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
2024-12-30 13.73 13.82 13.63 13.63 0.0M
2024-12-27 14.01 14.01 13.70 13.73 0.0M
2024-12-23 13.98 13.99 13.81 13.84 0.0M
2024-12-20 13.78 13.95 13.61 13.95 0.0M
2024-12-19 13.84 13.98 13.74 13.88 0.0M
2024-12-18 14.36 14.36 14.13 14.20 0.0M
2024-12-17 14.43 14.43 14.22 14.34 0.0M
2024-12-16 14.31 14.40 14.20 14.34 0.0M
2024-12-13 14.54 14.56 14.30 14.30 0.0M
2024-12-12 14.51 14.52 14.42 14.50 0.0M
2024-12-11 14.39 14.42 14.28 14.40 0.0M
2024-12-10 14.39 14.39 14.31 14.37 0.0M
2024-12-09 14.56 14.62 14.37 14.43 0.0M
2024-12-06 14.36 14.40 14.27 14.39 0.0M
2024-12-05 14.41 14.44 14.35 14.39 0.0M
2024-12-04 14.47 14.50 14.40 14.45 0.0M
2024-12-03 14.12 14.23 14.08 14.12 0.0M
2024-12-02 14.11 14.25 14.07 14.23 0.0M
2024-11-29 14.12 14.12 14.05 14.06 0.0M
2024-11-28 14.13 14.13 14.05 14.12 0.0M
2024-11-27 14.32 14.32 13.98 13.98 0.0M
2024-11-26 14.18 14.18 14.10 14.18 0.0M
2024-11-25 14.23 14.23 14.15 14.16 0.0M
2024-11-22 14.12 14.28 14.12 14.22 0.0M
2024-11-21 13.74 14.10 13.69 14.08 0.0M
2024-11-20 13.64 13.70 13.60 13.62 0.0M
2024-11-19 13.63 13.63 13.46 13.60 0.0M
2024-11-18 13.67 13.73 13.67 13.68 0.0M
2024-11-15 13.91 13.91 13.67 13.68 0.0M
2024-11-14 14.18 14.21 13.97 14.00 0.0M
2024-11-13 14.05 14.29 13.95 14.29 0.0M
2024-11-12 13.99 13.99 13.87 13.88 0.0M
2024-11-11 13.74 13.89 13.73 13.89 0.0M
2024-11-08 13.41 13.50 13.36 13.50 0.0M
2024-11-07 13.29 13.37 13.24 13.31 0.0M
2024-11-06 13.05 13.24 13.05 13.24 0.0M
2024-11-05 12.49 12.54 12.48 12.52 0.0M
2024-11-04 12.51 12.51 12.41 12.51 0.0M
2024-11-01 12.46 12.57 12.43 12.56 0.0M
2024-10-31 12.57 12.57 12.43 12.47 0.0M
2024-10-30 12.85 12.85 12.65 12.65 0.0M
2024-10-29 12.89 12.89 12.73 12.81 0.0M
2024-10-28 12.85 12.90 12.82 12.87 0.0M
2024-10-25 12.75 12.89 12.73 12.83 0.0M
2024-10-24 12.82 12.82 12.74 12.76 0.0M
2024-10-23 13.03 13.05 12.75 12.80 0.0M
2024-10-22 12.98 13.07 12.93 13.01 0.0M
2024-10-21 12.95 13.20 12.95 13.00 0.0M
2024-10-18 13.05 13.14 13.00 13.00 0.0M
2024-10-17 13.09 13.14 13.07 13.09 0.0M
2024-10-16 13.01 13.13 13.01 13.07 0.0M
2024-10-15 13.05 13.15 13.05 13.10 0.0M
2024-10-14 13.18 13.23 13.07 13.07 0.0M
2024-10-11 12.90 13.12 12.90 13.11 0.0M
2024-10-10 12.68 12.87 12.68 12.87 0.0M
2024-10-09 12.43 12.68 12.41 12.68 0.0M
2024-10-08 12.17 12.41 12.17 12.41 0.0M
2024-10-07 12.45 12.45 12.29 12.29 0.0M
2024-10-04 12.14 12.38 12.14 12.32 0.0M
2024-10-03 12.22 12.22 12.15 12.17 0.0M
2024-10-02 12.09 12.23 12.03 12.23 0.0M
2024-10-01 12.33 12.42 11.96 12.19 0.0M
2024-09-30 12.21 12.26 12.12 12.26 0.0M
2024-09-27 12.24 12.29 12.16 12.22 0.0M
2024-09-26 12.25 12.32 12.10 12.16 0.0M
2024-09-25 12.04 12.18 12.04 12.14 0.0M
2024-09-24 12.29 12.30 12.20 12.23 0.0M
2024-09-23 12.17 12.23 12.17 12.23 0.0M
2024-09-20 12.11 12.11 12.00 12.06 0.0M
2024-09-19 12.06 12.15 12.06 12.15 0.0M
2024-09-18 12.07 12.07 11.90 11.90 0.0M
2024-09-17 12.04 12.11 12.04 12.09 0.0M
2024-09-16 12.01 12.08 11.93 12.02 0.0M
2024-09-13 11.87 12.01 11.84 11.98 0.0M
2024-09-12 11.84 11.89 11.80 11.89 0.0M
2024-09-11 11.63 11.65 11.63 11.65 0.0M
2024-09-10 11.65 11.68 11.65 11.68 0.0M
2024-09-09 11.67 11.75 11.67 11.69 0.0M
2024-09-06 11.80 11.88 11.62 11.62 0.0M
2024-09-05 11.95 11.95 11.77 11.77 0.0M
2024-09-04 11.98 11.98 11.90 11.93 0.0M
2024-09-03 12.41 12.41 12.33 12.33 0.0M
2024-09-02 12.36 12.39 12.33 12.37 0.0M
2024-08-30 12.40 12.45 12.33 12.33 0.0M
2024-08-29 12.29 12.50 12.26 12.47 0.0M
2024-08-28 12.38 12.39 12.32 12.32 0.0M
2024-08-27 12.35 12.35 12.27 12.29 0.0M
2024-08-26 12.34 12.42 12.34 12.36 0.0M
2024-08-23 12.32 12.37 12.24 12.28 0.0M
2024-08-22 12.40 12.46 12.35 12.35 0.0M
2024-08-21 12.38 12.38 12.31 12.34 0.0M
2024-08-20 12.35 12.41 12.34 12.36 0.0M
2024-08-19 12.08 12.22 12.07 12.22 0.0M
2024-08-16 12.20 12.21 12.06 12.11 0.0M
2024-08-15 11.91 12.17 11.91 12.11 0.0M
2024-08-14 11.87 11.93 11.86 11.93 0.0M
2024-08-13 11.77 11.90 11.76 11.90 0.0M
2024-08-12 11.79 11.83 11.71 11.71 0.0M
2024-08-09 11.65 11.82 11.65 11.77 0.0M
2024-08-08 11.41 11.65 11.40 11.65 0.0M
2024-08-07 11.45 11.65 11.38 11.58 0.0M
2024-08-06 11.19 11.27 11.11 11.19 0.0M
2024-08-05 10.90 11.13 10.67 11.13 0.0M
2024-08-02 11.90 11.92 11.22 11.29 0.0M
2024-08-01 12.13 12.13 11.82 11.82 0.0M
2024-07-31 12.13 12.20 12.09 12.17 0.0M
2024-07-30 12.01 12.05 11.98 11.98 0.0M
2024-07-29 12.04 12.15 12.02 12.02 0.0M
2024-07-26 12.01 12.01 11.89 11.90 0.0M
2024-07-25 11.88 11.97 11.81 11.97 0.0M
2024-07-24 11.99 12.03 11.94 11.97 0.0M
2024-07-23 11.89 12.10 11.87 12.10 0.0M
2024-07-22 11.94 11.99 11.90 11.91 0.0M
2024-07-19 11.95 11.97 11.83 11.85 0.0M
2024-07-18 12.19 12.19 12.02 12.02 0.0M
2024-07-17 12.37 12.37 12.14 12.16 0.0M
2024-07-16 12.32 12.41 12.30 12.37 0.0M
2024-07-15 12.17 12.33 12.17 12.30 0.0M
2024-07-12 12.09 12.18 12.09 12.17 0.0M
2024-07-11 11.94 12.11 11.94 12.08 0.0M
2024-07-10 12.04 12.09 11.88 11.88 0.0M
2024-07-09 12.18 12.26 12.00 12.00 0.0M
2024-07-08 12.22 12.25 12.13 12.15 0.0M
2024-07-05 12.22 12.28 12.18 12.25 0.0M
2024-07-04 12.23 12.26 12.19 12.20 0.0M
2024-07-03 12.24 12.25 12.17 12.25 0.0M
2024-07-02 12.19 12.19 12.12 12.18 0.0M
2024-07-01 12.26 12.28 12.16 12.19 0.0M
2024-06-28 12.22 12.32 12.22 12.24 0.0M
2024-06-27 11.77 12.08 11.70 12.06 0.0M
2024-06-26 11.73 11.76 11.69 11.76 0.0M
2024-06-25 11.68 11.72 11.68 11.72 0.0M
2024-06-24 11.63 11.70 11.63 11.64 0.0M
2024-06-21 11.57 11.66 11.55 11.66 0.0M
2024-06-20 11.59 11.62 11.47 11.54 0.0M
2024-06-19 11.59 11.60 11.54 11.54 0.0M
2024-06-18 11.64 11.74 11.59 11.59 0.0M
2024-06-17 11.75 11.75 11.59 11.64 0.0M
2024-06-14 11.79 11.88 11.76 11.76 0.0M
2024-06-13 11.98 11.98 11.80 11.80 0.0M
2024-06-12 11.89 11.99 11.86 11.95 0.0M
2024-06-11 11.80 11.82 11.78 11.79 0.0M
2024-06-10 11.67 11.80 11.63 11.80 0.0M
2024-06-07 11.56 11.56 11.43 11.54 0.0M
2024-06-06 11.51 11.57 11.51 11.54 0.0M
2024-06-05 11.34 11.42 11.28 11.42 0.0M
2024-06-04 11.40 11.40 11.30 11.30 0.0M
2024-06-03 11.60 11.63 11.39 11.39 0.0M
2024-05-31 11.56 11.56 11.32 11.32 0.0M
2024-05-30 11.86 11.86 11.52 11.56 0.0M
2024-05-29 11.85 11.85 11.71 11.84 0.0M
2024-05-28 12.00 12.03 11.83 11.90 0.0M
2024-05-27 12.00 12.02 11.98 12.02 0.0M
2024-05-24 11.98 12.04 11.93 12.01 0.0M
2024-05-23 12.14 12.14 12.00 12.04 0.0M
2024-05-22 12.07 12.07 11.95 12.06 0.0M
2024-05-21 12.12 12.12 11.96 12.07 0.0M
2024-05-20 12.03 12.12 12.03 12.11 0.0M
2024-05-17 12.10 12.28 12.04 12.12 0.0M
2024-05-16 12.15 12.19 12.10 12.18 0.0M
2024-05-15 11.99 12.10 11.99 12.10 0.0M
2024-05-14 11.96 12.09 11.95 12.06 0.0M
2024-05-13 11.96 11.96 11.89 11.92 0.0M
2024-05-10 11.72 12.00 11.72 11.92 0.0M
2024-05-09 11.79 11.81 11.78 11.81 0.0M
2024-05-08 12.03 12.03 11.81 11.84 0.0M
2024-05-07 11.93 12.01 11.93 11.99 0.0M
2024-05-06 11.88 11.91 11.80 11.91 0.0M
2024-05-03 11.83 11.89 11.68 11.74 0.0M
2024-05-02 11.77 11.90 11.77 11.82 0.0M
2024-04-30 11.88 11.88 11.74 11.74 0.0M
2024-04-29 11.80 11.96 11.80 11.86 0.0M
2024-04-26 11.80 11.99 11.70 11.93 0.0M
2024-04-25 11.84 11.88 11.59 11.63 0.0M
2024-04-24 11.83 11.90 11.77 11.85 0.0M
2024-04-23 11.56 11.77 11.56 11.77 0.0M
2024-04-22 11.43 11.52 11.41 11.44 0.0M
2024-04-19 11.55 11.55 11.30 11.42 0.0M
2024-04-18 11.49 11.58 11.47 11.58 0.0M
2024-04-17 11.63 11.63 11.52 11.52 0.0M
2024-04-16 11.60 11.61 11.51 11.60 0.0M
2024-04-15 12.06 12.06 11.75 11.80 0.0M
2024-04-12 12.23 12.23 12.05 12.05 0.0M
2024-04-11 12.08 12.12 12.00 12.01 0.0M
2024-04-10 11.99 12.11 11.75 12.01 0.0M
2024-04-09 12.06 12.06 11.92 11.98 0.0M
2024-04-08 11.97 12.02 11.97 11.98 0.0M
2024-04-05 11.96 12.00 11.89 11.97 0.0M
2024-04-04 12.03 12.17 12.03 12.14 0.0M
2024-04-03 12.15 12.18 12.07 12.14 0.0M
2024-04-02 12.33 12.35 12.01 12.11 0.0M
2024-03-28 12.19 12.32 12.16 12.30 0.0M
2024-03-27 12.19 12.25 12.09 12.12 0.0M
2024-03-26 12.17 12.20 12.14 12.16 0.0M
2024-03-25 12.20 12.23 12.12 12.14 0.0M
2024-03-22 12.41 12.41 12.22 12.22 0.0M
2024-03-21 12.30 12.41 12.29 12.40 0.0M
2024-03-20 12.14 12.21 12.14 12.17 0.0M
2024-03-19 12.21 12.22 12.00 12.11 0.0M
2024-03-18 12.23 12.23 12.13 12.21 0.0M
2024-03-15 12.43 12.43 12.13 12.16 0.0M
2024-03-14 12.58 12.58 12.33 12.33 0.0M
2024-03-13 12.55 12.58 12.49 12.55 0.0M
2024-03-12 12.46 12.59 12.43 12.52 0.0M
2024-03-11 12.27 12.38 12.25 12.37 0.0M
2024-03-08 12.30 12.46 12.28 12.28 0.0M
2024-03-07 12.20 12.34 12.18 12.19 0.0M
2024-03-06 12.43 12.62 12.18 12.18 0.0M
2024-03-05 12.40 12.40 11.87 11.94 0.0M
2024-03-04 12.47 12.50 12.38 12.38 0.0M
2024-03-01 12.51 12.56 12.41 12.47 0.0M
2024-02-29 12.46 12.63 12.41 12.52 0.0M
2024-02-28 12.40 12.40 12.33 12.37 0.0M
2024-02-27 12.33 12.44 12.29 12.42 0.0M
2024-02-26 12.23 12.33 12.10 12.30 0.0M
2024-02-23 12.00 12.12 11.97 12.10 0.0M
2024-02-22 12.00 12.02 11.91 11.98 0.0M
2024-02-21 11.97 11.99 11.67 11.69 0.0M
2024-02-20 12.57 12.69 12.43 12.52 0.0M
2024-02-19 12.83 12.83 12.75 12.78 0.0M
2024-02-16 12.96 12.96 12.71 12.78 0.0M
2024-02-15 13.07 13.07 12.87 12.90 0.0M
2024-02-14 12.90 12.98 12.84 12.93 0.0M
2024-02-13 13.00 13.00 12.70 12.78 0.0M
2024-02-12 13.02 13.06 12.94 12.99 0.0M
2024-02-09 12.91 13.01 12.82 12.94 0.0M
2024-02-08 12.56 12.67 12.46 12.67 0.0M
2024-02-07 12.50 12.61 12.43 12.55 0.0M
2024-02-06 12.20 12.30 12.18 12.26 0.0M
2024-02-05 12.39 12.39 12.12 12.19 0.0M
2024-02-02 12.41 12.41 12.27 12.34 0.0M
2024-02-01 12.44 12.44 12.24 12.27 0.0M
2024-01-31 12.55 12.59 12.31 12.37 0.0M
2024-01-30 12.61 12.66 12.57 12.57 0.0M
2024-01-29 12.37 12.53 12.37 12.50 0.0M
2024-01-26 12.48 12.48 12.34 12.37 0.0M
2024-01-25 12.50 12.50 12.33 12.45 0.0M
2024-01-24 12.55 12.55 12.45 12.47 0.0M
2024-01-23 12.46 12.54 12.43 12.45 0.0M
2024-01-22 12.20 12.42 12.16 12.42 0.0M
2024-01-19 12.09 12.17 12.01 12.01 0.0M
2024-01-18 11.95 12.09 11.95 12.09 0.0M
2024-01-17 12.10 12.28 11.81 11.92 0.0M
2024-01-16 12.18 12.18 12.03 12.13 0.0M
2024-01-15 12.29 12.29 12.00 12.15 0.0M
2024-01-12 11.99 12.14 11.99 12.09 0.0M
2024-01-11 11.98 11.98 11.86 11.86 0.0M
2024-01-10 11.69 11.79 11.69 11.77 0.0M
2024-01-09 11.48 11.67 11.43 11.63 0.0M
2024-01-08 11.18 11.41 11.18 11.40 0.0M
2024-01-05 11.19 11.28 11.19 11.25 0.0M
2024-01-04 11.43 11.44 11.33 11.33 0.0M
2024-01-03 11.61 11.62 11.49 11.51 0.0M
2024-01-02 11.83 11.84 11.49 11.58 0.0M