Deka Eurozone Rendite Plus 1-10 UCITS ETF (ELFD)

ELFD
🏛️ ドイツ →
84.31
最終更新: 2025-10-03
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
2024-12-30 83.90 84.02 83.82 84.02 0.0M
2024-12-27 83.94 84.04 83.87 84.04 0.0M
2024-12-23 84.09 84.16 84.09 84.11 0.0M
2024-12-20 84.14 84.22 84.14 84.20 0.0M
2024-12-19 84.14 84.22 84.14 84.20 0.0M
2024-12-18 84.36 84.41 84.32 84.41 0.0M
2024-12-17 84.29 84.43 84.29 84.43 0.0M
2024-12-16 84.38 84.42 84.38 84.42 0.0M
2024-12-13 84.55 84.55 84.38 84.38 0.0M
2024-12-12 84.81 84.84 84.52 84.52 0.0M
2024-12-11 84.88 84.98 84.82 84.97 0.0M
2024-12-10 84.78 84.94 84.78 84.94 0.0M
2024-12-09 84.90 84.90 84.85 84.90 0.0M
2024-12-06 84.76 84.80 84.72 84.80 0.0M
2024-12-05 84.83 84.86 84.83 84.84 0.0M
2024-12-04 84.70 84.81 84.69 84.81 0.0M
2024-12-03 84.78 84.85 84.78 84.85 0.0M
2024-12-02 84.71 84.98 84.71 84.85 0.0M
2024-11-29 84.49 84.77 84.49 84.77 0.0M
2024-11-28 84.29 84.54 84.29 84.54 0.0M
2024-11-27 84.21 84.29 84.16 84.29 0.0M
2024-11-26 84.06 84.15 84.06 84.15 0.0M
2024-11-25 84.19 84.19 83.92 84.10 0.0M
2024-11-22 83.62 84.13 83.62 84.09 0.0M
2024-11-21 83.55 83.71 83.55 83.69 0.0M
2024-11-20 83.56 83.62 83.50 83.62 0.0M
2024-11-19 83.73 83.75 83.68 83.75 0.0M
2024-11-18 83.54 83.71 83.48 83.71 0.0M
2024-11-15 83.62 83.70 83.62 83.68 0.0M
2024-11-14 83.35 83.70 83.35 83.70 0.0M
2024-11-13 83.30 83.48 83.30 83.48 0.0M
2024-11-12 83.60 83.61 83.51 83.51 0.0M
2024-11-11 83.42 83.46 83.42 83.46 0.0M
2024-11-08 83.25 83.35 83.19 83.35 0.0M
2024-11-07 83.21 83.21 82.88 83.14 0.0M
2024-11-06 83.35 83.35 83.21 83.21 0.0M
2024-11-05 83.11 83.11 83.01 83.01 0.0M
2024-11-04 83.16 83.23 83.16 83.23 0.0M
2024-11-01 83.12 83.18 83.12 83.15 0.0M
2024-10-31 83.10 83.21 83.10 83.21 0.0M
2024-10-30 83.63 83.63 83.35 83.35 0.0M
2024-10-29 83.77 83.77 83.56 83.56 0.0M
2024-10-28 83.55 83.83 83.55 83.83 0.0M
2024-10-25 83.93 83.93 83.69 83.69 0.0M
2024-10-24 83.84 83.95 83.84 83.87 0.0M
2024-10-23 83.65 83.79 83.65 83.79 0.0M
2024-10-22 83.59 83.70 83.46 83.57 0.0M
2024-10-21 84.06 84.06 83.73 83.73 0.0M
2024-10-18 83.90 84.17 83.90 84.17 0.0M
2024-10-17 83.86 84.01 83.86 84.01 0.0M
2024-10-16 83.78 83.96 83.78 83.96 0.0M
2024-10-15 83.56 83.57 83.56 83.56 0.0M
2024-10-14 83.39 83.43 83.36 83.43 0.0M
2024-10-11 83.43 83.43 83.26 83.38 0.0M
2024-10-10 83.31 83.34 83.27 83.34 0.0M
2024-10-09 83.94 83.94 83.83 83.83 0.0M
2024-10-08 83.85 83.85 83.82 83.83 0.0M
2024-10-07 83.96 83.96 83.87 83.92 0.0M
2024-10-04 84.25 84.25 84.00 84.00 0.0M
2024-10-03 84.44 84.44 84.30 84.32 0.0M
2024-10-02 84.62 84.75 84.52 84.56 0.0M
2024-10-01 84.40 84.70 84.40 84.70 0.0M
2024-09-30 84.31 84.36 84.23 84.36 0.0M
2024-09-27 84.31 84.39 84.26 84.39 0.0M
2024-09-26 84.15 84.29 84.15 84.29 0.0M
2024-09-25 84.25 84.25 84.08 84.08 0.0M
2024-09-24 84.12 84.26 84.08 84.26 0.0M
2024-09-23 83.91 84.01 83.91 83.96 0.0M
2024-09-20 83.97 83.97 83.92 83.92 0.0M
2024-09-19 83.87 84.04 83.86 83.99 0.0M
2024-09-18 84.09 84.09 83.92 83.92 0.0M
2024-09-17 84.26 84.27 84.16 84.16 0.0M
2024-09-16 84.19 84.30 84.16 84.30 0.0M
2024-09-13 84.18 84.18 84.06 84.06 0.0M
2024-09-12 84.19 84.19 83.98 83.98 0.0M
2024-09-11 84.11 84.28 84.10 84.28 0.0M
2024-09-10 83.83 84.02 83.82 84.02 0.0M
2024-09-09 83.69 83.76 83.65 83.76 0.0M
2024-09-06 83.72 83.87 83.72 83.87 0.0M
2024-09-05 83.64 83.72 83.47 83.72 0.0M
2024-09-04 83.35 83.50 83.35 83.50 0.0M
2024-09-03 83.08 83.82 83.07 83.29 0.0M
2024-09-02 83.01 83.16 83.01 83.15 0.0M
2024-08-30 83.26 83.31 83.23 83.23 0.0M
2024-08-29 83.22 83.34 83.22 83.24 0.0M
2024-08-28 83.18 83.32 83.18 83.31 0.0M
2024-08-27 83.31 83.31 83.12 83.16 0.0M
2024-08-26 83.49 83.64 83.36 83.42 0.0M
2024-08-23 83.32 83.51 83.31 83.51 0.0M
2024-08-22 83.47 83.47 83.29 83.29 0.0M
2024-08-21 83.28 83.43 83.28 83.43 0.0M
2024-08-20 83.31 83.36 83.18 83.36 0.0M
2024-08-19 83.19 83.24 83.19 83.21 0.0M
2024-08-16 83.17 83.24 83.15 83.15 0.0M
2024-08-15 83.41 83.41 83.17 83.17 0.0M
2024-08-14 83.40 83.45 83.35 83.40 0.0M
2024-08-13 83.13 83.37 83.13 83.37 0.0M
2024-08-12 83.06 83.19 83.01 83.19 0.0M
2024-08-09 83.02 83.18 83.02 83.18 0.0M
2024-08-08 83.04 83.06 83.02 83.02 0.0M
2024-08-07 83.08 83.08 82.87 82.99 0.0M
2024-08-06 83.01 83.14 83.01 83.03 0.0M
2024-08-05 83.31 83.33 82.97 82.97 0.0M
2024-08-02 83.05 83.31 83.05 83.31 0.0M
2024-08-01 82.92 82.92 82.86 82.91 0.0M
2024-07-31 82.74 82.91 82.74 82.91 0.0M
2024-07-30 82.66 82.72 82.57 82.72 0.0M
2024-07-29 82.46 82.58 82.46 82.58 0.0M
2024-07-26 82.28 82.50 82.28 82.49 0.0M
2024-07-25 82.25 82.35 82.25 82.35 0.0M
2024-07-24 82.27 82.28 82.26 82.28 0.0M
2024-07-23 82.15 82.31 82.15 82.26 0.0M
2024-07-22 82.31 82.31 82.11 82.11 0.0M
2024-07-19 82.37 82.37 82.32 82.32 0.0M
2024-07-18 82.38 82.50 82.24 82.50 0.0M
2024-07-17 82.39 82.39 82.25 82.26 0.0M
2024-07-16 82.27 82.33 82.27 82.33 0.0M
2024-07-15 82.07 82.26 82.07 82.26 0.0M
2024-07-12 82.05 82.13 81.99 82.13 0.0M
2024-07-11 81.64 82.15 81.64 82.15 0.0M
2024-07-10 81.63 81.84 81.63 81.84 0.0M
2024-07-09 82.24 82.24 81.95 81.95 0.0M
2024-07-08 82.06 82.34 82.06 82.34 0.0M
2024-07-05 81.96 82.17 81.96 82.17 0.0M
2024-07-04 81.90 81.92 81.88 81.92 0.0M
2024-07-03 81.77 81.99 81.76 81.99 0.0M
2024-07-02 81.61 81.61 81.53 81.60 0.0M
2024-07-01 81.76 81.76 81.61 81.62 0.0M
2024-06-28 81.81 81.81 81.65 81.81 0.0M
2024-06-27 81.86 81.86 81.73 81.86 0.0M
2024-06-26 82.09 82.09 81.94 81.94 0.0M
2024-06-25 82.09 82.15 82.00 82.00 0.0M
2024-06-24 82.05 82.11 82.03 82.11 0.0M
2024-06-21 82.06 82.16 82.00 82.00 0.0M
2024-06-20 81.90 82.03 81.90 82.03 0.0M
2024-06-19 82.07 82.07 81.97 82.00 0.0M
2024-06-18 81.94 82.14 81.94 82.14 0.0M
2024-06-17 82.03 82.03 81.95 81.95 0.0M
2024-06-14 81.99 81.99 81.91 81.92 0.0M
2024-06-13 81.75 81.80 81.68 81.80 0.0M
2024-06-12 81.44 81.88 81.43 81.88 0.0M
2024-06-11 81.32 81.39 81.15 81.39 0.0M
2024-06-10 81.51 81.51 81.23 81.23 0.0M
2024-06-07 81.90 81.90 81.64 81.64 0.0M
2024-06-06 82.08 82.24 81.96 81.96 0.0M
2024-06-05 81.92 82.18 81.92 82.18 0.0M
2024-06-04 81.86 82.00 81.86 82.00 0.0M
2024-06-03 81.59 81.89 81.59 81.89 0.0M
2024-05-31 81.55 81.61 81.45 81.61 0.0M
2024-05-30 81.44 81.53 81.44 81.53 0.0M
2024-05-29 81.61 81.61 81.40 81.40 0.0M
2024-05-28 81.89 81.94 81.72 81.72 0.0M
2024-05-27 81.70 81.94 81.70 81.94 0.0M
2024-05-24 81.69 81.69 81.68 81.68 0.0M
2024-05-23 81.96 81.96 81.74 81.74 0.0M
2024-05-22 81.90 82.01 81.90 81.93 0.0M
2024-05-21 82.13 82.13 81.96 81.96 0.0M
2024-05-20 81.92 82.00 81.92 81.96 0.0M
2024-05-17 82.17 82.17 82.04 82.04 0.0M
2024-05-16 82.34 82.34 82.27 82.27 0.0M
2024-05-15 81.82 82.36 81.82 82.36 0.0M
2024-05-14 81.90 81.90 81.67 81.67 0.0M
2024-05-13 81.90 81.96 81.90 81.96 0.0M
2024-05-10 82.07 82.07 81.90 81.91 0.0M
2024-05-09 82.02 82.02 81.93 81.93 0.0M
2024-05-08 82.14 82.14 81.98 81.98 0.0M
2024-05-07 82.13 82.27 82.13 82.27 0.0M
2024-05-06 82.04 82.17 82.04 82.09 0.0M
2024-05-03 81.81 82.00 81.78 82.00 0.0M
2024-05-02 81.68 81.78 81.68 81.78 0.0M
2024-04-30 81.87 81.87 81.69 81.69 0.0M
2024-04-29 81.71 81.84 81.71 81.79 0.0M
2024-04-26 81.45 81.67 81.45 81.67 0.0M
2024-04-25 81.46 81.55 81.41 81.41 0.0M
2024-04-24 81.73 81.73 81.55 81.55 0.0M
2024-04-23 81.91 81.91 81.84 81.84 0.0M
2024-04-22 81.66 81.77 81.57 81.77 0.0M
2024-04-19 81.82 81.84 81.82 81.84 0.0M
2024-04-18 81.95 81.95 81.81 81.81 0.0M
2024-04-17 81.70 81.83 81.70 81.83 0.0M
2024-04-16 81.92 81.92 81.84 81.86 0.0M
2024-04-15 82.13 82.13 82.00 82.00 0.0M
2024-04-12 81.94 82.29 81.94 82.29 0.0M
2024-04-11 81.89 81.89 81.77 81.77 0.0M
2024-04-10 82.23 82.31 81.90 81.90 0.0M
2024-04-09 82.39 82.60 82.39 82.60 0.0M
2024-04-08 82.29 82.32 82.29 82.32 0.0M
2024-04-05 82.65 82.65 82.51 82.51 0.0M
2024-04-04 82.47 82.71 82.32 82.68 0.0M
2024-04-03 82.42 82.47 82.41 82.41 0.0M
2024-04-02 82.48 82.48 82.42 82.42 0.0M
2024-03-28 82.73 82.77 82.61 82.77 0.0M
2024-03-27 82.70 82.86 82.70 82.86 0.0M
2024-03-26 82.51 82.67 82.51 82.67 0.0M
2024-03-25 82.68 82.68 82.46 82.46 0.0M
2024-03-22 82.50 82.71 82.50 82.71 0.0M
2024-03-21 82.51 82.55 82.45 82.45 0.0M
2024-03-20 82.33 82.33 82.29 82.29 0.0M
2024-03-19 82.22 82.25 82.21 82.25 0.0M
2024-03-18 82.08 82.22 82.08 82.22 0.0M
2024-03-15 82.12 82.20 82.12 82.19 0.0M
2024-03-14 82.51 82.63 82.31 82.31 0.0M
2024-03-13 82.65 82.65 82.50 82.52 0.0M
2024-03-12 82.63 82.65 82.63 82.63 0.0M
2024-03-11 82.82 82.82 82.62 82.62 0.0M
2024-03-08 82.61 82.80 82.61 82.80 0.0M
2024-03-07 82.33 82.61 82.33 82.61 0.0M
2024-03-06 82.28 82.42 82.19 82.29 0.0M
2024-03-05 82.04 82.32 82.04 82.32 0.0M
2024-03-04 81.74 81.92 81.74 81.92 0.0M
2024-03-01 81.73 81.81 81.71 81.81 0.0M
2024-02-29 81.67 81.87 81.43 81.87 0.0M
2024-02-28 81.61 81.69 81.61 81.69 0.0M
2024-02-27 81.76 81.76 81.71 81.71 0.0M
2024-02-26 82.10 82.10 81.67 81.67 0.0M
2024-02-23 81.67 82.05 81.67 81.92 0.0M
2024-02-22 81.64 81.67 81.63 81.63 0.0M
2024-02-21 81.91 82.00 81.74 81.74 0.0M
2024-02-20 81.85 81.96 81.85 81.96 0.0M
2024-02-19 81.84 81.84 81.73 81.73 0.0M
2024-02-16 81.90 81.90 81.83 81.89 0.0M
2024-02-15 82.14 82.18 81.92 81.92 0.0M
2024-02-14 81.80 81.90 81.80 81.89 0.0M
2024-02-13 81.86 82.00 81.80 81.80 0.0M
2024-02-12 81.69 81.93 81.69 81.93 0.0M
2024-02-09 81.74 81.84 81.63 81.63 0.0M
2024-02-08 82.00 82.00 81.92 81.92 0.0M
2024-02-07 82.17 82.17 82.06 82.07 0.0M
2024-02-06 82.08 82.17 81.99 82.01 0.0M
2024-02-05 82.17 82.17 82.06 82.06 0.0M
2024-02-02 82.57 82.63 82.38 82.38 0.0M
2024-02-01 82.58 82.78 82.50 82.78 0.0M
2024-01-31 82.55 82.76 82.46 82.76 0.0M
2024-01-30 82.58 82.58 82.35 82.38 0.0M
2024-01-29 82.39 82.57 82.39 82.57 0.0M
2024-01-26 82.41 82.41 82.28 82.28 0.0M
2024-01-25 81.86 82.22 81.78 82.22 0.0M
2024-01-24 81.89 81.96 81.89 81.94 0.0M
2024-01-23 81.94 81.96 81.80 81.80 0.0M
2024-01-22 81.98 82.09 81.98 82.03 0.0M
2024-01-19 81.92 82.02 81.92 81.95 0.0M
2024-01-18 81.94 82.01 81.91 81.91 0.0M
2024-01-17 81.99 82.10 81.91 81.93 0.0M
2024-01-16 82.27 82.29 82.19 82.19 0.0M
2024-01-15 82.38 82.38 82.36 82.36 0.0M
2024-01-12 82.25 82.50 82.25 82.50 0.0M
2024-01-11 82.19 82.27 82.19 82.23 0.0M
2024-01-10 82.14 82.32 82.14 82.17 0.0M
2024-01-09 82.50 82.54 82.44 82.45 0.0M
2024-01-08 82.62 82.74 82.30 82.74 0.0M
2024-01-05 82.69 82.69 82.46 82.67 0.0M
2024-01-04 83.29 83.29 82.80 82.82 0.0M
2024-01-03 83.01 83.22 82.99 83.22 0.0M
2024-01-02 83.03 83.17 82.96 83.05 0.0M