Deka MSCI Germany Climate Change ESG (D6RT)

D6RT
🏛️ Alemania →
15.43
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
2023-12-29 12.71 12.74 12.71 12.74 0.0M
2023-12-28 12.73 12.73 12.67 12.70 0.0M
2023-12-27 12.70 12.71 12.68 12.68 0.0M
2023-12-22 12.66 12.72 12.65 12.72 0.0M
2023-12-21 12.70 12.70 12.66 12.66 0.0M
2023-12-20 12.75 12.75 12.71 12.71 0.0M
2023-12-19 12.68 12.77 12.68 12.77 0.0M
2023-12-18 12.64 12.69 12.64 12.66 0.0M
2023-12-15 12.78 12.78 12.72 12.75 0.0M
2023-12-14 12.86 12.86 12.73 12.78 0.0M
2023-12-13 12.76 12.76 12.67 12.67 0.0M
2023-12-12 12.79 12.79 12.72 12.72 0.0M
2023-12-11 12.73 12.75 12.71 12.73 0.0M
2023-12-08 12.66 12.72 12.66 12.70 0.0M
2023-12-07 12.63 12.64 12.60 12.62 0.0M
2023-12-06 12.63 12.68 12.62 12.66 0.0M
2023-12-05 12.60 12.67 12.58 12.67 0.0M
2023-12-04 12.50 12.56 12.50 12.53 0.0M
2023-12-01 12.46 12.56 12.45 12.56 0.0M
2023-11-30 12.40 12.43 12.40 12.41 0.0M
2023-11-29 12.25 12.38 12.25 12.38 0.0M
2023-11-28 12.16 12.18 12.15 12.18 0.0M
2023-11-27 12.20 12.23 12.20 12.21 0.0M
2023-11-24 12.16 12.20 12.16 12.17 0.0M
2023-11-23 12.15 12.16 12.14 12.14 0.0M
2023-11-22 12.10 12.16 12.10 12.11 0.0M
2023-11-21 12.09 12.11 12.07 12.10 0.0M
2023-11-20 12.03 12.11 12.03 12.11 0.0M
2023-11-17 11.96 12.04 11.96 12.04 0.0M
2023-11-16 11.92 11.95 11.89 11.89 0.0M
2023-11-15 11.77 11.92 11.77 11.92 0.0M
2023-11-14 11.51 11.79 11.51 11.79 0.0M
2023-11-13 11.45 11.53 11.44 11.53 0.0M
2023-11-10 11.47 11.47 11.41 11.45 0.0M
2023-11-09 11.40 11.52 11.40 11.50 0.0M
2023-11-08 11.27 11.40 11.27 11.35 0.0M
2023-11-07 11.22 11.34 11.22 11.34 0.0M
2023-11-06 11.34 11.34 11.28 11.30 0.0M
2023-11-03 11.34 11.34 11.29 11.29 0.0M
2023-11-02 11.18 11.30 11.18 11.30 0.0M
2023-11-01 11.02 11.11 10.99 11.11 0.0M
2023-10-31 10.93 11.02 10.93 11.02 0.0M
2023-10-30 11.02 11.02 10.94 10.94 0.0M
2023-10-27 10.94 10.97 10.94 10.95 0.0M
2023-10-26 10.88 10.95 10.88 10.95 0.0M
2023-10-25 11.06 11.07 11.05 11.07 0.0M
2023-10-24 11.06 11.09 11.03 11.09 0.0M
2023-10-23 11.04 11.04 10.92 11.04 0.0M
2023-10-20 11.06 11.09 11.04 11.06 0.0M
2023-10-19 11.23 11.26 11.20 11.22 0.0M
2023-10-18 11.33 11.33 11.26 11.26 0.0M
2023-10-17 11.34 11.36 11.27 11.36 0.0M
2023-10-16 11.35 11.40 11.29 11.40 0.0M
2023-10-13 11.50 11.50 11.35 11.37 0.0M
2023-10-12 11.63 11.63 11.51 11.51 0.0M
2023-10-11 11.52 11.60 11.52 11.54 0.0M
2023-10-10 11.49 11.62 11.49 11.62 0.0M
2023-10-09 11.39 11.43 11.35 11.35 0.0M
2023-10-06 11.34 11.43 11.34 11.43 0.0M
2023-10-05 11.37 11.37 11.32 11.32 0.0M
2023-10-04 11.23 11.37 11.23 11.37 0.0M
2023-10-03 11.38 11.43 11.31 11.32 0.0M
2023-10-02 11.54 11.58 11.40 11.45 0.0M
2023-09-29 11.52 11.62 11.52 11.54 0.0M
2023-09-28 11.37 11.39 11.35 11.39 0.0M
2023-09-27 11.41 11.42 11.38 11.38 0.0M
2023-09-26 11.47 11.47 11.37 11.37 0.0M
2023-09-25 11.61 11.64 11.48 11.55 0.0M
2023-09-22 11.58 11.67 11.58 11.67 0.0M
2023-09-21 11.70 11.70 11.69 11.69 0.0M
2023-09-20 11.72 11.82 11.72 11.82 0.0M
2023-09-19 11.74 11.75 11.67 11.71 0.0M
2023-09-18 11.90 11.90 11.77 11.82 0.0M
2023-09-15 12.01 12.01 11.95 11.95 0.0M
2023-09-14 11.76 11.90 11.76 11.90 0.0M
2023-09-13 11.72 11.77 11.68 11.77 0.0M
2023-09-12 11.84 11.84 11.77 11.80 0.0M
2023-09-11 11.81 11.84 11.81 11.82 0.0M
2023-09-08 11.82 11.82 11.75 11.82 0.0M
2023-09-07 11.77 11.81 11.76 11.81 0.0M
2023-09-06 11.82 11.87 11.82 11.87 0.0M
2023-09-05 11.86 11.91 11.86 11.91 0.0M
2023-09-04 11.99 12.01 11.93 11.96 0.0M
2023-09-01 11.99 11.99 11.96 11.97 0.0M
2023-08-31 11.97 12.03 11.97 12.03 0.0M
2023-08-30 11.97 11.97 11.90 11.90 0.0M
2023-08-29 11.87 11.99 11.87 11.99 0.0M
2023-08-28 11.79 11.86 11.75 11.86 0.0M
2023-08-25 11.68 11.77 11.67 11.67 0.0M
2023-08-24 11.91 11.91 11.71 11.74 0.0M
2023-08-23 11.80 11.81 11.73 11.81 0.0M
2023-08-22 11.72 11.79 11.72 11.79 0.0M
2023-08-21 11.67 11.74 11.66 11.69 0.0M
2023-08-18 11.67 11.69 11.66 11.69 0.0M
2023-08-17 11.79 11.85 11.77 11.77 0.0M
2023-08-16 11.79 11.85 11.79 11.82 0.0M
2023-08-15 11.91 11.91 11.77 11.84 0.0M
2023-08-14 11.84 11.91 11.84 11.91 0.0M
2023-08-11 11.92 11.92 11.81 11.81 0.0M
2023-08-10 11.89 12.01 11.89 12.00 0.0M
2023-08-09 11.88 11.92 11.84 11.85 0.0M
2023-08-08 11.83 11.83 11.71 11.71 0.0M
2023-08-07 11.85 11.92 11.83 11.92 0.0M
2023-08-04 11.87 11.94 11.82 11.94 0.0M
2023-08-03 11.86 11.92 11.86 11.92 0.0M
2023-08-02 12.00 12.08 11.98 12.01 0.0M
2023-08-01 12.32 12.32 12.21 12.22 0.0M
2023-07-31 12.35 12.40 12.35 12.39 0.1M
2023-07-28 12.30 12.40 12.30 12.40 0.0M
2023-07-27 12.14 12.32 12.14 12.32 0.0M
2023-07-26 12.12 12.12 12.03 12.05 0.0M
2023-07-25 12.07 12.13 12.05 12.10 0.0M
2023-07-24 12.04 12.07 12.03 12.03 0.0M
2023-07-21 11.98 12.09 11.98 12.09 0.0M
2023-07-20 11.96 12.08 11.96 12.08 0.0M
2023-07-19 12.07 12.07 12.06 12.06 0.0M
2023-07-18 11.95 12.04 11.95 12.04 0.0M
2023-07-17 11.94 12.01 11.93 12.01 0.0M
2023-07-14 12.03 12.06 12.03 12.06 0.0M
2023-07-13 11.93 12.07 11.93 12.07 0.0M
2023-07-12 11.77 11.98 11.77 11.98 0.0M
2023-07-11 11.65 11.75 11.64 11.75 0.1M
2023-07-10 11.53 11.63 11.53 11.63 0.0M
2023-07-07 11.48 11.60 11.46 11.60 0.0M
2023-07-06 11.73 11.73 11.50 11.54 0.0M
2023-07-05 11.86 11.89 11.81 11.85 0.0M
2023-07-04 11.94 11.97 11.94 11.97 0.0M
2023-07-03 12.04 12.04 11.96 11.97 0.0M
2023-06-30 11.89 12.06 11.89 12.06 0.0M
2023-06-29 11.84 11.86 11.82 11.85 0.0M
2023-06-28 11.84 11.88 11.83 11.83 0.0M
2023-06-27 11.79 11.79 11.74 11.74 0.0M
2023-06-26 11.83 11.83 11.71 11.74 0.2M
2023-06-23 11.81 11.82 11.77 11.80 0.2M
2023-06-22 11.73 11.95 11.73 11.95 0.0M
2023-06-21 11.92 11.93 11.87 11.87 0.0M
2023-06-20 11.95 12.01 11.93 11.98 0.0M
2023-06-19 12.07 12.09 12.01 12.02 0.0M
2023-06-16 12.14 12.22 12.14 12.16 0.0M
2023-06-15 12.13 12.17 12.05 12.15 0.0M
2023-06-14 12.07 12.18 12.07 12.18 0.0M
2023-06-13 12.07 12.10 11.99 12.10 0.0M
2023-06-12 11.93 11.97 11.93 11.95 0.0M
2023-06-09 12.07 12.07 12.02 12.05 0.0M
2023-06-08 12.04 12.08 12.04 12.08 0.0M
2023-06-07 12.08 12.11 12.04 12.10 0.0M
2023-06-06 12.06 12.08 12.04 12.08 0.0M
2023-06-05 12.14 12.15 12.06 12.10 0.0M
2023-06-02 12.06 12.17 12.06 12.17 0.0M
2023-06-01 11.90 12.01 11.90 12.01 0.0M
2023-05-31 11.88 11.97 11.85 11.89 0.0M
2023-05-30 12.04 12.12 12.04 12.04 0.0M
2023-05-29 12.11 12.11 12.02 12.02 0.0M
2023-05-26 11.91 12.09 11.88 12.09 0.0M
2023-05-25 11.94 11.94 11.89 11.89 0.0M
2023-05-24 12.07 12.07 11.90 11.91 0.0M
2023-05-23 12.22 12.23 12.19 12.19 0.0M
2023-05-22 12.21 12.26 12.21 12.22 0.0M
2023-05-19 12.24 12.33 12.24 12.32 0.0M
2023-05-18 12.15 12.23 12.15 12.22 0.0M
2023-05-17 12.02 12.07 12.02 12.07 0.0M
2023-05-16 12.03 12.07 12.02 12.03 0.0M
2023-05-15 12.07 12.11 12.02 12.07 0.0M
2023-05-12 12.04 12.04 12.00 12.02 0.0M
2023-05-11 12.05 12.05 11.95 11.98 0.0M
2023-05-10 12.03 12.03 11.96 12.01 0.0M
2023-05-09 12.05 12.05 11.98 12.03 0.0M
2023-05-08 12.07 12.11 12.01 12.09 0.0M
2023-05-05 12.00 12.10 12.00 12.10 0.0M
2023-05-04 11.94 11.94 11.85 11.94 0.0M
2023-05-03 11.99 12.03 11.98 12.02 0.0M
2023-05-02 12.12 12.12 11.93 11.94 0.0M
2023-04-28 12.00 12.06 11.91 12.06 0.0M
2023-04-27 11.87 11.95 11.87 11.95 0.0M
2023-04-26 11.91 11.93 11.86 11.93 0.0M
2023-04-25 11.95 11.97 11.93 11.93 0.0M
2023-04-24 11.98 12.02 11.98 11.99 0.0M
2023-04-21 11.91 12.03 11.89 12.03 0.0M
2023-04-20 11.99 11.99 11.89 11.91 0.0M
2023-04-19 12.01 12.04 11.97 12.04 0.0M
2023-04-18 11.99 12.06 11.99 12.04 0.0M
2023-04-17 12.02 12.04 11.95 11.98 0.1M
2023-04-14 11.95 12.01 11.95 12.01 0.0M
2023-04-13 11.88 11.88 11.86 11.88 0.0M
2023-04-12 11.88 11.89 11.85 11.89 0.0M
2023-04-11 11.88 11.88 11.84 11.88 0.0M
2023-04-06 11.75 11.83 11.75 11.83 0.0M
2023-04-05 11.80 11.80 11.72 11.77 0.0M
2023-04-04 11.83 11.89 11.81 11.81 0.0M
2023-04-03 11.85 11.85 11.79 11.81 0.0M
2023-03-31 11.83 11.89 11.79 11.89 0.0M
2023-03-30 11.66 11.79 11.66 11.79 0.0M
2023-03-29 11.50 11.57 11.50 11.57 0.0M
2023-03-28 11.51 11.51 11.37 11.41 0.0M
2023-03-27 11.47 11.49 11.41 11.46 0.0M
2023-03-24 11.48 11.48 11.25 11.34 0.0M
2023-03-23 11.49 11.51 11.43 11.51 0.0M
2023-03-22 11.47 11.52 11.47 11.50 0.0M
2023-03-21 11.39 11.50 11.39 11.50 0.1M
2023-03-20 11.11 11.34 10.97 11.34 0.0M
2023-03-17 11.47 11.47 11.22 11.24 0.0M
2023-03-16 11.34 11.36 11.15 11.36 0.0M
2023-03-15 11.49 11.54 11.18 11.20 0.0M
2023-03-14 11.41 11.58 11.41 11.58 0.0M
2023-03-13 11.68 11.68 11.29 11.38 0.0M
2023-03-10 11.64 11.72 11.64 11.72 0.0M
2023-03-09 11.89 11.95 11.84 11.90 0.0M
2023-03-08 11.83 11.95 11.83 11.95 0.0M
2023-03-07 11.99 12.00 11.88 11.88 0.0M
2023-03-06 11.94 12.04 11.94 12.04 0.0M
2023-03-03 11.85 11.94 11.85 11.92 0.0M
2023-03-02 11.60 11.78 11.60 11.78 0.0M
2023-03-01 11.83 11.86 11.76 11.76 0.0M
2023-02-28 11.75 11.82 11.75 11.81 0.0M
2023-02-27 11.80 11.85 11.80 11.83 0.0M
2023-02-24 11.92 11.92 11.73 11.73 0.0M
2023-02-23 11.85 11.92 11.85 11.91 0.0M
2023-02-22 11.77 11.85 11.76 11.85 0.0M
2023-02-21 11.90 11.90 11.79 11.79 0.0M
2023-02-20 11.99 11.99 11.92 11.97 0.0M
2023-02-17 11.91 11.97 11.89 11.97 0.0M
2023-02-16 12.13 12.13 12.03 12.08 0.0M
2023-02-15 11.95 12.07 11.95 12.07 0.0M
2023-02-14 11.98 12.01 11.96 11.96 0.0M
2023-02-13 11.90 11.99 11.90 11.99 0.0M
2023-02-10 12.00 12.00 11.84 11.91 0.0M
2023-02-09 12.12 12.22 12.09 12.09 0.1M
2023-02-08 12.09 12.10 12.01 12.01 0.0M
2023-02-07 12.06 12.06 11.96 12.03 0.0M
2023-02-06 12.15 12.15 12.04 12.11 0.0M
2023-02-03 12.14 12.24 12.14 12.24 0.0M
2023-02-02 12.03 12.25 12.03 12.25 0.0M
2023-02-01 11.82 11.87 11.80 11.87 0.0M
2023-01-31 11.80 11.85 11.75 11.83 0.0M
2023-01-30 11.82 11.86 11.76 11.86 0.0M
2023-01-27 11.80 11.90 11.80 11.90 0.0M
2023-01-26 11.84 11.84 11.77 11.83 0.0M
2023-01-25 11.75 11.75 11.71 11.74 0.0M
2023-01-24 11.87 11.87 11.74 11.74 0.0M
2023-01-23 11.79 11.84 11.73 11.84 0.0M
2023-01-20 11.71 11.76 11.70 11.76 0.0M
2023-01-19 11.84 11.84 11.66 11.66 0.0M
2023-01-18 11.95 11.98 11.93 11.95 0.0M
2023-01-17 11.88 11.94 11.84 11.94 0.0M
2023-01-16 11.79 11.89 11.79 11.89 0.0M
2023-01-13 11.74 11.79 11.72 11.79 0.0M
2023-01-12 11.62 11.75 11.62 11.75 0.0M
2023-01-11 11.52 11.67 11.52 11.67 0.0M
2023-01-10 11.43 11.48 11.42 11.48 0.0M
2023-01-09 11.34 11.52 11.34 11.51 0.0M
2023-01-06 11.22 11.29 11.16 11.29 0.0M
2023-01-05 11.20 11.25 11.19 11.23 0.0M
2023-01-04 11.01 11.26 11.01 11.26 0.0M
2023-01-03 10.83 10.95 10.83 10.95 0.0M
2023-01-02 10.75 10.81 10.75 10.80 0.0M