Global X Artificial Intelligence UCITS ETF USD Accumulating

AIQU
🏛️ Alemania →
18.66
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
2024-12-30 16.88 16.89 16.79 16.79 0.0M
2024-12-27 17.14 17.14 16.93 16.95 0.0M
2024-12-23 17.12 17.12 16.92 16.96 0.0M
2024-12-20 16.62 17.02 16.62 17.02 0.0M
2024-12-19 16.99 17.00 16.97 16.97 0.0M
2024-12-18 17.39 17.39 17.37 17.37 0.0M
2024-12-17 17.37 17.37 17.36 17.36 0.0M
2024-12-16 17.47 17.47 17.21 17.28 0.0M
2024-12-13 17.31 17.32 17.13 17.13 0.0M
2024-12-12 17.32 17.32 17.25 17.25 0.0M
2024-12-11 17.08 17.27 17.08 17.27 0.0M
2024-12-10 17.15 17.16 17.11 17.11 0.0M
2024-12-09 17.21 17.30 17.21 17.29 0.0M
2024-12-06 17.07 17.15 16.93 17.11 0.0M
2024-12-05 16.71 17.16 16.71 17.01 0.0M
2024-12-04 16.92 16.97 16.89 16.89 0.0M
2024-12-03 17.09 17.40 16.70 16.70 0.0M
2024-12-02 16.76 16.76 16.76 16.76 0.0M
2024-11-29 16.46 16.56 16.46 16.56 0.0M
2024-11-28 16.42 16.43 16.42 16.43 0.0M
2024-11-27 16.57 16.57 16.33 16.33 0.0M
2024-11-26 16.59 16.66 16.59 16.66 0.0M
2024-11-25 16.71 16.71 16.66 16.66 0.0M
2024-11-22 16.53 17.09 16.53 17.09 0.0M
2024-11-21 16.27 16.42 16.27 16.42 0.0M
2024-11-20 16.22 16.22 16.22 16.22 0.0M
2024-11-19 16.03 16.07 16.03 16.07 0.0M
2024-11-18 16.09 16.10 16.09 16.10 0.0M
2024-11-15 16.23 16.30 16.06 16.06 0.0M
2024-11-14 16.51 16.57 16.36 16.36 0.0M
2024-11-13 16.35 16.49 16.32 16.49 0.0M
2024-11-12 16.40 16.46 16.36 16.38 0.0M
2024-11-11 16.37 16.39 16.37 16.39 0.0M
2024-11-08 16.08 16.24 16.08 16.19 0.0M
2024-11-07 16.06 16.15 16.06 16.15 0.0M
2024-11-06 15.97 15.97 15.83 15.88 0.0M
2024-11-05 15.25 15.38 15.25 15.34 0.0M
2024-11-04 15.28 15.30 15.23 15.24 0.0M
2024-11-01 15.23 15.39 15.23 15.39 0.0M
2024-10-31 15.32 15.32 15.14 15.14 0.0M
2024-10-30 15.65 15.65 15.54 15.54 0.0M
2024-10-29 15.58 15.65 15.58 15.65 0.0M
2024-10-28 15.56 15.60 15.55 15.55 0.0M
2024-10-25 15.47 15.58 15.47 15.58 0.0M
2024-10-24 15.50 15.57 15.40 15.44 0.0M
2024-10-23 15.59 15.59 15.47 15.47 0.0M
2024-10-22 15.50 15.57 15.50 15.57 0.0M
2024-10-21 15.61 15.61 15.48 15.48 0.0M
2024-10-18 15.61 15.67 15.60 15.60 0.0M
2024-10-17 15.53 15.59 15.53 15.53 0.0M
2024-10-16 15.44 15.51 15.44 15.44 0.0M
2024-10-15 15.63 15.63 15.46 15.46 0.0M
2024-10-14 15.56 15.63 15.56 15.60 0.0M
2024-10-11 15.46 15.52 15.46 15.52 0.0M
2024-10-10 15.46 15.48 15.46 15.48 0.0M
2024-10-09 15.27 15.43 15.27 15.40 0.0M
2024-10-08 15.17 15.25 15.13 15.25 0.0M
2024-10-07 15.31 15.31 15.31 15.31 0.0M
2024-10-04 15.13 15.24 15.13 15.24 0.0M
2024-10-03 14.97 15.07 14.97 15.07 0.0M
2024-10-02 14.95 15.07 14.95 15.05 0.0M
2024-10-01 15.02 15.02 14.85 14.85 0.0M
2024-09-30 14.95 15.09 14.87 14.89 0.0M
2024-09-27 14.99 14.99 14.96 14.96 0.0M
2024-09-26 14.97 14.97 14.83 14.83 0.0M
2024-09-25 14.56 14.67 14.56 14.67 0.0M
2024-09-24 14.59 14.63 14.59 14.63 0.0M
2024-09-23 14.47 14.48 14.47 14.48 0.0M
2024-09-20 14.36 14.36 14.33 14.33 0.0M
2024-09-19 14.32 14.42 14.32 14.42 0.0M
2024-09-18 14.17 14.17 14.11 14.11 0.0M
2024-09-17 14.26 14.26 14.24 14.24 0.0M
2024-09-16 14.12 14.14 14.12 14.14 0.0M
2024-09-13 14.13 14.18 14.13 14.18 0.0M
2024-09-12 14.12 14.12 14.12 14.12 0.0M