Deka STOXX® Europe Strong Style Composite 40 UCITS ETF (ETFSS4P)

ETFSS4P
🏛️ ドイツ →
43.30
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
2025-10-03 43.23 43.30 43.12 43.30 0.0M
2025-10-02 42.97 43.22 42.97 43.22 0.0M
2025-10-01 41.92 42.53 41.92 42.53 0.0M
2025-09-30 41.79 42.07 41.61 42.07 0.0M
2025-09-29 41.36 41.81 41.30 41.81 0.0M
2025-09-26 41.31 41.31 41.05 41.31 0.0M
2025-09-25 41.71 41.71 41.44 41.59 0.0M
2025-09-24 41.78 42.07 41.78 42.07 0.0M
2025-09-23 41.72 41.78 41.68 41.78 0.0M
2025-09-22 41.34 41.34 41.14 41.18 0.0M
2025-09-19 41.55 41.55 41.18 41.32 0.0M
2025-09-18 41.13 41.69 41.13 41.69 0.0M
2025-09-17 40.85 41.04 40.71 41.04 0.0M
2025-09-16 41.32 41.32 40.91 40.92 0.0M
2025-09-15 41.02 41.34 41.02 41.34 0.0M
2025-09-12 41.12 41.12 40.88 41.02 0.0M
2025-09-11 40.72 41.04 40.69 41.04 0.0M
2025-09-10 40.64 40.67 40.62 40.67 0.0M
2025-09-09 40.70 40.74 40.58 40.68 0.0M
2025-09-08 40.52 40.70 40.30 40.70 0.0M
2025-09-05 40.43 40.50 40.27 40.38 0.0M
2025-09-04 40.05 40.13 40.02 40.13 0.0M
2025-09-03 40.27 40.27 40.05 40.17 0.0M
2025-09-02 40.76 40.76 39.84 39.88 0.0M
2025-09-01 40.75 40.80 40.69 40.80 0.0M
2025-08-29 40.89 40.89 40.73 40.73 0.0M
2025-08-28 41.32 41.32 40.99 41.09 0.0M
2025-08-27 41.39 41.39 41.02 41.03 0.0M
2025-08-26 41.42 41.42 41.34 41.39 0.0M
2025-08-25 41.82 41.89 41.49 41.49 0.0M
2025-08-22 41.24 41.98 41.24 41.98 0.0M
2025-08-21 41.30 41.30 41.14 41.14 0.0M
2025-08-20 41.26 41.46 41.26 41.46 0.0M
2025-08-19 41.23 41.66 41.23 41.66 0.0M
2025-08-18 40.94 41.03 40.86 41.02 0.0M
2025-08-15 41.16 41.16 40.90 41.13 0.0M
2025-08-14 40.48 40.98 40.48 40.85 0.0M
2025-08-13 41.16 41.16 40.82 40.82 0.0M
2025-08-12 40.84 40.84 40.62 40.82 0.0M
2025-08-11 40.97 40.97 40.69 40.78 0.0M
2025-08-08 40.57 40.94 40.57 40.70 0.0M
2025-08-07 40.22 40.70 40.20 40.70 0.0M
2025-08-06 40.09 40.09 39.93 40.09 0.0M
2025-08-05 40.16 40.16 39.95 40.09 0.0M
2025-08-04 39.79 39.93 39.76 39.85 0.0M
2025-08-01 40.07 40.07 39.35 39.58 0.0M
2025-07-31 40.60 40.80 40.42 40.42 0.0M
2025-07-30 41.48 41.48 40.67 40.84 0.0M
2025-07-29 41.38 41.42 40.91 40.91 0.0M
2025-07-28 41.72 41.76 41.22 41.38 0.0M
2025-07-25 41.09 41.27 40.91 41.27 0.0M
2025-07-24 41.49 41.49 41.39 41.48 0.0M
2025-07-23 41.29 41.34 41.16 41.34 0.0M
2025-07-22 41.13 41.13 40.78 40.98 0.0M
2025-07-21 41.25 41.26 41.14 41.24 0.0M
2025-07-18 41.01 41.43 41.01 41.13 0.0M
2025-07-17 40.99 41.00 40.90 41.00 0.0M
2025-07-16 40.89 40.97 40.72 40.72 0.0M
2025-07-15 41.22 41.52 41.22 41.26 0.0M
2025-07-14 40.93 41.22 40.93 41.22 0.0M
2025-07-11 41.55 41.55 41.24 41.24 0.0M
2025-07-10 41.35 41.81 41.35 41.81 0.0M
2025-07-09 41.13 41.30 41.11 41.30 0.0M
2025-07-08 40.97 41.33 40.89 41.33 0.0M
2025-07-07 40.54 41.00 40.54 41.00 0.0M
2025-07-04 40.59 40.66 40.47 40.66 0.0M
2025-07-03 41.01 41.03 40.77 41.03 0.0M
2025-07-02 40.68 40.94 40.58 40.94 0.0M
2025-07-01 40.81 40.81 40.60 40.66 0.0M
2025-06-30 40.81 40.85 40.73 40.85 0.0M
2025-06-27 40.74 40.86 40.50 40.86 0.0M
2025-06-26 40.20 40.46 40.20 40.46 0.0M
2025-06-25 40.45 40.45 40.01 40.12 0.0M
2025-06-24 40.37 40.45 40.28 40.45 0.0M
2025-06-23 39.31 39.48 39.25 39.48 0.0M
2025-06-20 39.69 39.77 39.56 39.65 0.0M
2025-06-19 39.71 39.71 39.43 39.43 0.0M
2025-06-18 40.16 40.16 39.93 39.95 0.0M
2025-06-17 40.23 40.31 40.23 40.29 0.0M
2025-06-16 40.45 40.65 40.37 40.65 0.0M
2025-06-13 40.08 40.18 40.03 40.18 0.0M
2025-06-12 41.06 41.06 40.64 40.88 0.0M
2025-06-11 41.32 41.33 41.23 41.33 0.0M
2025-06-10 40.88 41.25 40.88 41.25 0.0M
2025-06-09 40.91 41.04 40.91 41.04 0.0M
2025-06-06 40.78 41.07 40.77 41.07 0.0M
2025-06-05 41.26 41.26 40.76 41.05 0.0M
2025-06-04 40.40 40.82 40.20 40.82 0.0M
2025-06-03 40.43 40.43 40.04 40.42 0.0M
2025-06-02 40.14 40.22 39.82 40.22 0.0M
2025-05-30 40.51 40.70 40.51 40.56 0.0M
2025-05-29 40.87 40.99 40.45 40.53 0.0M
2025-05-28 40.46 40.48 40.23 40.23 0.0M
2025-05-27 40.18 40.53 40.18 40.53 0.0M
2025-05-26 40.18 40.30 40.02 40.30 0.0M
2025-05-23 40.01 40.08 39.60 39.60 0.0M
2025-05-22 40.16 40.16 39.70 39.93 0.0M
2025-05-21 40.33 40.47 40.30 40.47 0.0M
2025-05-20 40.37 40.62 40.37 40.62 0.0M
2025-05-19 40.12 40.48 39.91 40.48 0.0M
2025-05-16 40.35 40.45 40.17 40.37 0.0M
2025-05-15 40.27 40.35 40.15 40.35 0.0M
2025-05-14 40.75 40.75 40.41 40.53 0.0M
2025-05-13 40.26 40.59 40.26 40.58 0.0M
2025-05-12 39.63 40.15 39.63 40.15 0.0M
2025-05-09 39.03 39.08 39.01 39.07 0.0M
2025-05-08 38.61 38.97 38.61 38.97 0.0M
2025-05-07 38.40 38.51 38.28 38.44 0.0M
2025-05-06 38.56 38.56 38.19 38.28 0.0M
2025-05-05 38.59 38.79 38.57 38.79 0.0M
2025-05-02 37.82 38.66 37.82 38.66 0.0M
2025-04-30 37.59 37.59 36.98 37.45 0.0M
2025-04-29 37.48 37.52 37.36 37.50 0.0M
2025-04-28 37.48 37.51 37.33 37.48 0.0M
2025-04-25 37.24 37.24 37.05 37.05 0.0M
2025-04-24 36.36 36.97 36.36 36.97 0.0M
2025-04-23 36.28 36.75 36.28 36.60 0.0M
2025-04-22 35.23 35.69 35.10 35.69 0.0M
2025-04-17 35.46 35.46 35.10 35.45 0.0M
2025-04-16 35.15 35.50 35.07 35.50 0.0M
2025-04-15 35.29 35.74 35.29 35.74 0.0M
2025-04-14 34.68 35.03 34.67 34.94 0.0M
2025-04-11 34.34 34.34 33.84 34.02 0.0M
2025-04-10 38.95 38.95 33.72 33.72 0.0M
2025-04-09 33.00 33.03 32.49 32.66 0.0M
2025-04-08 33.59 34.15 33.37 34.15 0.0M
2025-04-07 32.76 33.20 32.36 32.99 0.0M
2025-04-04 35.64 35.64 34.06 34.43 0.0M
2025-04-03 36.57 37.02 36.12 36.12 0.0M
2025-04-02 37.69 37.71 37.20 37.71 0.0M
2025-04-01 37.88 37.94 37.74 37.94 0.0M
2025-03-31 37.90 37.90 37.38 37.59 0.0M
2025-03-28 38.82 38.82 38.44 38.54 0.0M
2025-03-27 38.90 38.97 38.70 38.97 0.0M
2025-03-26 40.02 40.02 39.52 39.52 0.0M
2025-03-25 39.96 40.17 39.73 40.12 0.0M
2025-03-24 39.90 39.90 39.52 39.77 0.0M
2025-03-21 39.78 39.78 39.41 39.61 0.0M
2025-03-20 40.41 40.41 39.92 39.92 0.0M
2025-03-19 40.00 40.37 40.00 40.37 0.0M
2025-03-18 40.00 40.30 40.00 40.25 0.0M
2025-03-17 39.63 39.99 39.63 39.99 0.0M
2025-03-14 38.92 39.65 38.92 39.65 0.0M
2025-03-13 38.97 39.39 38.97 39.02 0.0M
2025-03-12 39.25 39.30 39.12 39.30 0.0M
2025-03-11 39.58 39.60 38.83 38.94 0.0M
2025-03-10 40.58 40.99 39.55 39.55 0.0M
2025-03-07 40.70 40.70 40.50 40.66 0.0M
2025-03-06 41.49 41.60 40.75 41.13 0.0M
2025-03-05 40.69 41.07 40.69 41.07 0.0M
2025-03-04 41.00 41.00 39.91 40.03 0.0M
2025-03-03 41.10 41.61 40.87 41.61 0.0M
2025-02-28 40.55 40.79 40.55 40.70 0.0M
2025-02-27 41.26 41.26 40.92 41.20 0.0M
2025-02-26 41.47 41.77 41.47 41.77 0.0M
2025-02-25 41.42 41.42 41.24 41.24 0.0M
2025-02-24 41.80 41.80 41.21 41.54 0.0M
2025-02-21 41.60 41.80 41.56 41.78 0.0M
2025-02-20 41.51 41.81 41.51 41.60 0.0M
2025-02-19 42.23 42.31 41.68 41.68 0.0M
2025-02-18 42.24 42.39 42.19 42.39 0.0M
2025-02-17 41.79 42.24 41.79 42.24 0.0M
2025-02-14 41.91 42.03 41.72 41.72 0.0M
2025-02-13 41.66 41.79 41.52 41.70 0.0M
2025-02-12 41.22 41.26 40.84 40.84 0.0M
2025-02-11 40.85 41.10 40.80 41.10 0.0M
2025-02-10 40.74 40.88 40.74 40.83 0.0M
2025-02-07 41.10 41.10 40.51 40.51 0.0M
2025-02-06 40.93 41.12 40.83 41.06 0.0M
2025-02-05 40.58 40.84 40.57 40.84 0.0M
2025-02-04 40.66 40.66 40.26 40.57 0.0M
2025-02-03 40.14 40.59 40.05 40.59 0.0M
2025-01-31 41.16 41.21 40.96 40.96 0.0M
2025-01-30 40.62 41.05 40.62 40.92 0.0M
2025-01-29 40.60 40.60 40.51 40.55 0.0M
2025-01-28 40.28 40.40 40.12 40.12 0.0M
2025-01-27 39.93 40.21 39.74 40.21 0.0M
2025-01-24 40.59 40.73 40.40 40.40 0.0M
2025-01-23 40.30 40.44 40.27 40.35 0.0M
2025-01-22 40.41 40.64 40.31 40.31 0.0M
2025-01-21 40.12 40.24 40.12 40.19 0.0M
2025-01-20 40.03 40.36 40.03 40.36 0.0M
2025-01-17 39.79 40.06 39.79 39.89 0.0M
2025-01-16 39.78 39.78 39.56 39.56 0.0M
2025-01-15 38.69 39.40 38.69 39.27 0.0M
2025-01-14 38.84 38.90 38.56 38.56 0.0M
2025-01-13 38.68 38.68 38.26 38.51 0.0M
2025-01-10 39.03 39.14 38.75 38.83 0.0M
2025-01-09 38.85 39.09 38.85 38.95 0.0M
2025-01-08 39.23 39.23 38.87 38.96 0.0M
2025-01-07 39.05 39.39 39.05 39.17 0.0M
2025-01-06 38.55 39.16 38.55 39.16 0.0M
2025-01-03 38.57 38.57 38.21 38.39 0.0M
2025-01-02 38.83 38.83 38.55 38.82 0.0M