46,738€
0,44%
Echtzeitkurs Deka STOXX Europe Strong Growth 20 UCITS ETF
Bid:
Ask:
Aktienkurse zum Deka STOXX Europe Strong Growth 20 UCITS ETF Fond
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 46,53 | 46,85 | 46,31 | 46,75 | 0,46% | - |
| 15.05.2025 | 46,66 | 46,66 | 46,29 | 46,53 | -0,17% | - |
| 14.05.2025 | 46,74 | 46,90 | 46,26 | 46,61 | -0,40% | - |
| 13.05.2025 | 46,03 | 46,97 | 46,02 | 46,80 | 0,98% | - |
| 12.05.2025 | 45,17 | 46,36 | 45,11 | 46,35 | 3,33% | - |
| 09.05.2025 | 45,24 | 45,35 | 44,70 | 44,85 | -0,68% | 403,00 |
| 08.05.2025 | 44,59 | 45,35 | 44,59 | 45,16 | 1,71% | - |
| 07.05.2025 | 44,19 | 44,42 | 43,98 | 44,40 | 0,86% | - |
| 06.05.2025 | 44,42 | 44,47 | 43,56 | 44,02 | -0,96% | - |
| 05.05.2025 | 44,32 | 44,58 | 44,19 | 44,45 | -0,17% | - |
| 02.05.2025 | 43,52 | 44,57 | 43,11 | 44,52 | 3,24% | 8,00 |
| 30.04.2025 | 42,99 | 43,21 | 42,33 | 43,13 | 0,17% | 139,00 |
| 29.04.2025 | 42,74 | 43,10 | 42,50 | 43,05 | 0,61% | - |
| 28.04.2025 | 42,67 | 42,96 | 42,50 | 42,79 | -0,22% | - |
| 25.04.2025 | 42,53 | 42,93 | 42,41 | 42,88 | 0,88% | 60,00 |
| 24.04.2025 | 41,82 | 42,51 | 41,36 | 42,51 | 1,52% | 12,00 |
| 23.04.2025 | 41,76 | 42,62 | 41,61 | 41,87 | 1,52% | - |
| 22.04.2025 | 40,67 | 41,36 | 40,15 | 41,25 | 0,81% | - |
| 17.04.2025 | 41,25 | 41,28 | 40,65 | 40,92 | 0,26% | - |
| 16.04.2025 | 41,27 | 41,63 | 40,49 | 40,81 | -1,86% | - |
| 15.04.2025 | 40,59 | 41,71 | 40,44 | 41,59 | 2,57% | 1,00 |
| 14.04.2025 | 40,52 | 40,93 | 40,18 | 40,54 | 0,68% | 300,00 |
| 11.04.2025 | 39,62 | 40,37 | 38,75 | 40,27 | 1,58% | - |
| 10.04.2025 | 41,02 | 42,15 | 38,99 | 39,64 | -4,03% | 135,00 |
| 09.04.2025 | 37,89 | 41,81 | 37,56 | 41,31 | 8,12% | 100,00 |
| 08.04.2025 | 38,61 | 39,92 | 37,83 | 38,20 | 0,10% | 50,00 |
| 07.04.2025 | 38,56 | 39,34 | 36,78 | 38,16 | -3,07% | 48,00 |
| 04.04.2025 | 41,14 | 41,48 | 39,06 | 39,37 | -4,79% | 22,00 |
| 03.04.2025 | 42,55 | 42,61 | 41,26 | 41,35 | -4,82% | 142,00 |
| 02.04.2025 | 43,52 | 43,57 | 42,84 | 43,44 | -0,29% | - |
| 01.04.2025 | 43,08 | 43,79 | 43,08 | 43,57 | 0,83% | - |
| 31.03.2025 | 43,61 | 43,69 | 42,87 | 43,21 | -1,58% | 325,00 |
| 28.03.2025 | 44,13 | 44,34 | 43,75 | 43,90 | -0,82% | 50,00 |
| 27.03.2025 | 44,60 | 44,62 | 44,02 | 44,26 | -0,94% | - |
| 26.03.2025 | 45,69 | 45,79 | 44,62 | 44,68 | -2,20% | - |
| 25.03.2025 | 45,50 | 45,78 | 45,15 | 45,69 | 0,43% | - |
| 24.03.2025 | 45,29 | 45,68 | 45,10 | 45,49 | 0,53% | - |
| 21.03.2025 | 45,55 | 45,78 | 44,95 | 45,25 | -1,14% | - |
| 20.03.2025 | 46,04 | 46,19 | 45,48 | 45,77 | -0,64% | - |
| 19.03.2025 | 45,56 | 46,17 | 45,43 | 46,07 | 1,22% | 400,00 |
| 18.03.2025 | 45,80 | 45,97 | 45,36 | 45,51 | -0,74% | 72,00 |
| 17.03.2025 | 45,54 | 45,90 | 45,33 | 45,85 | 0,44% | 80,00 |
| 14.03.2025 | 45,09 | 45,68 | 44,67 | 45,65 | 1,94% | 3,00 |
| 13.03.2025 | 44,83 | 45,34 | 44,58 | 44,78 | -0,48% | - |
| 12.03.2025 | 44,50 | 45,24 | 44,28 | 45,00 | 1,63% | - |
| 11.03.2025 | 44,78 | 45,13 | 43,93 | 44,28 | -0,77% | 174,00 |
| 10.03.2025 | 46,38 | 46,38 | 44,29 | 44,62 | -3,87% | 210,00 |
| 07.03.2025 | 46,35 | 46,47 | 45,85 | 46,42 | 0,11% | - |
| 06.03.2025 | 48,15 | 48,35 | 46,15 | 46,37 | -3,59% | 35,00 |
| 05.03.2025 | 47,79 | 48,33 | 47,54 | 48,09 | 1,21% | - |
| 04.03.2025 | 48,28 | 48,32 | 47,00 | 47,52 | -1,64% | 1.484,00 |
| 03.03.2025 | 48,23 | 48,83 | 47,91 | 48,31 | 0,68% | 30,00 |
| 28.02.2025 | 47,33 | 48,01 | 47,19 | 47,98 | 0,88% | - |
| 27.02.2025 | 48,69 | 48,73 | 47,55 | 47,56 | -2,00% | - |
| 26.02.2025 | 48,85 | 48,92 | 48,42 | 48,54 | -0,21% | - |
| 25.02.2025 | 48,97 | 49,02 | 48,45 | 48,64 | -0,27% | 18,00 |
| 24.02.2025 | 49,90 | 49,95 | 48,63 | 48,77 | -1,06% | 1,00 |
| 21.02.2025 | 49,27 | 49,83 | 49,18 | 49,29 | -0,06% | - |
| 20.02.2025 | 49,38 | 49,69 | 48,95 | 49,32 | -0,13% | 309,00 |
| 19.02.2025 | 49,76 | 49,89 | 49,24 | 49,38 | -0,74% | 14,00 |
| 18.02.2025 | 49,77 | 50,15 | 49,62 | 49,75 | -0,26% | 346,00 |
| 17.02.2025 | 49,51 | 49,98 | 49,51 | 49,88 | 0,76% | - |
| 14.02.2025 | 49,31 | 49,86 | 49,19 | 49,50 | 0,48% | 694,00 |
| 13.02.2025 | 48,76 | 49,47 | 48,65 | 49,27 | 1,44% | - |
| 12.02.2025 | 48,49 | 48,61 | 48,01 | 48,57 | 0,14% | - |
| 11.02.2025 | 48,24 | 48,54 | 48,16 | 48,50 | 0,49% | 21,00 |
| 10.02.2025 | 48,34 | 48,43 | 47,87 | 48,27 | 1,09% | - |
| 07.02.2025 | 48,46 | 48,60 | 47,73 | 47,75 | -1,51% | - |
| 06.02.2025 | 48,60 | 48,71 | 48,18 | 48,48 | -0,24% | - |
| 05.02.2025 | 48,01 | 48,60 | 47,95 | 48,59 | 0,83% | 10,00 |
| 04.02.2025 | 48,03 | 48,34 | 47,87 | 48,19 | 0,29% | 38,00 |
| 03.02.2025 | 47,50 | 48,23 | 47,24 | 48,05 | -0,69% | 270,00 |
| 31.01.2025 | 48,37 | 48,79 | 48,32 | 48,39 | 0,09% | - |
| 30.01.2025 | 47,86 | 48,54 | 47,83 | 48,34 | 1,17% | - |
| 29.01.2025 | 47,90 | 48,27 | 47,65 | 47,78 | 0,39% | 1.363,00 |
| 28.01.2025 | 47,36 | 47,97 | 47,29 | 47,59 | 0,12% | 163,00 |
| 27.01.2025 | 47,89 | 47,92 | 46,73 | 47,54 | -1,45% | 39,00 |
| 24.01.2025 | 48,56 | 48,81 | 48,18 | 48,24 | -0,54% | - |
| 23.01.2025 | 48,51 | 48,57 | 48,10 | 48,50 | -0,04% | 81,00 |
| 22.01.2025 | 48,04 | 48,78 | 47,95 | 48,52 | 1,14% | 850,00 |
| 21.01.2025 | 47,49 | 48,02 | 47,39 | 47,97 | 0,67% | - |
| 20.01.2025 | 47,56 | 47,72 | 47,30 | 47,65 | 0,31% | 37,00 |
| 17.01.2025 | 47,34 | 47,58 | 47,20 | 47,51 | 0,44% | 44,00 |
| 16.01.2025 | 46,31 | 47,38 | 46,30 | 47,30 | 2,10% | 94,00 |
| 15.01.2025 | 45,85 | 46,59 | 45,65 | 46,32 | 1,03% | 127,00 |
| 14.01.2025 | 45,97 | 46,30 | 45,70 | 45,85 | 0,02% | - |
| 13.01.2025 | 46,11 | 46,21 | 45,18 | 45,84 | -1,08% | 1.868,00 |
| 10.01.2025 | 46,35 | 46,60 | 46,13 | 46,35 | -0,08% | 22,00 |
| 09.01.2025 | 46,23 | 46,43 | 46,10 | 46,38 | 0,25% | 1.030,00 |
| 08.01.2025 | 46,36 | 46,82 | 46,04 | 46,27 | -0,03% | 104,00 |
| 07.01.2025 | 45,99 | 46,82 | 45,88 | 46,28 | 0,70% | 194,00 |
| 06.01.2025 | 45,14 | 46,25 | 45,01 | 45,96 | 2,25% | 2.463,00 |
| 03.01.2025 | 45,29 | 45,32 | 44,72 | 44,94 | -0,47% | 46,00 |
| 02.01.2025 | 45,33 | 45,42 | 44,89 | 45,15 | 0,52% | 80,00 |
| 30.12.2024 | 45,23 | 45,27 | 44,84 | 44,92 | -0,41% | 33,00 |
| 27.12.2024 | 45,12 | 45,46 | 44,93 | 45,10 | -0,06% | 53,00 |
| 23.12.2024 | 44,86 | 45,24 | 44,62 | 45,13 | 0,80% | - |
| 20.12.2024 | 44,69 | 44,96 | 44,08 | 44,77 | -0,62% | 132,00 |
| 19.12.2024 | 45,40 | 45,65 | 45,01 | 45,05 | -0,90% | 50,00 |
| 18.12.2024 | 45,81 | 46,20 | 45,41 | 45,46 | -0,80% | - |