Deka MDAX® UCITS ETF

ELF1
🏛️ Allemagne →
288.20
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 287.95 289.55 287.95 288.20 0.0M
2025-10-02 286.45 288.50 286.45 286.85 0.0M
2025-10-01 281.55 285.05 281.05 285.00 0.0M
2025-09-30 281.35 282.70 280.65 282.70 0.0M
2025-09-29 281.20 282.00 280.50 280.85 0.0M
2025-09-26 280.50 280.50 278.85 279.60 0.0M
2025-09-25 282.70 283.10 279.95 280.25 0.0M
2025-09-24 281.95 283.00 281.50 282.50 0.0M
2025-09-23 282.05 283.45 281.45 281.45 0.0M
2025-09-22 281.00 282.35 280.25 281.55 0.0M
2025-09-19 284.10 284.10 281.20 281.55 0.0M
2025-09-18 282.70 285.00 282.70 284.25 0.0M
2025-09-17 281.35 282.85 280.75 281.80 0.0M
2025-09-16 284.45 284.45 280.85 281.25 0.0M
2025-09-15 282.05 285.65 282.05 283.85 0.0M
2025-09-12 281.20 283.15 280.20 281.25 0.0M
2025-09-11 281.15 282.10 280.85 281.70 0.0M
2025-09-10 283.85 284.65 280.35 280.45 0.0M
2025-09-09 283.20 284.00 282.25 283.05 0.0M
2025-09-08 281.25 284.15 281.25 283.30 0.0M
2025-09-05 279.05 281.65 279.05 280.05 0.0M
2025-09-04 277.60 278.90 276.90 278.45 0.0M
2025-09-03 276.75 278.20 276.75 277.25 0.0M
2025-09-02 283.90 283.90 276.00 276.85 0.0M
2025-09-01 283.45 284.20 283.20 284.00 0.0M
2025-08-29 283.10 284.70 282.45 282.70 0.0M
2025-08-28 284.90 285.85 283.30 283.30 0.0M
2025-08-27 287.60 287.60 283.90 284.10 0.0M
2025-08-26 288.80 289.35 287.40 287.65 0.0M
2025-08-25 288.30 291.05 288.30 289.85 0.0M
2025-08-22 285.60 289.55 285.60 288.90 0.0M
2025-08-21 286.80 286.80 285.80 285.95 0.0M
2025-08-20 286.00 288.95 286.00 287.90 0.0M
2025-08-19 288.90 289.70 288.05 288.05 0.0M
2025-08-18 288.80 290.15 288.75 289.30 0.0M
2025-08-15 291.40 291.40 288.45 288.60 0.0M
2025-08-14 288.10 290.80 288.10 290.25 0.0M
2025-08-13 290.75 291.45 288.25 288.65 0.0M
2025-08-12 292.20 292.40 289.30 290.00 0.0M
2025-08-11 293.15 293.85 291.40 291.70 0.0M
2025-08-08 292.20 295.35 292.20 293.90 0.0M
2025-08-07 289.20 293.10 289.20 292.15 0.0M
2025-08-06 288.80 289.95 288.25 288.80 0.0M
2025-08-05 286.25 288.95 286.25 287.55 0.0M
2025-08-04 284.15 286.30 283.90 285.30 0.0M
2025-08-01 286.65 286.70 282.55 282.70 0.0M
2025-07-31 289.60 291.30 288.60 288.65 0.0M
2025-07-30 290.95 290.95 287.55 287.55 0.0M
2025-07-29 290.45 293.20 290.35 290.35 0.0M
2025-07-28 295.90 296.25 290.15 290.15 0.0M
2025-07-25 292.30 294.30 292.30 293.90 0.0M
2025-07-24 296.05 296.05 294.00 294.45 0.0M
2025-07-23 292.90 295.95 292.90 295.90 0.0M
2025-07-22 291.30 291.65 289.60 290.60 0.0M
2025-07-21 290.75 293.65 290.15 291.55 0.0M
2025-07-18 290.05 292.60 288.85 288.85 0.0M
2025-07-17 288.90 290.15 288.55 289.50 0.0M
2025-07-16 288.60 289.80 287.10 288.00 0.0M
2025-07-15 292.30 292.90 289.95 289.95 0.0M
2025-07-14 289.20 291.85 289.20 291.45 0.0M
2025-07-11 293.65 294.30 291.80 292.20 0.0M
2025-07-10 295.15 295.90 294.50 295.15 0.0M
2025-07-09 290.00 295.15 290.00 294.80 0.0M
2025-07-08 286.50 290.25 286.50 289.85 0.0M
2025-07-07 282.10 286.60 282.10 285.90 0.0M
2025-07-04 282.10 283.30 281.75 281.85 0.0M
2025-07-03 283.75 284.25 283.05 283.45 0.0M
2025-07-02 283.10 283.85 281.75 282.45 0.0M
2025-07-01 284.75 286.30 282.30 282.50 0.0M
2025-06-30 283.55 285.50 283.55 284.45 0.0M
2025-06-27 282.30 283.50 280.80 282.95 0.0M
2025-06-26 279.75 281.70 279.75 281.20 0.0M
2025-06-25 280.45 282.40 278.55 278.75 0.0M
2025-06-24 277.65 281.00 277.65 279.60 0.0M
2025-06-23 271.90 274.40 271.90 273.95 0.0M
2025-06-20 272.85 275.70 272.85 273.20 0.0M
2025-06-19 274.30 275.55 270.80 270.80 0.0M
2025-06-18 277.05 277.80 275.90 276.35 0.0M
2025-06-17 277.50 278.40 275.85 275.85 0.0M
2025-06-16 276.00 280.45 276.00 278.40 0.0M
2025-06-13 276.30 278.40 275.70 275.70 0.0M
2025-06-12 284.00 284.30 281.30 281.40 0.0M
2025-06-11 284.30 287.60 284.30 284.60 0.0M
2025-06-10 286.60 286.60 283.05 283.80 0.0M
2025-06-09 286.75 289.10 286.75 288.15 0.0M
2025-06-06 289.85 290.55 287.50 288.00 0.0M
2025-06-05 288.95 292.95 288.95 289.20 0.0M
2025-06-04 288.35 290.15 288.35 289.35 0.0M
2025-06-03 288.70 288.75 286.65 287.30 0.0M
2025-06-02 284.45 288.80 284.45 288.80 0.0M
2025-05-30 286.30 288.80 284.60 285.75 0.0M
2025-05-29 289.00 289.10 285.75 285.75 0.0M
2025-05-28 285.60 288.05 285.60 286.20 0.0M
2025-05-27 283.15 287.00 283.15 285.75 0.0M
2025-05-26 281.55 284.25 281.55 283.20 0.0M
2025-05-23 279.70 282.60 273.80 279.20 0.0M
2025-05-22 281.35 281.35 278.10 280.75 0.0M
2025-05-21 283.65 285.45 281.65 281.65 0.0M
2025-05-20 281.05 285.50 281.05 284.95 0.0M
2025-05-19 277.00 281.70 277.00 281.70 0.0M
2025-05-16 278.45 281.25 278.45 279.05 0.0M
2025-05-15 273.10 278.85 273.10 278.75 0.0M
2025-05-14 276.80 278.80 274.45 274.75 0.0M
2025-05-13 278.00 278.75 277.35 277.40 0.0M
2025-05-12 282.20 282.20 277.65 278.80 0.0M
2025-05-09 276.60 279.00 276.60 277.35 0.0M
2025-05-08 273.95 277.05 273.95 276.55 0.0M
2025-05-07 274.95 275.70 272.50 273.50 0.0M
2025-05-06 275.70 276.40 269.30 274.15 0.0M
2025-05-05 273.05 277.10 273.05 276.50 0.0M
2025-05-02 274.50 274.50 269.30 273.35 0.0M
2025-04-30 265.45 268.60 265.45 268.35 0.0M
2025-04-29 264.10 268.75 264.10 266.05 0.0M
2025-04-28 263.40 266.70 263.40 264.40 0.0M
2025-04-25 260.00 264.50 260.00 264.00 0.0M
2025-04-24 256.30 261.80 256.30 260.55 0.0M
2025-04-23 257.85 259.75 257.40 257.40 0.0M
2025-04-22 250.45 256.10 250.45 256.10 0.0M
2025-04-17 253.15 254.65 252.25 253.50 0.0M
2025-04-16 251.80 254.45 250.65 250.65 0.0M
2025-04-15 249.40 255.60 249.40 254.70 0.0M
2025-04-14 245.10 249.75 245.10 249.20 0.0M
2025-04-11 242.05 244.70 237.40 244.70 0.0M
2025-04-10 247.20 247.20 237.65 239.45 0.0M
2025-04-09 229.05 247.60 229.05 247.60 0.0M
2025-04-08 233.30 240.30 227.15 227.15 0.0M
2025-04-07 216.90 240.20 216.90 231.40 0.0M
2025-04-04 249.50 250.55 234.00 234.40 0.0M
2025-04-03 249.95 255.20 249.95 250.65 0.0M
2025-04-02 257.80 258.45 254.75 257.45 0.0M
2025-04-01 257.00 261.10 257.00 258.30 0.0M
2025-03-31 256.50 257.80 253.70 257.80 0.0M
2025-03-28 266.80 268.30 260.45 260.65 0.0M
2025-03-27 267.30 268.85 267.00 267.60 0.0M
2025-03-26 272.40 272.65 268.80 268.90 0.0M
2025-03-25 269.20 272.75 268.40 271.20 0.0M
2025-03-24 271.10 271.85 269.00 269.50 0.0M
2025-03-21 270.75 270.75 267.65 269.50 0.0M
2025-03-20 279.20 279.20 270.40 271.60 0.0M
2025-03-19 280.30 280.80 277.00 278.05 0.0M
2025-03-18 277.80 282.85 277.80 281.25 0.0M
2025-03-17 273.95 277.60 273.95 277.60 0.0M
2025-03-14 267.25 275.70 267.25 274.25 0.0M
2025-03-13 268.20 268.90 265.60 266.30 0.0M
2025-03-12 267.90 270.30 267.15 268.15 0.0M
2025-03-11 271.20 274.05 266.55 267.85 0.0M
2025-03-10 279.40 279.40 269.60 269.75 0.0M
2025-03-07 281.25 281.25 276.05 278.05 0.0M
2025-03-06 281.65 285.45 280.75 281.95 0.0M
2025-03-05 269.40 280.35 269.40 279.05 0.0M
2025-03-04 270.80 270.80 262.95 269.25 0.0M
2025-03-03 268.55 273.90 266.95 269.80 0.0M
2025-02-28 264.55 265.90 263.30 264.35 0.0M
2025-02-27 266.15 268.00 265.05 265.90 0.0M
2025-02-26 265.40 268.75 265.40 266.40 0.0M
2025-02-25 261.15 265.65 261.15 264.45 0.0M
2025-02-24 261.20 265.50 260.55 260.95 0.0M
2025-02-21 257.20 259.95 255.90 256.05 0.0M
2025-02-20 259.20 261.75 256.45 256.65 0.0M
2025-02-19 264.70 265.10 257.85 258.20 0.0M
2025-02-18 265.55 267.10 263.35 265.40 0.0M
2025-02-17 260.60 264.40 259.60 264.10 0.0M
2025-02-14 258.80 260.45 258.65 258.90 0.0M
2025-02-13 256.75 260.40 256.75 258.70 0.0M
2025-02-12 255.70 256.85 254.55 255.55 0.0M
2025-02-11 255.60 255.60 254.75 255.30 0.0M
2025-02-10 252.25 256.00 252.25 255.65 0.0M
2025-02-07 253.25 255.25 252.15 252.15 0.0M
2025-02-06 250.85 253.75 250.85 253.05 0.0M
2025-02-05 245.90 249.70 245.90 249.70 0.0M
2025-02-04 247.35 248.70 246.50 247.00 0.0M
2025-02-03 243.60 247.05 243.60 246.95 0.0M
2025-01-31 249.80 251.55 249.15 249.15 0.0M
2025-01-30 245.10 250.35 245.10 249.55 0.0M
2025-01-29 245.65 247.65 245.05 245.10 0.0M
2025-01-28 244.20 246.70 244.20 246.20 0.0M
2025-01-27 240.90 245.10 240.90 244.80 0.0M
2025-01-24 242.75 246.45 242.75 243.85 0.0M
2025-01-23 243.55 243.55 242.80 243.20 0.0M
2025-01-22 242.70 244.35 242.70 242.85 0.0M
2025-01-21 241.70 243.90 241.70 243.80 0.0M
2025-01-20 240.60 244.15 240.60 243.25 0.0M
2025-01-17 238.15 242.35 238.15 241.30 0.0M
2025-01-16 238.90 240.50 238.35 238.70 0.0M
2025-01-15 235.65 240.00 235.65 239.25 0.0M
2025-01-14 235.10 238.05 235.10 235.25 0.0M
2025-01-13 236.10 236.80 234.30 234.70 0.0M
2025-01-10 238.15 240.00 237.60 237.65 0.0M
2025-01-09 238.75 240.85 238.75 239.35 0.0M
2025-01-08 240.15 242.95 238.85 239.55 0.0M
2025-01-07 239.25 242.60 239.25 240.65 0.0M
2025-01-06 238.45 242.45 238.45 239.70 0.0M
2025-01-03 239.35 240.75 238.55 238.80 0.0M
2025-01-02 239.30 241.70 239.30 239.75 0.0M