Deka EURO STOXX® Select Dividend 30 UCITS ETF

ETFSD3E
🏛️ Alemania →
20.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 20.70 20.70 20.70 20.70 0.0M
2025-09-25 20.57 20.57 20.57 20.57 0.0M
2025-09-24 20.43 20.43 20.43 20.43 0.0M
2025-09-23 20.46 20.53 20.46 20.53 0.0M
2025-09-22 20.42 20.42 20.38 20.38 0.0M
2025-09-19 20.52 20.52 20.52 20.52 0.0M
2025-09-18 20.50 20.50 20.49 20.49 0.0M
2025-09-17 20.49 20.49 20.40 20.40 0.0M
2025-09-16 20.62 20.62 20.62 20.62 0.0M
2025-09-15 20.85 20.85 20.85 20.85 0.0M
2025-09-12 20.68 20.68 20.68 20.68 0.0M
2025-09-11 20.56 20.56 20.56 20.56 0.0M
2025-09-10 20.66 20.66 20.66 20.66 0.0M
2025-09-09 21.03 21.03 21.03 21.03 0.0M
2025-09-08 21.07 21.07 21.05 21.05 0.0M
2025-09-05 21.13 21.13 21.11 21.11 0.0M
2025-09-04 20.89 20.89 20.89 20.89 0.0M
2025-09-03 20.94 20.94 20.94 20.94 0.0M
2025-09-02 21.10 21.10 21.10 21.10 0.0M
2025-09-01 21.16 21.16 21.16 21.16 0.0M
2025-08-29 21.19 21.19 21.19 21.19 0.0M
2025-08-28 21.25 21.25 21.25 21.25 0.0M
2025-08-27 21.45 21.45 21.45 21.45 0.0M
2025-08-26 21.50 21.50 21.50 21.50 0.0M
2025-08-25 21.89 21.93 21.89 21.93 0.0M
2025-08-22 21.94 21.94 21.94 21.94 0.0M
2025-08-21 21.83 21.88 21.83 21.88 0.0M
2025-08-20 21.78 21.78 21.78 21.78 0.0M
2025-08-19 21.69 21.81 21.69 21.81 0.0M
2025-08-18 21.68 21.68 21.68 21.68 0.0M
2025-08-15 21.78 21.78 21.78 21.78 0.0M
2025-08-14 21.58 21.58 21.58 21.58 0.0M
2025-08-13 21.44 21.44 21.44 21.44 0.0M
2025-08-12 21.40 21.40 21.40 21.40 0.0M
2025-08-11 21.30 21.30 21.29 21.29 0.0M
2025-08-08 21.14 21.14 21.14 21.14 0.0M
2025-08-07 20.99 20.99 20.99 20.99 0.0M
2025-08-06 20.72 20.72 20.72 20.72 0.0M
2025-08-05 20.70 20.70 20.70 20.70 0.0M
2025-08-04 20.56 20.56 20.56 20.56 0.0M
2025-08-01 20.54 20.54 20.54 20.54 0.0M
2025-07-31 20.90 20.90 20.90 20.90 0.0M
2025-07-30 20.89 20.96 20.89 20.96 0.0M
2025-07-29 20.82 20.82 20.82 20.82 0.0M
2025-07-28 20.98 20.98 20.92 20.92 0.0M
2025-07-25 20.86 20.86 20.75 20.79 0.0M
2025-07-24 20.98 20.98 20.98 20.98 0.0M
2025-07-23 20.72 20.77 20.72 20.77 0.0M
2025-07-22 20.48 20.48 20.48 20.48 0.0M
2025-07-21 20.56 20.56 20.56 20.56 0.0M
2025-07-18 20.63 20.63 20.63 20.63 0.0M
2025-07-17 20.55 20.55 20.55 20.55 0.0M
2025-07-16 20.44 20.44 20.44 20.44 0.0M
2025-07-15 20.62 20.62 20.62 20.62 0.0M
2025-07-14 20.53 20.53 20.42 20.42 0.0M
2025-07-11 20.73 20.73 20.73 20.73 0.0M
2025-07-10 20.71 20.78 20.71 20.78 0.0M
2025-07-09 20.44 20.67 20.44 20.67 0.0M
2025-07-08 20.43 20.43 20.43 20.43 0.0M
2025-07-07 20.36 20.41 20.36 20.41 0.0M
2025-07-04 20.45 20.45 20.45 20.45 0.0M
2025-07-03 20.42 20.42 20.42 20.42 0.0M
2025-07-02 20.38 20.48 20.38 20.48 0.0M
2025-07-01 20.27 20.30 20.27 20.30 0.0M
2025-06-30 20.25 20.25 20.25 20.25 0.0M
2025-06-27 20.19 20.19 20.19 20.19 0.0M
2025-06-26 20.04 20.06 20.04 20.06 0.0M
2025-06-25 20.10 20.10 20.10 20.10 0.0M
2025-06-24 20.06 20.06 20.06 20.06 0.0M
2025-06-23 19.97 19.97 19.97 19.97 0.0M
2025-06-20 20.03 20.03 20.03 20.03 0.0M
2025-06-19 19.94 19.94 19.94 19.94 0.0M
2025-06-18 20.07 20.07 20.07 20.07 0.0M
2025-06-17 19.92 19.92 19.92 19.92 0.0M
2025-06-16 19.93 20.04 19.93 20.04 0.0M
2025-06-13 19.95 19.95 19.94 19.94 0.0M
2025-06-12 20.05 20.05 20.05 20.05 0.0M
2025-06-11 20.21 20.21 20.21 20.21 0.0M
2025-06-10 20.26 20.26 20.26 20.26 0.0M
2025-06-09 20.51 20.61 20.51 20.61 0.0M
2025-06-06 20.58 20.60 20.58 20.60 0.0M
2025-06-05 20.55 20.55 20.55 20.55 0.0M
2025-06-04 20.63 20.63 20.60 20.60 0.0M
2025-06-03 20.56 20.56 20.56 20.56 0.0M
2025-06-02 20.44 20.53 20.44 20.53 0.0M
2025-05-30 20.55 20.65 20.55 20.65 0.0M
2025-05-29 20.69 20.69 20.65 20.65 0.0M
2025-05-28 20.61 20.61 20.61 20.61 0.0M
2025-05-27 20.59 20.59 20.59 20.59 0.0M
2025-05-26 20.58 20.58 20.58 20.58 0.0M
2025-05-23 20.59 20.66 20.59 20.66 0.0M
2025-05-22 20.60 20.60 20.60 20.60 0.0M
2025-05-21 20.66 20.66 20.66 20.66 0.0M
2025-05-20 20.41 20.51 20.41 20.51 0.0M
2025-05-19 20.24 20.38 20.24 20.35 0.0M
2025-05-16 20.36 20.37 20.36 20.37 0.0M
2025-05-15 20.18 20.18 20.18 20.18 0.0M
2025-05-14 20.16 20.17 20.16 20.17 0.0M
2025-05-13 19.95 20.02 19.95 20.02 0.0M
2025-05-12 20.11 20.11 20.11 20.11 0.0M
2025-05-09 19.91 19.91 19.91 19.91 0.0M
2025-05-08 19.68 19.68 19.68 19.68 0.0M
2025-05-07 19.53 19.80 19.53 19.79 0.0M
2025-05-06 19.71 19.71 19.71 19.71 0.0M
2025-05-05 19.60 19.60 19.60 19.60 0.0M
2025-05-02 19.49 19.49 19.49 19.49 0.0M
2025-04-30 19.43 19.43 19.43 19.43 0.0M
2025-04-29 19.31 19.36 19.31 19.36 0.0M
2025-04-28 18.99 19.23 18.99 19.23 0.0M
2025-04-25 19.00 19.14 19.00 19.14 0.0M
2025-04-24 18.78 18.99 18.77 18.99 0.0M
2025-04-23 18.85 18.90 18.85 18.90 0.0M
2025-04-22 18.18 18.18 18.18 18.18 0.0M
2025-04-17 18.33 18.42 18.33 18.42 0.0M
2025-04-16 18.02 18.34 17.95 18.30 0.0M
2025-04-15 17.91 17.98 17.91 17.98 0.0M
2025-04-14 17.87 17.95 17.87 17.95 0.0M
2025-04-11 17.60 17.66 17.60 17.66 0.0M
2025-04-10 17.76 17.76 17.76 17.76 0.0M
2025-04-09 16.98 17.10 16.98 17.10 0.0M
2025-04-08 17.28 17.28 17.12 17.28 0.0M
2025-04-07 16.91 16.91 16.91 16.91 0.0M
2025-04-04 18.48 18.48 17.86 17.86 0.0M
2025-04-03 18.86 18.91 18.70 18.70 0.0M
2025-04-02 19.04 19.04 18.97 18.97 0.0M
2025-04-01 19.03 19.03 19.03 19.03 0.0M
2025-03-31 18.93 19.02 18.93 19.02 0.0M
2025-03-28 19.14 19.14 19.14 19.14 0.0M
2025-03-27 19.14 19.14 19.14 19.14 0.0M
2025-03-26 19.39 19.39 19.39 19.39 0.0M
2025-03-25 19.18 19.18 19.18 19.18 0.0M
2025-03-24 19.28 19.28 19.28 19.28 0.0M
2025-03-21 19.09 19.20 19.09 19.20 0.0M
2025-03-20 19.41 19.41 19.41 19.41 0.0M
2025-03-19 19.32 19.32 19.32 19.32 0.0M
2025-03-18 19.19 19.19 19.19 19.19 0.0M
2025-03-17 19.06 19.06 19.05 19.05 0.0M
2025-03-14 18.74 18.74 18.74 18.74 0.0M
2025-03-13 18.84 18.90 18.84 18.90 0.0M
2025-03-12 18.85 18.86 18.85 18.86 0.0M
2025-03-11 18.98 18.99 18.98 18.99 0.0M
2025-03-10 19.04 19.04 18.82 18.82 0.0M
2025-03-07 18.90 19.03 18.90 19.03 0.0M
2025-03-06 18.86 18.94 18.86 18.94 0.0M
2025-03-05 18.68 18.68 18.68 18.68 0.0M
2025-03-04 18.48 18.48 18.48 18.48 0.0M
2025-03-03 18.37 18.41 18.37 18.41 0.0M
2025-02-28 18.36 18.36 18.36 18.36 0.0M
2025-02-27 18.43 18.43 18.43 18.43 0.0M
2025-02-26 18.38 18.45 18.38 18.45 0.0M
2025-02-25 18.12 18.12 18.12 18.12 0.0M
2025-02-24 18.07 18.07 18.07 18.07 0.0M
2025-02-21 17.93 17.93 17.93 17.93 0.0M
2025-02-20 17.99 18.03 17.99 18.03 0.0M
2025-02-19 18.12 18.12 17.92 17.92 0.0M
2025-02-18 17.94 17.94 17.92 17.92 0.0M
2025-02-17 17.95 17.95 17.95 17.95 0.0M
2025-02-14 17.80 17.83 17.80 17.83 0.0M
2025-02-13 17.79 17.80 17.79 17.80 0.0M
2025-02-12 17.73 17.73 17.72 17.73 0.0M
2025-02-11 17.54 17.55 17.54 17.54 0.0M
2025-02-10 17.53 17.55 17.52 17.54 0.0M
2025-02-07 17.55 17.55 17.55 17.55 0.0M
2025-02-06 17.36 17.42 17.36 17.42 0.0M
2025-02-05 17.36 17.36 17.33 17.33 0.0M
2025-02-04 17.29 17.31 17.29 17.31 0.0M
2025-02-03 17.28 17.28 17.24 17.24 0.0M
2025-01-31 17.50 17.50 17.50 17.50 0.0M
2025-01-30 17.46 17.50 17.46 17.50 0.0M
2025-01-29 17.35 17.35 17.35 17.35 0.0M
2025-01-28 17.31 17.31 17.31 17.31 0.0M
2025-01-27 17.25 17.25 17.25 17.25 0.0M
2025-01-24 17.25 17.25 17.21 17.21 0.0M
2025-01-23 17.10 17.10 17.08 17.08 0.0M
2025-01-22 17.11 17.11 17.11 17.11 0.0M
2025-01-21 17.05 17.07 17.05 17.07 0.0M
2025-01-20 17.02 17.02 17.02 17.02 0.0M
2025-01-17 17.00 17.01 17.00 17.01 0.0M
2025-01-16 16.87 16.87 16.84 16.87 0.0M
2025-01-15 16.66 16.69 16.66 16.69 0.0M
2025-01-14 16.64 16.64 16.64 16.64 0.0M
2025-01-13 16.42 16.42 16.42 16.42 0.0M
2025-01-10 16.50 16.54 16.50 16.54 0.0M
2025-01-09 16.46 16.50 16.46 16.50 0.0M
2025-01-08 16.52 16.52 16.37 16.37 0.0M
2025-01-07 16.49 16.49 16.49 16.49 0.0M
2025-01-06 16.40 16.40 16.40 16.40 0.0M
2025-01-03 16.36 16.36 16.36 16.36 0.0M
2025-01-02 16.25 16.25 16.25 16.25 0.0M