Global X Cybersecurity UCITS ETF USD Acc

BUG
🏛️ Alemania →
13.36
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 11.84 11.88 11.84 11.86 0.0M
2023-12-28 12.00 12.00 11.78 11.81 0.0M
2023-12-27 11.88 11.92 11.81 11.81 0.0M
2023-12-22 11.81 11.89 11.78 11.85 0.0M
2023-12-21 12.24 12.24 11.73 11.78 0.0M
2023-12-20 12.05 12.05 11.98 12.05 0.0M
2023-12-19 11.97 11.97 11.90 11.97 0.0M
2023-12-18 11.91 11.93 11.88 11.88 0.0M
2023-12-15 11.71 11.95 11.71 11.91 0.0M
2023-12-14 11.75 11.85 11.62 11.64 0.0M
2023-12-13 11.90 11.90 11.64 11.64 0.0M
2023-12-12 11.64 11.70 11.61 11.68 0.0M
2023-12-11 11.53 11.67 11.45 11.60 0.0M
2023-12-08 11.36 11.44 11.34 11.44 0.0M
2023-12-07 11.50 11.50 11.28 11.32 0.0M
2023-12-06 11.28 11.54 11.28 11.50 0.0M
2023-12-05 11.22 11.23 11.18 11.23 0.0M
2023-12-04 11.14 11.18 11.10 11.11 0.0M
2023-12-01 10.94 10.99 10.93 10.99 0.0M
2023-11-30 10.83 10.94 10.83 10.87 0.0M
2023-11-29 10.57 10.90 10.57 10.83 0.0M
2023-11-28 10.56 10.61 10.51 10.61 0.0M
2023-11-27 10.54 10.59 10.54 10.59 0.0M
2023-11-24 10.54 10.56 10.49 10.56 0.0M
2023-11-23 10.53 10.58 10.52 10.52 0.0M
2023-11-22 10.53 10.63 10.49 10.60 0.0M
2023-11-21 10.46 10.48 10.43 10.44 0.0M
2023-11-20 10.44 10.45 10.39 10.45 0.0M
2023-11-17 10.34 10.36 10.34 10.36 0.0M
2023-11-16 10.34 10.34 10.22 10.22 0.0M
2023-11-15 10.41 10.55 10.41 10.47 0.0M
2023-11-14 10.26 10.43 10.25 10.43 0.0M
2023-11-13 10.27 10.27 10.20 10.25 0.0M
2023-11-10 10.09 10.21 10.05 10.15 0.0M
2023-11-09 10.04 10.13 10.03 10.13 0.0M
2023-11-08 10.01 10.05 10.00 10.00 0.0M
2023-11-07 9.73 10.04 9.73 10.04 0.0M
2023-11-06 9.85 9.89 9.69 9.69 0.0M
2023-11-03 9.57 9.80 9.54 9.80 0.0M
2023-11-02 9.48 9.79 9.48 9.68 0.0M
2023-11-01 9.70 9.74 9.65 9.65 0.0M
2023-10-31 9.52 9.71 9.49 9.71 0.0M
2023-10-30 9.60 9.60 9.43 9.47 0.0M
2023-10-27 9.56 9.61 9.49 9.54 0.0M
2023-10-26 9.75 9.75 9.56 9.62 0.0M
2023-10-25 9.92 9.92 9.77 9.77 0.0M
2023-10-24 9.69 9.97 9.69 9.90 0.0M
2023-10-23 9.85 9.85 9.68 9.74 0.0M
2023-10-20 10.28 10.28 9.81 9.84 0.0M
2023-10-19 10.36 10.36 10.25 10.25 0.0M
2023-10-18 10.32 10.38 10.32 10.38 0.0M
2023-10-17 10.32 10.44 10.25 10.42 0.0M
2023-10-16 10.17 10.37 10.05 10.31 0.0M
2023-10-13 10.27 10.27 10.13 10.13 0.0M
2023-10-12 10.21 10.37 10.21 10.26 0.0M
2023-10-11 10.30 10.33 10.26 10.26 0.0M
2023-10-10 10.27 10.35 10.24 10.34 0.0M
2023-10-09 10.07 10.26 10.07 10.19 0.0M
2023-10-06 9.89 10.08 9.85 10.07 0.0M
2023-10-05 9.96 9.97 9.81 9.81 0.0M
2023-10-04 9.91 9.97 9.90 9.92 0.0M
2023-10-03 10.27 10.27 10.11 10.11 0.0M
2023-10-02 10.24 10.32 10.20 10.32 0.0M
2023-09-29 10.16 10.23 10.16 10.22 0.0M
2023-09-28 10.16 10.17 10.09 10.11 0.0M
2023-09-27 10.04 10.15 10.04 10.14 0.0M
2023-09-26 10.14 10.14 9.91 10.00 0.0M
2023-09-25 10.21 10.21 10.10 10.14 0.0M
2023-09-22 10.10 10.18 10.10 10.18 0.0M
2023-09-21 10.28 10.28 10.11 10.11 0.0M
2023-09-20 10.24 10.31 10.24 10.31 0.0M
2023-09-19 10.29 10.29 10.16 10.23 0.0M
2023-09-18 10.32 10.33 10.27 10.27 0.0M
2023-09-15 10.51 10.53 10.29 10.29 0.0M
2023-09-14 10.39 10.46 10.39 10.46 0.0M
2023-09-13 10.46 10.46 10.38 10.41 0.0M
2023-09-12 10.56 10.57 10.46 10.46 0.0M
2023-09-11 10.40 10.55 10.40 10.55 0.0M
2023-09-08 10.38 10.41 10.36 10.39 0.0M
2023-09-07 10.35 10.40 10.29 10.37 0.0M
2023-09-06 10.39 10.45 10.39 10.45 0.0M
2023-09-05 10.38 10.45 10.34 10.45 0.0M
2023-09-04 10.39 10.41 10.34 10.34 0.0M
2023-09-01 10.19 10.41 10.19 10.41 0.0M
2023-08-31 10.00 10.28 10.00 10.22 0.0M
2023-08-30 9.88 9.91 9.85 9.91 0.0M
2023-08-29 9.83 9.93 9.77 9.91 0.0M
2023-08-28 9.84 9.86 9.80 9.83 0.0M
2023-08-25 9.59 9.67 9.58 9.66 0.0M
2023-08-24 9.79 9.86 9.64 9.64 0.0M
2023-08-23 9.67 9.76 9.67 9.76 0.0M
2023-08-22 9.74 9.74 9.64 9.67 0.0M
2023-08-21 9.41 9.65 9.41 9.58 0.0M
2023-08-18 9.34 9.35 9.30 9.35 0.0M
2023-08-17 9.55 9.55 9.35 9.35 0.0M
2023-08-16 9.61 9.62 9.59 9.59 0.0M
2023-08-15 9.71 9.71 9.61 9.66 0.0M
2023-08-14 9.65 9.79 9.65 9.75 0.0M
2023-08-11 9.64 9.64 9.57 9.60 0.0M
2023-08-10 9.55 9.65 9.53 9.62 0.0M
2023-08-09 9.48 9.53 9.48 9.48 0.0M
2023-08-08 9.52 9.62 9.42 9.42 0.0M
2023-08-07 9.78 9.78 9.50 9.51 0.0M
2023-08-04 9.73 9.73 9.59 9.60 0.0M
2023-08-03 9.83 9.88 9.80 9.88 0.0M
2023-08-02 10.27 10.27 9.87 9.87 0.0M
2023-08-01 10.22 10.28 10.19 10.28 0.0M
2023-07-31 10.01 10.18 10.01 10.18 0.0M
2023-07-28 10.02 10.04 10.01 10.01 0.0M
2023-07-27 9.96 10.11 9.96 10.11 0.0M
2023-07-26 9.88 9.93 9.84 9.92 0.0M
2023-07-25 9.72 9.87 9.70 9.87 0.0M
2023-07-24 9.66 9.74 9.66 9.70 0.0M
2023-07-21 9.63 9.72 9.63 9.72 0.0M
2023-07-20 9.75 9.79 9.70 9.70 0.0M
2023-07-19 9.75 9.92 9.73 9.91 0.0M
2023-07-18 9.58 9.68 9.56 9.68 0.0M
2023-07-17 9.53 9.63 9.47 9.60 0.0M
2023-07-14 9.58 9.63 9.56 9.56 0.0M
2023-07-13 9.50 9.66 9.49 9.62 0.0M
2023-07-12 9.70 9.77 9.55 9.55 0.0M
2023-07-11 9.73 9.75 9.69 9.72 0.0M
2023-07-10 9.47 9.71 9.47 9.71 0.0M
2023-07-07 9.55 9.62 9.54 9.57 0.0M
2023-07-06 9.73 9.74 9.55 9.55 0.0M
2023-07-05 9.78 9.79 9.76 9.76 0.0M
2023-07-04 9.81 9.87 9.73 9.81 0.0M
2023-07-03 9.98 9.98 9.79 9.79 0.0M
2023-06-30 9.82 9.99 9.82 9.94 0.0M
2023-06-29 9.72 9.81 9.71 9.79 0.0M
2023-06-28 9.63 9.72 9.63 9.72 0.0M
2023-06-27 9.53 9.58 9.50 9.58 0.0M
2023-06-26 9.64 9.69 9.56 9.63 0.0M
2023-06-23 9.55 9.74 9.55 9.64 0.0M
2023-06-22 9.61 9.74 9.56 9.74 0.0M
2023-06-21 9.87 9.91 9.64 9.65 0.0M
2023-06-20 10.04 10.04 9.86 9.87 0.0M
2023-06-19 10.15 10.15 10.07 10.10 0.0M
2023-06-16 10.13 10.21 10.13 10.15 0.0M
2023-06-15 10.05 10.05 9.96 10.00 0.0M
2023-06-14 10.13 10.14 10.06 10.07 0.0M
2023-06-13 9.99 10.05 9.97 10.05 0.0M
2023-06-12 9.75 9.89 9.75 9.85 0.0M
2023-06-09 9.83 9.85 9.77 9.78 0.0M
2023-06-08 9.98 9.98 9.75 9.83 0.0M
2023-06-07 10.01 10.03 9.90 9.92 0.0M
2023-06-06 9.83 9.98 9.83 9.98 0.0M
2023-06-05 9.87 9.88 9.78 9.83 0.0M
2023-06-02 9.71 9.85 9.66 9.85 0.0M
2023-06-01 10.07 10.07 9.69 9.86 0.1M
2023-05-31 9.93 10.01 9.90 9.98 0.0M
2023-05-30 9.92 10.06 9.89 9.89 0.0M
2023-05-29 9.90 9.92 9.89 9.90 0.0M
2023-05-26 9.64 9.95 9.64 9.95 0.0M
2023-05-25 9.69 9.77 9.66 9.68 0.0M
2023-05-24 9.58 9.60 9.46 9.60 0.0M
2023-05-23 9.62 9.67 9.57 9.65 0.0M
2023-05-22 9.45 9.60 9.44 9.60 0.0M
2023-05-19 9.40 9.46 9.34 9.40 0.0M
2023-05-18 9.24 9.34 9.24 9.34 0.0M
2023-05-17 9.18 9.20 9.16 9.20 0.0M
2023-05-16 9.20 9.20 9.14 9.14 0.0M
2023-05-15 9.13 9.17 9.12 9.17 0.0M
2023-05-12 9.17 9.18 9.09 9.09 0.0M
2023-05-11 9.22 9.26 9.11 9.14 0.0M
2023-05-10 8.98 9.17 8.96 9.16 0.0M
2023-05-09 8.95 9.04 8.95 9.04 0.0M
2023-05-08 8.69 8.92 8.69 8.90 0.0M
2023-05-05 8.44 8.68 8.44 8.68 0.0M
2023-05-04 8.36 8.48 8.33 8.46 0.0M
2023-05-03 8.43 8.44 8.38 8.40 0.0M
2023-05-02 8.56 8.62 8.41 8.43 0.0M
2023-04-28 8.66 8.66 8.56 8.57 0.0M
2023-04-27 8.68 8.73 8.65 8.66 0.0M
2023-04-26 8.72 8.72 8.63 8.67 0.0M
2023-04-25 8.99 9.00 8.69 8.72 0.1M
2023-04-24 9.21 9.24 9.06 9.06 0.0M
2023-04-21 9.19 9.26 9.16 9.26 0.0M
2023-04-20 9.18 9.18 9.14 9.15 0.0M
2023-04-19 9.31 9.31 9.22 9.22 0.0M
2023-04-18 9.40 9.44 9.40 9.40 0.0M
2023-04-17 9.37 9.43 9.35 9.36 0.0M
2023-04-14 9.40 9.40 9.24 9.24 0.0M
2023-04-13 9.28 9.37 9.24 9.34 0.0M
2023-04-12 9.25 9.35 9.25 9.30 0.0M
2023-04-11 9.16 9.30 9.16 9.18 0.0M
2023-04-06 9.20 9.25 9.12 9.16 0.0M
2023-04-05 9.42 9.42 9.13 9.13 0.0M
2023-04-04 9.90 9.90 9.34 9.38 0.0M
2023-04-03 9.43 9.53 9.38 9.38 0.0M
2023-03-31 9.19 9.51 9.18 9.51 0.0M
2023-03-30 9.02 9.24 9.02 9.22 0.0M
2023-03-29 9.23 9.23 9.18 9.18 0.0M
2023-03-28 9.02 9.20 9.02 9.18 0.0M
2023-03-27 9.25 9.27 9.20 9.22 0.0M
2023-03-24 9.25 9.25 9.15 9.16 0.0M
2023-03-23 9.06 9.22 9.06 9.22 0.0M
2023-03-22 9.30 9.31 9.19 9.19 0.0M
2023-03-21 9.19 9.31 9.19 9.31 0.0M
2023-03-20 9.17 9.17 9.10 9.12 0.0M
2023-03-17 9.36 9.36 9.16 9.18 0.0M
2023-03-16 9.32 9.32 9.17 9.23 0.0M
2023-03-15 9.20 9.23 9.08 9.21 0.0M
2023-03-14 9.14 9.15 8.99 9.13 0.0M
2023-03-13 9.13 9.13 8.83 8.99 0.0M
2023-03-10 9.26 9.35 9.04 9.23 0.0M
2023-03-09 9.60 9.65 9.43 9.56 0.0M
2023-03-08 9.62 9.72 9.62 9.64 0.0M
2023-03-07 9.76 9.76 9.62 9.62 0.0M
2023-03-06 9.86 9.86 9.76 9.76 0.0M
2023-03-03 9.65 9.74 9.60 9.74 0.0M
2023-03-02 9.47 9.47 9.38 9.46 0.0M
2023-03-01 9.59 9.59 9.34 9.34 0.0M
2023-02-28 9.58 9.58 9.40 9.45 0.0M
2023-02-27 9.58 9.58 9.49 9.50 0.0M
2023-02-24 9.49 9.49 9.38 9.44 0.0M
2023-02-23 9.63 9.63 9.43 9.43 0.0M
2023-02-22 9.35 9.50 9.35 9.50 0.0M
2023-02-21 9.44 9.44 9.28 9.28 0.0M
2023-02-20 9.54 9.54 9.46 9.46 0.0M
2023-02-17 9.85 9.85 9.40 9.40 0.0M
2023-02-16 9.71 9.86 9.68 9.68 0.0M
2023-02-15 9.57 9.71 9.55 9.71 0.0M
2023-02-14 9.55 9.64 9.45 9.55 0.0M
2023-02-13 9.51 9.58 9.51 9.58 0.0M
2023-02-10 9.78 9.78 9.44 9.44 0.0M
2023-02-09 9.67 9.83 9.60 9.66 0.0M
2023-02-08 9.70 9.86 9.66 9.71 0.0M
2023-02-07 9.60 9.60 9.40 9.45 0.0M
2023-02-06 9.76 9.76 9.36 9.55 0.0M
2023-02-03 9.80 9.80 9.50 9.62 0.0M
2023-02-02 9.44 9.66 9.39 9.66 0.0M
2023-02-01 8.98 9.13 8.96 9.13 0.0M
2023-01-31 8.96 8.96 8.82 8.96 0.0M
2023-01-30 9.10 9.10 8.90 8.92 0.0M
2023-01-27 8.98 9.03 8.98 9.03 0.0M
2023-01-26 8.86 8.97 8.86 8.86 0.0M
2023-01-25 8.98 8.98 8.58 8.66 0.0M
2023-01-24 8.83 8.88 8.79 8.81 0.0M
2023-01-23 8.65 8.80 8.65 8.80 0.0M
2023-01-20 8.45 8.63 8.45 8.63 0.0M
2023-01-19 8.56 8.56 8.45 8.45 0.0M
2023-01-18 8.82 8.82 8.66 8.66 0.0M
2023-01-17 8.61 8.61 8.40 8.59 0.0M
2023-01-16 8.57 8.57 8.45 8.49 0.0M
2023-01-13 8.31 8.43 8.31 8.43 0.0M
2023-01-12 8.27 8.50 8.27 8.32 0.0M
2023-01-11 8.31 8.44 8.31 8.44 0.0M
2023-01-10 8.52 8.52 8.30 8.38 0.0M
2023-01-09 8.40 8.57 8.40 8.55 0.0M
2023-01-06 8.58 8.58 8.29 8.39 0.0M
2023-01-05 8.71 8.79 8.48 8.48 0.0M
2023-01-04 8.70 8.76 8.70 8.76 0.0M
2023-01-03 8.75 8.85 8.65 8.65 0.0M
2023-01-02 8.02 8.02 8.02 8.02 0.0M