46,798€
0,56%
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 | 46,47 | 46,85 | 46,31 | 46,80 | 0,56% | 508,00 |
| 15.05.2025 | 46,41 | 46,62 | 46,17 | 46,54 | -0,17% | 1.886,00 |
| 14.05.2025 | 46,82 | 46,96 | 46,26 | 46,61 | -0,40% | 532,00 |
| 13.05.2025 | 46,20 | 46,97 | 46,15 | 46,80 | 0,96% | 271,00 |
| 12.05.2025 | 45,24 | 46,37 | 44,97 | 46,35 | 3,41% | 2.143,00 |
| 09.05.2025 | 45,26 | 45,35 | 44,69 | 44,83 | -0,76% | 1.542,00 |
| 08.05.2025 | 44,71 | 45,38 | 44,45 | 45,17 | 1,70% | 1.919,00 |
| 07.05.2025 | 44,09 | 44,43 | 43,98 | 44,42 | 0,87% | 1.522,00 |
| 06.05.2025 | 44,39 | 44,51 | 43,54 | 44,03 | -0,92% | 463,00 |
| 05.05.2025 | 44,36 | 44,62 | 44,19 | 44,44 | -0,19% | 2.279,00 |
| 02.05.2025 | 43,33 | 44,57 | 43,00 | 44,52 | 3,20% | 2.655,00 |
| 30.04.2025 | 42,92 | 43,21 | 42,32 | 43,14 | 0,11% | 1.378,00 |
| 29.04.2025 | 42,62 | 43,11 | 42,50 | 43,10 | 0,52% | 665,00 |
| 28.04.2025 | 42,65 | 42,97 | 42,47 | 42,87 | -0,03% | 1.719,00 |
| 25.04.2025 | 42,55 | 42,93 | 42,42 | 42,88 | 0,88% | 659,00 |
| 24.04.2025 | 41,78 | 42,66 | 41,36 | 42,51 | 1,61% | 951,00 |
| 23.04.2025 | 41,67 | 42,63 | 41,33 | 41,84 | 1,37% | 805,00 |
| 22.04.2025 | 40,56 | 41,36 | 40,01 | 41,27 | 0,92% | 1.789,00 |
| 17.04.2025 | 41,01 | 41,27 | 40,65 | 40,89 | 0,15% | 2.435,00 |
| 16.04.2025 | 40,91 | 41,63 | 40,49 | 40,83 | -1,77% | 302,00 |
| 15.04.2025 | 40,61 | 41,82 | 40,61 | 41,57 | 2,48% | 1.229,00 |
| 14.04.2025 | 40,35 | 41,48 | 40,06 | 40,56 | 0,61% | 668,00 |
| 11.04.2025 | 40,04 | 40,59 | 38,75 | 40,31 | 0,98% | 4.105,00 |
| 10.04.2025 | 40,70 | 42,16 | 38,72 | 39,92 | -4,16% | 3.737,00 |
| 09.04.2025 | 37,63 | 42,47 | 37,57 | 41,65 | 8,98% | 1.339,00 |
| 08.04.2025 | 38,88 | 39,92 | 37,84 | 38,22 | 0,26% | 4.903,00 |
| 07.04.2025 | 38,10 | 40,32 | 36,72 | 38,12 | -3,32% | 8.017,00 |
| 04.04.2025 | 41,23 | 41,48 | 39,06 | 39,43 | -4,47% | 4.451,00 |
| 03.04.2025 | 42,45 | 42,66 | 41,26 | 41,27 | -4,98% | 3.781,00 |
| 02.04.2025 | 43,53 | 43,58 | 42,84 | 43,44 | -0,27% | 493,00 |
| 01.04.2025 | 43,14 | 43,79 | 42,99 | 43,55 | 0,82% | 2.051,00 |
| 31.03.2025 | 43,46 | 43,69 | 42,86 | 43,20 | -1,58% | 2.245,00 |
| 28.03.2025 | 44,13 | 44,34 | 43,75 | 43,90 | -0,86% | 1.527,00 |
| 27.03.2025 | 44,58 | 44,58 | 44,02 | 44,28 | -0,90% | 4.718,00 |
| 26.03.2025 | 45,60 | 45,79 | 44,57 | 44,68 | -2,23% | 2.186,00 |
| 25.03.2025 | 45,36 | 45,78 | 45,15 | 45,70 | 0,51% | 822,00 |
| 24.03.2025 | 45,47 | 45,69 | 45,10 | 45,46 | 0,44% | 1.540,00 |
| 21.03.2025 | 45,64 | 45,77 | 44,90 | 45,26 | -1,18% | 684,00 |
| 20.03.2025 | 45,96 | 46,19 | 45,48 | 45,80 | -0,53% | 1.273,00 |
| 19.03.2025 | 45,54 | 46,16 | 45,37 | 46,05 | 1,16% | - |
| 18.03.2025 | 45,84 | 45,97 | 45,36 | 45,52 | -0,70% | 613,00 |
| 17.03.2025 | 45,50 | 45,92 | 45,26 | 45,84 | 0,41% | 1.958,00 |
| 14.03.2025 | 44,94 | 45,67 | 44,65 | 45,65 | 1,98% | 1.464,00 |
| 13.03.2025 | 44,85 | 45,34 | 44,58 | 44,77 | -0,48% | 1.817,00 |
| 12.03.2025 | 44,49 | 45,24 | 44,23 | 44,99 | 1,71% | 1.147,00 |
| 11.03.2025 | 44,86 | 45,14 | 43,83 | 44,23 | -0,89% | 3.121,00 |
| 10.03.2025 | 46,24 | 46,33 | 44,29 | 44,63 | -3,90% | 4.149,00 |
| 07.03.2025 | 46,21 | 46,51 | 45,84 | 46,44 | 0,26% | 3.619,00 |
| 06.03.2025 | 48,30 | 48,42 | 46,18 | 46,32 | -3,80% | 3.600,00 |
| 05.03.2025 | 47,67 | 48,34 | 47,56 | 48,15 | 1,23% | 4.609,00 |
| 04.03.2025 | 48,23 | 48,30 | 46,92 | 47,56 | -1,45% | 2.780,00 |
| 03.03.2025 | 48,15 | 48,83 | 47,88 | 48,26 | 0,69% | 2.675,00 |
| 28.02.2025 | 47,26 | 48,03 | 47,05 | 47,93 | 0,88% | 4.652,00 |
| 27.02.2025 | 48,43 | 48,61 | 47,38 | 47,51 | -1,92% | 3.560,00 |
| 26.02.2025 | 48,89 | 49,08 | 48,24 | 48,44 | -0,44% | 1.762,00 |
| 25.02.2025 | 48,59 | 49,02 | 48,45 | 48,66 | -0,09% | 312,00 |
| 24.02.2025 | 49,52 | 49,72 | 48,62 | 48,70 | -1,09% | 4.234,00 |
| 21.02.2025 | 49,15 | 49,83 | 49,09 | 49,24 | -0,13% | 1.339,00 |
| 20.02.2025 | 49,27 | 49,69 | 48,85 | 49,31 | -0,12% | 5.017,00 |
| 19.02.2025 | 49,54 | 49,90 | 49,15 | 49,37 | -0,74% | 5.912,00 |
| 18.02.2025 | 49,81 | 50,15 | 49,61 | 49,73 | -0,45% | 11.579,00 |
| 17.02.2025 | 49,37 | 49,98 | 49,37 | 49,96 | 0,92% | 3.379,00 |
| 14.02.2025 | 49,05 | 49,87 | 49,05 | 49,50 | 0,70% | 4.264,00 |
| 13.02.2025 | 48,76 | 49,47 | 48,58 | 49,16 | 1,04% | 6.161,00 |
| 12.02.2025 | 48,52 | 48,67 | 48,00 | 48,65 | 0,26% | 1.974,00 |
| 11.02.2025 | 48,03 | 48,56 | 48,01 | 48,52 | 0,49% | 2.534,00 |
| 10.02.2025 | 47,74 | 48,30 | 47,74 | 48,29 | 1,16% | 5.450,00 |
| 07.02.2025 | 48,37 | 48,56 | 47,64 | 47,73 | -1,61% | 4.828,00 |
| 06.02.2025 | 48,49 | 48,71 | 48,16 | 48,51 | -0,06% | 1.904,00 |
| 05.02.2025 | 48,05 | 48,55 | 47,94 | 48,54 | 0,72% | 2.581,00 |
| 04.02.2025 | 47,93 | 48,34 | 47,87 | 48,20 | 0,31% | 898,00 |
| 03.02.2025 | 47,27 | 48,24 | 46,97 | 48,05 | -0,61% | 6.451,00 |
| 31.01.2025 | 48,33 | 48,79 | 48,16 | 48,35 | 0,04% | 2.466,00 |
| 30.01.2025 | 47,70 | 48,54 | 47,70 | 48,33 | 1,12% | 1.916,00 |
| 29.01.2025 | 47,95 | 48,28 | 47,59 | 47,79 | 0,44% | 3.060,00 |
| 28.01.2025 | 47,34 | 47,97 | 47,16 | 47,58 | 0,15% | 3.672,00 |
| 27.01.2025 | 47,68 | 47,88 | 46,72 | 47,51 | -1,44% | 3.416,00 |
| 24.01.2025 | 48,40 | 48,81 | 48,03 | 48,20 | -0,67% | 6.404,00 |
| 23.01.2025 | 48,48 | 48,70 | 48,10 | 48,53 | 0,13% | 6.736,00 |
| 22.01.2025 | 47,89 | 48,78 | 47,79 | 48,46 | 0,98% | 5.693,00 |
| 21.01.2025 | 47,40 | 48,01 | 47,14 | 47,99 | 0,78% | 1.946,00 |
| 20.01.2025 | 47,56 | 47,72 | 47,14 | 47,62 | 0,21% | 5.590,00 |
| 17.01.2025 | 47,31 | 47,58 | 47,12 | 47,52 | 0,56% | 2.777,00 |
| 16.01.2025 | 46,40 | 47,38 | 46,40 | 47,26 | 1,99% | 5.284,00 |
| 15.01.2025 | 45,86 | 46,59 | 45,64 | 46,34 | 1,10% | 3.427,00 |
| 14.01.2025 | 45,93 | 46,32 | 45,53 | 45,83 | -0,03% | 2.245,00 |
| 13.01.2025 | 46,00 | 46,13 | 45,17 | 45,85 | -1,06% | 2.870,00 |
| 10.01.2025 | 46,30 | 46,60 | 46,10 | 46,34 | -0,14% | 2.357,00 |
| 09.01.2025 | 46,03 | 46,45 | 46,00 | 46,40 | 0,29% | 2.747,00 |
| 08.01.2025 | 46,24 | 46,82 | 46,01 | 46,27 | 0,09% | 3.317,00 |
| 07.01.2025 | 45,67 | 46,82 | 45,67 | 46,23 | 0,63% | 3.214,00 |
| 06.01.2025 | 45,06 | 46,35 | 44,97 | 45,94 | 2,19% | 13.026,00 |
| 03.01.2025 | 45,23 | 45,36 | 44,72 | 44,96 | -0,40% | 3.104,00 |
| 02.01.2025 | 44,98 | 45,42 | 44,70 | 45,14 | 0,52% | 8.028,00 |
| 30.12.2024 | 45,03 | 45,15 | 44,78 | 44,91 | -0,62% | 9.468,00 |
| 27.12.2024 | 45,01 | 45,47 | 44,68 | 45,19 | 0,06% | 4.686,00 |
| 23.12.2024 | 44,61 | 45,24 | 44,47 | 45,16 | 1,11% | 4.594,00 |
| 20.12.2024 | 44,80 | 44,99 | 44,07 | 44,66 | -0,82% | 3.249,00 |
| 19.12.2024 | 45,38 | 45,66 | 44,86 | 45,03 | -0,99% | 3.351,00 |
| 18.12.2024 | 45,83 | 46,20 | 45,34 | 45,48 | -0,77% | 8.222,00 |