Deka MDAX® UCITS ETF (ELF1)

ELF1
🏛️ ドイツ →
280.05
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
2025-09-26 281.25 281.25 278.65 280.05 0.0M
2025-09-25 282.35 282.95 280.20 280.55 0.0M
2025-09-24 282.10 283.00 281.25 283.00 0.0M
2025-09-23 283.30 283.60 282.15 282.85 0.0M
2025-09-22 281.50 282.15 280.00 281.45 0.0M
2025-09-19 284.60 284.60 282.00 282.00 0.0M
2025-09-18 283.20 284.70 282.85 284.70 0.0M
2025-09-17 282.50 283.15 280.70 282.20 0.0M
2025-09-16 284.40 284.80 281.15 281.15 0.0M
2025-09-15 283.10 285.50 282.90 284.60 0.0M
2025-09-12 283.60 283.60 280.65 281.70 0.0M
2025-09-11 281.30 282.25 280.60 281.50 0.0M
2025-09-10 284.55 284.60 281.35 281.65 0.0M
2025-09-09 284.50 284.50 282.05 283.30 0.0M
2025-09-08 282.65 284.30 281.90 284.30 0.0M
2025-09-05 280.40 281.35 279.25 280.60 0.0M
2025-09-04 277.45 278.85 276.95 278.25 0.0M
2025-09-03 278.80 278.80 276.45 277.70 0.0M
2025-09-02 284.00 284.00 276.40 276.40 0.0M
2025-09-01 284.30 284.50 283.10 284.50 0.0M
2025-08-29 284.80 284.85 282.60 283.00 0.0M
2025-08-28 286.90 287.15 283.45 283.45 0.0M
2025-08-27 288.30 288.30 284.10 284.65 0.0M
2025-08-26 288.50 289.30 287.20 287.85 0.0M
2025-08-25 289.35 291.00 289.35 290.05 0.0M
2025-08-22 286.45 289.75 286.45 289.75 0.0M
2025-08-21 285.90 286.70 285.90 286.70 0.0M
2025-08-20 286.60 289.05 286.40 288.50 0.0M
2025-08-19 289.70 289.70 289.10 289.55 0.0M
2025-08-18 289.95 290.00 288.65 289.50 0.0M
2025-08-15 292.15 292.15 288.95 289.20 0.0M
2025-08-14 289.20 291.05 289.20 291.00 0.0M
2025-08-13 291.15 291.60 288.60 288.80 0.0M
2025-08-12 292.85 293.00 289.20 289.75 0.0M
2025-08-11 293.80 293.85 291.80 292.30 0.0M
2025-08-08 292.90 295.45 292.90 294.20 0.0M
2025-08-07 289.55 293.40 289.45 292.65 0.0M
2025-08-06 289.90 290.45 288.15 289.30 0.0M
2025-08-05 288.20 289.05 287.50 287.90 0.0M
2025-08-04 286.10 286.45 285.25 285.60 0.0M
2025-08-01 287.30 287.30 281.60 283.25 0.0M
2025-07-31 288.20 291.70 288.20 289.70 0.0M
2025-07-30 290.45 291.30 288.65 289.15 0.0M
2025-07-29 291.45 292.85 290.75 291.30 0.0M
2025-07-28 295.55 296.65 289.95 289.95 0.0M
2025-07-25 293.05 294.55 292.95 294.30 0.0M
2025-07-24 296.40 296.50 294.20 295.45 0.0M
2025-07-23 293.30 294.50 293.20 294.50 0.0M
2025-07-22 292.25 292.25 288.85 290.95 0.0M
2025-07-21 292.15 293.95 292.00 292.80 0.0M
2025-07-18 290.60 293.45 289.90 290.55 0.0M
2025-07-17 288.70 290.60 288.60 290.00 0.0M
2025-07-16 289.35 289.65 287.25 287.25 0.0M
2025-07-15 292.85 293.50 290.65 290.65 0.0M
2025-07-14 290.70 291.85 289.95 291.85 0.0M
2025-07-11 294.25 294.85 291.25 293.15 0.0M
2025-07-10 294.55 296.45 294.50 295.85 0.0M
2025-07-09 290.85 295.05 290.85 295.05 0.0M
2025-07-08 286.85 290.50 286.85 290.50 0.0M
2025-07-07 282.95 287.65 282.95 287.65 0.0M
2025-07-04 283.25 283.60 282.50 283.20 0.0M
2025-07-03 284.35 284.40 283.15 284.30 0.0M
2025-07-02 283.30 283.75 281.95 283.30 0.0M
2025-07-01 285.10 285.10 282.00 282.65 0.0M
2025-06-30 285.35 285.35 284.65 285.20 0.0M
2025-06-27 282.60 283.90 280.95 283.90 0.0M
2025-06-26 280.85 282.35 280.20 281.60 0.0M
2025-06-25 280.60 281.05 279.85 279.90 0.0M
2025-06-24 278.10 281.20 277.50 280.30 0.0M
2025-06-23 272.30 274.90 271.25 273.85 0.0M
2025-06-20 274.70 276.10 274.00 274.90 0.0M
2025-06-19 275.25 275.80 272.25 272.25 0.0M
2025-06-18 277.70 278.05 275.95 277.60 0.0M
2025-06-17 277.75 278.40 275.65 277.90 0.0M
2025-06-16 279.80 280.65 278.65 280.65 0.0M
2025-06-13 279.05 279.05 276.95 277.90 0.0M
2025-06-12 284.80 284.80 281.55 282.25 0.0M
2025-06-11 286.25 287.50 285.75 286.80 0.0M
2025-06-10 286.80 286.85 284.40 285.45 0.0M
2025-06-09 288.50 289.10 287.60 288.60 0.0M
2025-06-06 290.60 290.90 288.80 288.80 0.0M
2025-06-05 290.25 293.15 289.85 291.20 0.0M
2025-06-04 289.00 290.75 288.25 290.30 0.0M
2025-06-03 287.95 288.40 286.50 288.00 0.0M
2025-06-02 285.80 287.90 285.00 287.85 0.0M
2025-05-30 287.10 288.80 286.00 286.00 0.0M
2025-05-29 288.65 289.20 286.90 287.15 0.0M
2025-05-28 286.75 288.00 286.60 286.90 0.0M
2025-05-27 284.65 286.95 284.65 286.70 0.0M
2025-05-26 283.15 284.40 283.15 284.40 0.0M
2025-05-23 281.45 282.70 274.40 279.75 0.0M
2025-05-22 281.95 281.95 278.10 281.20 0.0M
2025-05-21 284.20 285.30 284.20 284.65 0.0M
2025-05-20 282.00 286.05 282.00 286.05 0.0M
2025-05-19 280.60 282.05 279.35 282.05 0.0M
2025-05-16 279.65 281.30 278.25 279.65 0.0M
2025-05-15 276.05 279.05 275.50 279.05 0.0M
2025-05-14 279.40 279.40 275.35 276.00 0.0M
2025-05-13 278.30 279.00 277.35 278.65 0.0M
2025-05-12 280.95 281.50 276.80 279.00 0.0M
2025-05-09 276.05 278.65 276.05 278.55 0.0M
2025-05-08 274.20 277.05 274.20 277.05 0.0M
2025-05-07 275.85 276.25 273.00 273.50 0.0M
2025-05-06 277.65 277.65 269.45 275.30 0.0M
2025-05-05 275.65 277.55 275.65 277.50 0.0M
2025-05-02 272.70 275.20 271.60 275.20 0.0M
2025-04-30 268.80 269.40 266.15 269.40 0.0M
2025-04-29 266.55 268.80 265.90 266.35 0.0M
2025-04-28 265.90 266.65 264.60 265.30 0.0M
2025-04-25 263.90 264.75 262.75 264.60 0.0M
2025-04-24 257.80 261.95 257.40 261.70 0.0M
2025-04-23 258.15 260.85 257.75 259.35 0.0M
2025-04-22 253.10 255.90 253.10 255.90 0.0M
2025-04-17 255.20 255.20 252.25 254.70 0.0M
2025-04-16 253.85 254.95 252.35 254.95 0.0M
2025-04-15 252.00 256.05 252.00 256.05 0.0M
2025-04-14 245.85 250.00 245.85 249.85 0.0M
2025-04-11 243.60 243.80 237.80 242.20 0.0M
2025-04-10 249.75 249.85 241.30 241.30 0.0M
2025-04-09 234.35 235.60 229.00 233.40 0.0M
2025-04-08 233.85 240.75 233.60 239.90 0.0M
2025-04-07 223.50 236.10 220.60 231.65 0.0M
2025-04-04 251.55 251.55 232.70 238.25 0.0M
2025-04-03 252.25 255.95 251.90 251.90 0.0M
2025-04-02 259.70 259.70 254.60 258.10 0.0M
2025-04-01 259.30 261.60 258.15 259.65 0.0M
2025-03-31 256.85 257.55 254.00 257.30 0.0M
2025-03-28 267.55 268.25 261.50 261.55 0.0M
2025-03-27 267.60 269.05 266.70 268.60 0.0M
2025-03-26 272.55 273.20 269.80 271.10 0.0M
2025-03-25 269.65 272.75 268.40 271.85 0.0M
2025-03-24 272.15 273.35 270.00 270.05 0.0M
2025-03-21 270.95 271.85 268.20 270.00 0.0M
2025-03-20 277.75 277.80 269.95 273.25 0.0M
2025-03-19 281.30 281.75 275.95 278.30 0.0M
2025-03-18 278.90 283.30 278.00 281.45 0.0M
2025-03-17 275.05 277.70 274.50 277.35 0.0M
2025-03-14 266.80 276.90 266.80 274.60 0.0M
2025-03-13 266.80 269.20 265.00 267.45 0.0M
2025-03-12 268.15 270.40 267.10 269.15 0.0M
2025-03-11 273.55 274.90 267.95 267.95 0.0M
2025-03-10 280.45 280.45 271.40 272.20 0.0M
2025-03-07 281.90 281.90 275.90 278.45 0.0M
2025-03-06 282.20 285.95 281.50 284.05 0.0M
2025-03-05 272.70 281.45 272.70 279.45 0.0M
2025-03-04 270.55 270.60 263.25 263.90 0.0M
2025-03-03 268.10 273.95 267.35 272.50 0.0M
2025-02-28 265.60 266.10 264.35 265.95 0.0M
2025-02-27 267.05 268.10 265.40 268.10 0.0M
2025-02-26 265.75 268.80 265.75 268.60 0.0M
2025-02-25 261.50 265.70 261.50 263.80 0.0M
2025-02-24 261.90 265.55 260.45 262.20 0.0M
2025-02-21 259.00 260.20 256.80 258.20 0.0M
2025-02-20 260.45 261.95 257.00 257.20 0.0M
2025-02-19 265.15 265.50 258.85 259.00 0.0M
2025-02-18 264.80 267.30 263.10 265.65 0.0M
2025-02-17 259.25 264.70 259.25 264.25 0.0M
2025-02-14 259.60 260.75 259.30 259.70 0.0M
2025-02-13 257.70 260.60 257.10 260.25 0.0M
2025-02-12 255.70 257.15 254.85 255.00 0.0M
2025-02-11 255.65 255.65 254.80 255.65 0.0M
2025-02-10 253.45 256.15 253.45 256.05 0.0M
2025-02-07 254.30 255.00 252.55 252.90 0.0M
2025-02-06 251.10 254.00 251.10 254.00 0.0M
2025-02-05 247.15 250.15 246.80 250.15 0.0M
2025-02-04 247.25 248.60 247.25 248.10 0.0M
2025-02-03 244.45 247.90 244.35 247.60 0.0M
2025-01-31 250.75 251.75 250.35 251.05 0.0M
2025-01-30 246.60 250.85 246.60 250.85 0.0M
2025-01-29 247.55 247.60 246.00 246.00 0.0M
2025-01-28 244.55 246.95 244.55 246.30 0.0M
2025-01-27 242.85 245.45 242.80 245.00 0.0M
2025-01-24 244.90 246.70 244.25 244.85 0.0M
2025-01-23 242.85 243.65 242.85 243.40 0.0M
2025-01-22 243.90 244.60 243.70 244.30 0.0M
2025-01-21 242.75 243.85 242.75 243.50 0.0M
2025-01-20 242.10 244.20 241.40 244.05 0.0M
2025-01-17 240.10 242.35 240.10 242.20 0.0M
2025-01-16 241.30 241.40 238.25 239.40 0.0M
2025-01-15 237.95 240.25 237.40 239.90 0.0M
2025-01-14 237.10 238.05 236.00 236.00 0.0M
2025-01-13 237.45 237.45 234.65 235.10 0.0M
2025-01-10 239.15 240.35 237.50 238.30 0.0M
2025-01-09 239.60 240.90 239.60 240.15 0.0M
2025-01-08 242.65 242.65 239.45 240.05 0.0M
2025-01-07 242.35 242.60 241.35 242.00 0.0M
2025-01-06 240.50 242.25 239.95 241.35 0.0M
2025-01-03 241.25 241.25 239.15 239.15 0.0M
2025-01-02 241.10 241.75 240.10 241.45 0.0M