Deka EURO STOXX 50® UCITS ETF

ETFSTOXX50E
🏛️ ドイツ →
55.27
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
2025-09-26 55.27 55.27 55.27 55.27 0.0M
2025-09-25 54.75 54.75 54.75 54.75 0.0M
2025-09-24 54.96 54.96 54.96 54.96 0.0M
2025-09-23 54.96 54.96 54.96 54.96 0.0M
2025-09-22 54.91 54.91 54.91 54.91 0.0M
2025-09-19 55.03 55.03 55.03 55.03 0.0M
2025-09-18 54.56 54.56 54.56 54.56 0.0M
2025-09-17 54.26 54.26 54.26 54.26 0.0M
2025-09-16 54.71 54.71 54.71 54.71 0.0M
2025-09-15 54.65 54.65 54.65 54.65 0.0M
2025-09-12 54.30 54.30 54.30 54.30 0.0M
2025-09-11 54.02 54.02 54.02 54.02 0.0M
2025-09-10 54.25 54.25 54.25 54.25 0.0M
2025-09-09 54.52 54.52 54.52 54.52 0.0M
2025-09-08 54.05 54.05 54.05 54.05 0.0M
2025-09-05 54.18 54.18 54.18 54.18 0.0M
2025-09-04 53.89 53.89 53.89 53.89 0.0M
2025-09-03 53.73 53.73 53.73 53.73 0.0M
2025-09-02 54.10 54.10 54.10 54.10 0.0M
2025-09-01 54.34 54.34 54.34 54.34 0.0M
2025-08-29 54.32 54.32 54.32 54.32 0.0M
2025-08-28 54.83 54.83 54.83 54.83 0.0M
2025-08-27 54.63 54.63 54.63 54.63 0.0M
2025-08-26 54.44 54.44 54.44 54.44 0.0M
2025-08-25 55.29 55.29 55.29 55.29 0.0M
2025-08-22 55.27 55.27 55.27 55.27 0.0M
2025-08-21 55.36 55.36 55.36 55.36 0.0M
2025-08-20 55.22 55.22 55.22 55.22 0.0M
2025-08-19 55.13 55.13 55.13 55.13 0.0M
2025-08-18 55.06 55.06 55.06 55.06 0.0M
2025-08-15 55.29 55.29 55.29 55.29 0.0M
2025-08-14 54.57 54.57 54.57 54.57 0.0M
2025-08-13 54.27 54.27 54.27 54.27 0.0M
2025-08-12 54.15 54.15 54.15 54.15 0.0M
2025-08-11 54.29 54.29 54.29 54.29 0.0M
2025-08-08 54.00 54.00 54.00 54.00 0.0M
2025-08-07 53.50 53.50 53.50 53.50 0.0M
2025-08-06 53.41 53.41 53.41 53.41 0.0M
2025-08-05 53.24 53.24 53.24 53.24 0.0M
2025-08-04 52.72 52.72 52.72 52.72 0.0M
2025-08-01 53.09 53.09 53.09 53.09 0.0M
2025-07-31 54.76 54.76 54.76 54.76 0.0M
2025-07-30 54.28 54.28 54.28 54.28 0.0M
2025-07-29 54.26 54.26 54.26 54.26 0.0M
2025-07-28 54.73 54.73 54.73 54.73 0.0M
2025-07-25 53.84 53.84 53.84 53.84 0.0M
2025-07-24 54.52 54.52 54.52 54.52 0.0M
2025-07-23 54.06 54.06 54.06 54.06 0.0M
2025-07-22 53.69 53.69 53.69 53.69 0.0M
2025-07-21 54.17 54.17 54.17 54.17 0.0M
2025-07-18 54.54 54.54 54.54 54.54 0.0M
2025-07-17 53.99 53.99 53.99 53.99 0.0M
2025-07-16 53.81 53.99 53.81 53.99 0.0M
2025-07-15 54.48 54.48 54.48 54.48 0.0M
2025-07-14 53.98 53.98 53.98 53.98 0.0M
2025-07-11 54.67 54.67 54.67 54.67 0.0M
2025-07-10 55.19 55.19 55.19 55.19 0.0M
2025-07-09 54.44 54.44 54.44 54.44 0.0M
2025-07-08 53.97 53.97 53.97 53.97 0.0M
2025-07-07 53.54 53.54 53.54 53.54 0.0M
2025-07-04 53.60 53.60 53.60 53.60 0.0M
2025-07-03 53.87 53.87 53.87 53.87 0.0M
2025-07-02 53.55 53.55 53.55 53.55 0.0M
2025-07-01 53.43 53.43 53.43 53.43 0.0M
2025-06-30 53.75 53.75 53.75 53.75 0.0M
2025-06-27 53.51 53.51 53.51 53.51 0.0M
2025-06-26 53.20 53.20 53.20 53.20 0.0M
2025-06-25 53.60 53.60 53.60 53.60 0.0M
2025-06-24 53.48 53.48 53.48 53.48 0.0M
2025-06-23 52.67 52.67 52.67 52.67 0.0M
2025-06-20 52.87 52.87 52.87 52.87 0.0M
2025-06-19 52.87 52.87 52.87 52.87 0.0M
2025-06-18 53.50 53.50 53.50 53.50 0.0M
2025-06-17 53.38 53.38 53.38 53.38 0.0M
2025-06-16 53.60 53.60 53.60 53.60 0.0M
2025-06-13 53.49 53.49 53.49 53.49 0.0M
2025-06-12 54.14 54.14 54.14 54.14 0.0M
2025-06-11 54.68 54.68 54.68 54.68 0.0M
2025-06-10 54.74 54.74 54.74 54.74 0.0M
2025-06-09 55.52 55.52 55.52 55.52 0.0M
2025-06-06 55.35 55.35 55.35 55.35 0.0M
2025-06-05 55.54 55.54 55.54 55.54 0.0M
2025-06-04 55.27 55.27 55.27 55.27 0.0M
2025-06-03 54.72 54.72 54.72 54.72 0.0M
2025-06-02 54.49 54.49 54.49 54.49 0.0M
2025-05-30 55.04 55.04 55.04 55.04 0.0M
2025-05-29 55.64 55.64 55.64 55.64 0.0M
2025-05-28 55.56 55.56 55.56 55.56 0.0M
2025-05-27 55.48 55.48 55.48 55.48 0.0M
2025-05-26 55.25 55.25 55.25 55.25 0.0M
2025-05-23 55.67 55.67 55.67 55.67 0.0M
2025-05-22 55.36 55.36 55.36 55.36 0.0M
2025-05-21 55.73 55.73 55.73 55.73 0.0M
2025-05-20 55.56 55.82 55.56 55.82 0.0M
2025-05-19 55.28 55.28 55.28 55.28 0.0M
2025-05-16 55.42 55.42 55.42 55.42 0.0M
2025-05-15 54.84 54.84 54.84 54.84 0.0M
2025-05-14 55.16 55.16 55.16 55.16 0.0M
2025-05-13 55.07 55.07 55.07 55.07 0.0M
2025-05-12 54.63 54.63 54.63 54.63 0.0M
2025-05-09 54.08 54.08 54.08 54.08 0.0M
2025-05-08 53.62 53.62 53.62 53.62 0.0M
2025-05-07 53.48 53.48 53.48 53.48 0.0M
2025-05-06 53.63 53.63 53.63 53.63 0.0M
2025-05-05 53.54 53.54 53.54 53.54 0.0M
2025-05-02 52.94 52.94 52.94 52.94 0.0M
2025-04-30 52.44 52.44 52.44 52.44 0.0M
2025-04-29 52.43 52.43 52.43 52.43 0.0M
2025-04-28 52.43 52.43 52.43 52.43 0.0M
2025-04-25 51.98 52.20 51.98 52.20 0.0M
2025-04-24 51.19 51.19 51.19 51.19 0.0M
2025-04-23 51.15 51.15 51.15 51.15 0.0M
2025-04-22 49.58 49.58 49.58 49.58 0.0M
2025-04-17 50.05 50.05 50.05 50.05 0.0M
2025-04-16 49.59 49.59 49.59 49.59 0.0M
2025-04-15 49.72 49.72 49.72 49.72 0.0M
2025-04-14 49.28 49.28 49.28 49.28 0.0M
2025-04-11 48.92 48.92 48.92 48.92 0.0M
2025-04-10 50.14 50.14 50.14 50.14 0.0M
2025-04-09 47.37 47.37 47.37 47.37 0.0M
2025-04-08 47.50 47.50 47.50 47.50 0.0M
2025-04-07 46.20 46.20 46.20 46.20 0.0M
2025-04-04 50.61 50.61 50.61 50.61 0.0M
2025-04-03 52.35 52.35 52.35 52.35 0.0M
2025-04-02 53.20 53.20 53.20 53.20 0.0M
2025-04-01 53.15 53.15 53.15 53.15 0.0M
2025-03-31 53.04 53.04 53.04 53.04 0.0M
2025-03-28 53.95 53.95 53.95 53.95 0.0M
2025-03-27 53.97 53.97 53.97 53.97 0.0M
2025-03-26 54.97 54.97 54.97 54.97 0.0M
2025-03-25 54.73 54.73 54.73 54.73 0.0M
2025-03-24 54.95 54.95 54.95 54.95 0.0M
2025-03-20 55.37 55.37 55.37 55.37 0.0M
2025-03-19 54.91 54.91 54.91 54.91 0.0M
2025-03-18 55.06 55.06 55.06 55.06 0.0M
2025-03-17 54.25 54.25 54.25 54.25 0.0M
2025-03-14 53.84 53.84 53.84 53.84 0.0M
2025-03-13 53.64 53.64 53.64 53.64 0.0M
2025-03-12 53.74 53.74 53.74 53.74 0.0M
2025-03-11 54.32 54.32 54.32 54.32 0.0M
2025-03-10 54.88 54.88 54.88 54.88 0.0M
2025-03-07 55.14 55.14 55.14 55.14 0.0M
2025-03-06 55.80 55.80 55.80 55.80 0.0M
2025-03-05 55.34 55.34 55.34 55.34 0.0M
2025-03-04 55.11 55.11 54.44 54.44 0.0M
2025-03-03 55.06 55.06 55.06 55.06 0.0M
2025-02-28 54.63 54.63 54.63 54.63 0.0M
2025-02-27 55.14 55.14 55.14 55.14 0.0M
2025-02-26 55.24 55.24 55.24 55.24 0.0M
2025-02-25 54.85 54.85 54.85 54.85 0.0M
2025-02-24 54.84 54.84 54.84 54.84 0.0M
2025-02-21 55.11 55.11 55.11 55.11 0.0M
2025-02-20 55.22 55.22 55.22 55.22 0.0M
2025-02-19 55.77 55.77 55.77 55.77 0.0M
2025-02-18 55.60 55.60 55.60 55.60 0.0M
2025-02-17 55.44 55.44 55.44 55.44 0.0M
2025-02-14 55.38 55.38 55.38 55.38 0.0M
2025-02-13 54.94 54.94 54.94 54.94 0.0M
2025-02-12 54.49 54.49 54.49 54.49 0.0M
2025-02-11 54.04 54.04 54.04 54.04 0.0M
2025-02-10 53.81 53.81 53.81 53.81 0.0M
2025-02-07 53.94 53.94 53.94 53.94 0.0M
2025-02-06 53.38 53.38 53.38 53.38 0.0M
2025-02-05 52.90 52.90 52.90 52.90 0.0M
2025-02-04 52.27 52.27 52.27 52.27 0.0M
2025-02-03 52.29 52.29 52.29 52.29 0.0M
2025-01-31 53.37 53.37 53.37 53.37 0.0M
2025-01-30 52.98 52.98 52.98 52.98 0.0M
2025-01-29 52.69 52.69 52.69 52.69 0.0M
2025-01-28 52.17 52.17 52.17 52.17 0.0M
2025-01-27 51.85 51.85 51.85 51.85 0.0M
2025-01-24 52.86 52.86 52.86 52.86 0.0M
2025-01-23 52.34 52.34 52.34 52.34 0.0M
2025-01-22 52.21 52.21 52.21 52.21 0.0M
2025-01-21 52.00 52.00 52.00 52.00 0.0M
2025-01-20 51.92 51.92 51.92 51.92 0.0M
2025-01-17 51.75 51.75 51.75 51.75 0.0M
2025-01-16 51.09 51.09 51.09 51.09 0.0M
2025-01-15 50.11 50.11 50.11 50.11 0.0M
2025-01-14 50.37 50.37 50.37 50.37 0.0M
2025-01-13 49.74 49.74 49.74 49.74 0.0M
2025-01-10 50.49 50.49 50.49 50.49 0.0M
2025-01-09 50.14 50.25 50.14 50.25 0.0M
2025-01-08 50.47 50.47 50.47 50.47 0.0M
2025-01-07 50.02 50.02 50.02 50.02 0.0M
2025-01-06 49.27 49.27 49.27 49.27 0.0M
2025-01-03 49.16 49.16 49.16 49.16 0.0M
2025-01-02 49.08 49.08 49.08 49.08 0.0M