05 44.45 44.45 0.0M
2023-07-31 44.99 45.29 44.98 45.12 0.1M
2023-07-28 44.73 45.11 44.73 45.07 0.0M
2023-07-27 44.05 44.86 44.05 44.86 0.0M
2023-07-26 44.08 44.08 43.47 43.81 0.0M
2023-07-25 44.22 44.31 44.09 44.28 0.0M
2023-07-24 44.05 44.20 44.04 44.18 0.0M
2023-07-21 43.92 44.27 43.91 44.27 0.0M
2023-07-20 43.75 44.08 43.75 44.06 0.0M
2023-07-19 44.24 44.32 43.95 43.95 0.0M
2023-07-18 43.82 44.06 43.82 44.04 0.0M
2023-07-17 43.97 44.11 43.75 43.89 0.0M
2023-07-14 44.21 44.42 44.21 44.32 0.0M
2023-07-13 43.95 44.39 43.94 44.26 0.0M
2023-07-12 43.30 43.96 43.30 43.92 0.0M
2023-07-11 43.00 43.28 43.00 43.17 0.0M
2023-07-10 42.55 42.97 42.51 42.86 0.0M
2023-07-07 42.47 42.72 42.30 42.66 0.0M
2023-07-06 43.32 43.32 42.45 42.50 0.0M
2023-07-05 43.89 43.99 43.73 43.76 0.0M
2023-07-04 44.36 44.40 44.18 44.20 0.0M
2023-07-03 44.41 44.48 44.25 44.29 0.0M
2023-06-30 43.88 44.37 43.86 44.30 0.0M
2023-06-29 43.75 43.97 43.72 43.84 0.0M
2023-06-28 43.57 43.76 43.55 43.76 0.0M
2023-06-27 43.33 43.37 42.99 43.33 0.0M
2023-06-26 43.02 43.16 42.70 43.09 0.1M
2023-06-23 43.09 43.15 42.83 42.98 0.0M
2023-06-22 43.11 43.33 42.93 43.33 0.0M
2023-06-21 43.62 43.74 43.50 43.52 0.0M
2023-06-20 43.71 43.89 43.66 43.69 0.0M
2023-06-19 44.04 44.06 43.83 43.86 0.0M
2023-06-16 43.98 44.34 43.95 44.25 0.0M
2023-06-15 43.88 43.96 43.65 43.91 0.0M
2023-06-14 43.71 44.10 43.71 44.04 0.0M
2023-06-13 43.66 43.77 43.43 43.75 0.0M
2023-06-12 43.43 43.57 43.30 43.39 0.0M
2023-06-09 44.03 44.03 43.83 43.91 0.0M
2023-06-08 43.84 44.07 43.77 43.98 0.0M
2023-06-07 43.92 44.05 43.73 43.94 0.0M
2023-06-06 43.83 43.97 43.78 43.97 0.0M
2023-06-05 44.24 44.32 43.90 43.90 0.0M
2023-06-02 43.85 44.28 43.83 44.25 0.0M
2023-06-01 43.43 43.71 43.29 43.59 0.0M
2023-05-31 43.47 43.73 43.08 43.16 0.0M
2023-05-30 44.09 44.38 43.85 43.92 0.0M
2023-05-29 44.51 44.51 44.09 44.15 0.0M
2023-05-26 43.83 44.41 43.60 44.33 0.0M
2023-05-25 43.66 43.76 43.47 43.63 0.0M
2023-05-24 43.93 43.93 43.48 43.59 0.0M
2023-05-23 44.66 44.72 44.38 44.38 0.1M
2023-05-22 44.84 44.88 44.74 44.81 0.0M
2023-05-19 44.65 44.97 44.65 44.82 0.0M
2023-05-18 44.37 44.67 44.37 44.54 0.1M
2023-05-17 43.89 44.16 43.79 44.07 0.0M
2023-05-16 43.94 44.11 43.89 43.98 0.3M
2023-05-15 44.19 44.23 43.89 44.00 0.0M
2023-05-12 44.13 44.30 43.97 44.01 0.0M
2023-05-11 44.06 44.21 43.62 43.88 0.0M
2023-05-10 44.05 44.06 43.73 43.81 0.1M
2023-05-09 44.13 44.15 43.81 43.97 0.0M
2023-05-08 44.11 44.29 44.11 44.22 0.0M
2023-05-05 43.73 44.10 43.56 44.10 0.0M
2023-05-04 43.56 43.56 43.23 43.49 0.0M
2023-05-03 43.76 43.84 43.62 43.69 0.0M
2023-05-02 44.20 44.23 43.46 43.50 0.0M
2023-04-28 44.25 44.25 43.59 44.12 0.0M
2023-04-27 43.82 44.11 43.82 44.05 0.0M
2023-04-26 43.98 44.02 43.73 43.91 0.0M
2023-04-25 44.13 44.25 44.06 44.21 0.0M
2023-04-24 44.28 44.44 44.28 44.38 0.0M
2023-04-21 44.17 44.35 43.97 44.35 0.0M
2023-04-20 44.26 44.26 43.94 44.13 0.0M
2023-04-19 44.08 44.25 44.04 44.21 0.0M
2023-04-18 44.09 44.32 44.06 44.23 0.0M
2023-04-17 44.25 44.30 43.96 43.96 0.0M
2023-04-14 44.02 44.25 43.98 44.19 0.1M
2023-04-13 43.78 43.92 43.70 43.92 0.0M
2023-04-12 43.60 43.96 43.60 43.63 0.0M
2023-04-11 43.65 43.68 43.56 43.62 0.0M
2023-04-06 43.23 43.40 43.23 43.38 0.0M
2023-04-05 43.38 43.43 43.16 43.24 0.0M
2023-04-04 43.51 43.68 43.33 43.39 0.0M
2023-04-03 43.37 43.51 43.29 43.33 0.0M
2023-03-31 43.12 43.45 42.99 43.38 0.0M
2023-03-30 42.79 43.12 42.79 43.07 0.0M
2023-03-29 42.19 42.51 42.12 42.50 0.0M
2023-03-28 42.21 42.21 41.78 41.88 0.0M
2023-03-27 42.03 42.03 41.57 41.86 0.1M
2023-03-24 41.92 41.92 41.09 41.49 0.0M
2023-03-23 42.05 42.27 41.84 42.16 0.0M
2023-03-22 41.82 42.23 41.79 42.08 0.0M
2023-03-21 41.73 42.08 41.72 41.91 0.1M
2023-03-20 40.45 41.45 40.00 41.30 0.0M
2023-03-17 41.63 41.77 40.50 40.76 0.0M
2023-03-16 41.11 41.41 40.36 41.22 0.1M
2023-03-15 41.64 41.85 40.24 40.43 0.1M
2023-03-14 41.13 41.94 40.98 41.88 0.0M
2023-03-13 42.21 42.21 40.78 41.04 0.1M
2023-03-10 42.04 42.42 42.04 42.41 0.0M
2023-03-09 43.06 43.17 42.87 43.10 0.0M
2023-03-08 42.95 43.22 42.95 43.14 0.0M
2023-03-07 43.27 43.40 43.04 43.04 0.0M
2023-03-06 43.36 43.44 43.20 43.39 0.0M
2023-03-03 42.97 43.20 42.87 43.20 0.1M
2023-03-02 42.17 42.67 42.08 42.63 0.1M
2023-03-01 42.87 43.06 42.44 42.46 0.0M
2023-02-28 42.56 42.93 42.55 42.67 0.1M
2023-02-27 42.57 42.93 42.56 42.79 0.1M
2023-02-24 43.04 43.04 42.05 42.05 0.0M
2023-02-23 42.85 43.11 42.85 42.85 0.0M
2023-02-22 42.62 42.74 42.38 42.71 0.0M
2023-02-21 42.85 42.85 42.42 42.79 0.1M
2023-02-20 43.10 43.10 42.91 42.99 0.0M
2023-02-17 42.83 43.16 42.68 43.04 0.1M
2023-02-16 43.34 43.37 42.98 43.23 0.1M
2023-02-15 42.63 43.07 42.63 43.06 0.0M
2023-02-14 42.71 42.92 42.60 42.65 0.0M
2023-02-13 42.33 42.70 42.33 42.67 0.0M
2023-02-10 42.42 42.55 42.06 42.24 0.0M
2023-02-09 42.73 42.95 42.67 42.67 0.0M
2023-02-08 42.60 42.60 42.30 42.30 0.0M
2023-02-07 42.33 42.36 42.20 42.32 0.0M
2023-02-06 42.41 42.48 42.08 42.30 0.0M
2023-02-03 42.38 42.78 42.30 42.78 0.0M
2023-02-02 42.21 42.64 42.20 42.63 0.1M
2023-02-01 41.94 42.04 41.79 41.90 0.1M
2023-01-31 41.77 41.86 41.50 41.85 0.0M
2023-01-30 41.73 41.81 41.54 41.80 0.0M
2023-01-27 41.89 42.04 41.80 41.97 0.0M
2023-01-26 41.99 42.00 41.83 41.94 0.2M
2023-01-25 41.74 41.77 41.38 41.69 0.0M
2023-01-24 41.85 41.85 41.54 41.75 0.0M
2023-01-23 41.54 41.74 41.50 41.70 0.0M
2023-01-20 41.38 41.39 41.21 41.38 0.0M
2023-01-19 41.69 41.69 41.14 41.15 0.0M
2023-01-18 41.96 42.11 41.90 41.90 0.1M
2023-01-17 41.77 42.08 41.63 41.92 0.0M
2023-01-16 41.80 41.80 41.65 41.76 0.0M
2023-01-13 41.53 41.78 41.47 41.69 0.1M
2023-01-12 41.31 41.53 41.26 41.48 0.0M
2023-01-11 40.91 41.25 40.89 41.18 0.0M
2023-01-10 40.67 40.79 40.61 40.78 0.0M
2023-01-09 40.45 40.97 40.45 40.90 0.0M
2023-01-06 39.87 40.43 39.79 40.43 0.0M
2023-01-05 39.74 39.94 39.72 39.79 0.0M
2023-01-04 39.28 39.95 39.28 39.95 0.0M
2023-01-03 38.81 39.34 38.81 39.03 0.0M
2023-01-02 38.39 38.80 38.39 38.76 0.0M