HAN-GINS Tech Megatrend Equal Weight UCITS ETF - Accumulating

ITEK
🏛️ Frankreich →
15.57
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 13.98 13.98 13.98 14.05 0.0M
2024-12-30 14.19 14.19 14.07 13.98 0.0M
2024-12-27 14.44 14.44 14.44 14.24 0.0M
2024-12-24 14.26 14.26 14.26 14.26 0.0M
2024-12-23 14.42 14.42 14.42 14.12 0.0M
2024-12-20 14.15 14.15 14.15 14.36 0.0M
2024-12-19 14.34 14.34 14.34 14.34 0.0M
2024-12-18 14.88 14.88 14.88 14.79 0.0M
2024-12-17 14.82 14.82 14.82 14.82 0.0M
2024-12-16 14.86 14.86 14.86 14.97 0.0M
2024-12-13 14.80 14.80 14.80 14.69 0.0M
2024-12-12 14.77 14.77 14.77 14.91 0.0M
2024-12-11 14.56 14.62 14.56 14.79 0.0M
2024-12-10 14.73 14.73 14.73 14.65 0.0M
2024-12-09 15.03 15.03 15.03 14.86 0.0M
2024-12-06 14.63 14.63 14.63 14.99 0.0M
2024-12-05 14.89 14.89 14.89 14.85 0.0M
2024-12-04 14.58 14.58 14.58 14.67 0.0M
2024-12-03 14.45 14.45 14.45 14.50 0.0M
2024-12-02 14.49 14.49 14.49 14.51 0.0M
2024-11-29 14.26 14.26 14.26 14.51 0.0M
2024-11-28 14.25 14.30 14.25 14.24 0.0M
2024-11-27 14.12 14.12 14.12 14.07 0.0M
2024-11-26 14.21 14.21 14.21 14.23 0.0M
2024-11-25 14.32 14.32 14.32 14.36 0.0M
2024-11-22 13.98 13.98 13.98 14.12 0.0M
2024-11-21 13.86 13.86 13.86 14.00 0.0M
2024-11-20 13.82 13.82 13.77 13.78 0.0M
2024-11-19 13.64 13.64 13.64 13.68 0.0M
2024-11-18 13.63 13.63 13.63 13.70 0.0M
2024-11-15 13.64 13.64 13.64 13.59 0.0M
2024-11-14 13.93 13.93 13.93 13.84 0.0M
2024-11-13 13.97 13.97 13.97 14.17 0.0M
2024-11-12 14.32 14.32 14.32 14.02 0.0M
2024-11-11 13.99 14.24 13.99 14.21 0.0M
2024-11-08 13.59 13.59 13.59 13.57 0.0M
2024-11-07 13.51 13.51 13.51 13.55 0.0M
2024-11-06 13.36 13.57 13.36 13.40 0.0M
2024-11-05 12.67 12.67 12.67 12.81 0.0M
2024-11-04 12.65 12.65 12.65 12.65 0.0M
2024-11-01 12.73 12.73 12.73 12.79 0.0M
2024-10-31 12.97 12.97 12.97 12.77 0.0M
2024-10-30 13.27 13.27 13.27 13.15 0.0M
2024-10-29 13.30 13.33 13.30 13.32 0.0M
2024-10-28 13.04 13.04 13.04 13.21 0.0M
2024-10-25 12.89 12.89 12.89 12.99 0.0M
2024-10-24 12.87 12.87 12.87 12.88 0.0M
2024-10-23 12.93 12.93 12.93 12.78 0.0M
2024-10-22 12.86 12.86 12.86 12.87 0.0M
2024-10-21 12.90 12.90 12.90 12.79 0.0M
2024-10-18 12.75 12.75 12.75 12.84 0.0M
2024-10-17 12.77 12.77 12.77 12.72 0.0M
2024-10-16 12.61 12.61 12.61 12.68 0.0M
2024-10-15 12.67 12.67 12.67 12.66 0.0M
2024-10-14 12.56 12.56 12.56 12.70 0.0M
2024-10-11 12.36 12.36 12.36 12.52 0.0M
2024-10-10 12.37 12.37 12.37 12.40 0.0M
2024-10-09 12.31 12.31 12.31 12.40 0.0M
2024-10-08 12.27 12.27 12.27 12.38 0.0M
2024-10-07 12.49 12.49 12.49 12.43 0.0M
2024-10-04 12.22 12.22 12.22 12.36 0.0M
2024-10-03 12.23 12.23 12.19 12.18 0.0M
2024-10-02 12.15 12.19 12.15 12.23 0.0M
2024-10-01 12.26 12.26 12.26 12.03 0.0M
2024-09-30 12.36 12.36 12.36 12.23 0.0M
2024-09-27 12.32 12.32 12.32 12.32 0.0M
2024-09-26 12.14 12.14 12.14 12.16 0.0M
2024-09-25 11.90 11.90 11.90 12.00 0.0M
2024-09-24 11.93 11.93 11.93 11.92 0.0M
2024-09-23 11.79 11.79 11.79 11.84 0.0M
2024-09-20 11.78 11.78 11.78 11.70 0.0M
2024-09-19 11.77 11.77 11.77 11.89 0.0M
2024-09-18 11.66 11.66 11.66 11.59 0.0M
2024-09-17 11.59 11.59 11.59 11.70 0.0M
2024-09-16 11.60 11.60 11.60 11.57 0.0M
2024-09-13 11.55 11.55 11.55 11.58 0.0M
2024-09-12 11.55 11.55 11.55 11.50 0.0M
2024-09-11 11.35 11.35 11.35 11.27 0.0M
2024-09-10 11.26 11.26 11.26 11.30 0.0M
2024-09-09 11.19 11.19 11.19 11.20 0.0M
2024-09-06 11.34 11.34 11.34 11.11 0.0M
2024-09-05 11.34 11.34 11.34 11.36 0.0M
2024-09-04 11.34 11.34 11.34 11.40 0.0M
2024-09-03 11.85 11.85 11.85 11.58 0.0M
2024-09-02 11.79 11.79 11.79 11.82 0.0M
2024-08-30 11.84 11.84 11.84 11.77 0.0M
2024-08-29 11.69 11.69 11.69 11.92 0.0M
2024-08-28 11.76 11.76 11.76 11.67 0.0M
2024-08-27 11.87 11.87 11.87 11.78 0.0M
2024-08-26 11.92 11.92 11.92 11.85 0.0M
2024-08-23 11.79 11.79 11.79 11.82 0.0M
2024-08-22 11.87 11.87 11.87 11.79 0.0M
2024-08-21 11.76 11.76 11.75 11.80 0.0M
2024-08-20 11.82 11.82 11.82 11.71 0.0M
2024-08-19 11.63 11.63 11.63 11.68 0.0M
2024-08-16 11.61 11.61 11.59 11.54 0.0M
2024-08-15 11.34 11.34 11.34 11.54 0.0M
2024-08-14 11.33 11.33 11.33 11.29 0.0M
2024-08-13 11.30 11.30 11.30 11.31 0.0M
2024-08-12 11.31 11.31 11.31 11.23 0.0M
2024-08-09 11.35 11.35 11.35 11.27 0.0M
2024-08-08 11.04 11.04 10.91 11.19 0.0M
2024-08-07 11.14 11.14 11.14 11.19 0.0M
2024-08-06 11.05 11.09 11.02 11.02 0.0M
2024-08-05 10.79 10.79 10.63 10.86 0.0M
2024-08-02 11.71 11.71 11.71 11.22 0.0M
2024-08-01 12.19 12.19 12.19 11.99 0.0M
2024-07-31 12.14 12.27 12.14 12.25 0.0M
2024-07-30 12.07 12.07 12.07 12.01 0.0M
2024-07-29 12.24 12.24 12.24 12.12 0.0M
2024-07-26 12.09 12.09 12.09 12.10 0.0M
2024-07-25 12.18 12.18 12.18 12.10 0.0M
2024-07-24 12.47 12.47 12.47 12.39 0.0M
2024-07-23 12.53 12.53 12.53 12.65 0.0M
2024-07-22 12.49 12.49 12.49 12.48 0.0M
2024-07-19 12.36 12.36 12.36 12.36 0.0M
2024-07-18 12.70 12.70 12.70 12.48 0.0M
2024-07-17 12.94 12.94 12.94 12.78 0.0M
2024-07-16 12.80 12.80 12.80 12.94 0.0M
2024-07-15 12.66 12.68 12.66 12.77 0.0M
2024-07-12 12.40 12.40 12.40 12.52 0.0M
2024-07-11 12.46 12.46 12.46 12.49 0.0M
2024-07-10 12.45 12.45 12.45 12.45 0.0M
2024-07-09 12.58 12.58 12.58 12.44 0.0M
2024-07-08 12.43 12.43 12.43 12.51 0.0M
2024-07-05 12.33 12.33 12.33 12.35 0.0M
2024-07-04 12.40 12.40 12.40 12.36 0.0M
2024-07-03 12.66 12.40 12.40 12.40 0.0M
2024-07-02 12.31 12.31 12.31 12.44 0.0M
2024-07-01 12.28 12.28 12.28 12.30 0.0M
2024-06-28 12.33 12.33 12.30 12.29 0.0M
2024-06-27 12.26 12.26 12.26 12.17 0.0M
2024-06-26 12.33 12.33 12.33 12.37 0.0M
2024-06-25 12.03 12.03 12.03 12.21 0.0M
2024-06-24 12.09 12.09 12.09 12.08 0.0M
2024-06-21 12.28 12.28 12.28 12.19 0.0M
2024-06-20 12.31 12.31 12.31 12.34 0.0M
2024-06-19 12.32 12.32 12.32 12.23 0.0M
2024-06-18 12.33 12.21 12.21 12.21 0.0M
2024-06-17 12.18 12.18 12.18 12.12 0.0M
2024-06-14 12.23 12.23 12.18 12.18 0.0M
2024-06-13 12.07 12.07 12.07 12.05 0.0M
2024-06-12 11.92 11.92 11.88 12.04 0.0M
2024-06-11 11.85 11.85 11.85 11.79 0.0M
2024-06-10 11.78 11.78 11.73 11.86 0.0M
2024-06-07 11.79 11.82 11.74 11.80 0.0M
2024-06-06 11.69 11.75 11.69 11.77 0.0M
2024-06-05 11.53 11.53 11.53 11.57 0.0M
2024-06-04 11.32 11.39 11.32 11.43 0.0M
2024-06-03 11.39 11.39 11.39 11.35 0.0M
2024-05-31 11.35 11.35 11.35 11.26 0.0M
2024-05-30 11.37 11.37 11.37 11.37 0.0M
2024-05-29 11.50 11.50 11.50 11.50 0.0M
2024-05-28 11.55 11.55 11.55 11.55 0.0M
2024-05-27 11.58 11.58 11.58 11.60 0.0M
2024-05-24 11.32 11.46 11.45 11.46 0.0M
2024-05-23 11.71 11.71 11.71 11.54 0.0M
2024-05-22 11.62 11.70 11.61 11.65 0.0M
2024-05-21 11.65 11.67 11.65 11.65 0.0M
2024-05-20 11.60 11.60 11.60 11.65 0.0M
2024-05-17 11.60 11.60 11.60 11.65 0.0M
2024-05-16 11.62 11.62 11.60 11.59 0.0M
2024-05-15 11.44 11.44 11.44 11.50 0.0M
2024-05-14 11.40 11.41 11.37 11.40 0.0M
2024-05-13 11.40 11.43 11.40 11.43 0.0M
2024-05-10 11.49 11.49 11.49 11.41 0.0M
2024-05-08 11.43 11.43 11.43 11.37 0.0M
2024-05-07 11.54 11.54 11.54 11.53 0.0M
2024-05-06 11.40 11.36 11.36 11.36 0.0M
2024-05-02 11.17 11.17 11.17 11.25 0.0M
2024-04-30 11.32 11.32 11.24 11.16 0.0M
2024-04-29 11.36 11.36 11.36 11.33 0.0M
2024-04-26 11.24 11.24 11.24 11.30 0.0M
2024-04-25 11.11 11.11 10.96 11.01 0.0M
2024-04-24 11.32 11.32 11.21 11.22 0.0M
2024-04-23 11.06 11.08 11.06 11.21 0.0M
2024-04-22 10.89 10.89 10.89 10.86 0.0M
2024-04-19 10.82 10.86 10.82 10.85 0.0M
2024-04-18 10.90 10.90 10.90 10.99 0.0M
2024-04-17 11.01 11.01 10.91 10.92 0.0M
2024-04-16 11.06 11.06 10.96 11.00 0.0M
2024-04-15 11.35 11.35 11.35 11.25 0.0M
2024-04-12 11.57 11.57 11.57 11.38 0.0M
2024-04-11 11.50 11.50 11.50 11.42 0.0M
2024-04-10 11.53 11.53 11.41 11.43 0.0M
2024-04-09 11.51 11.51 11.45 11.48 0.0M
2024-04-08 11.50 11.50 11.50 11.53 0.0M
2024-04-05 11.45 11.45 11.45 11.45 0.0M
2024-04-04 11.60 11.60 11.60 11.64 0.0M
2024-04-03 11.59 11.64 11.59 11.60 0.0M
2024-04-02 11.93 11.93 11.58 11.64 0.0M
2024-03-28 11.87 11.87 11.87 11.96 0.0M
2024-03-27 11.78 11.78 11.78 11.73 0.0M
2024-03-26 11.83 11.83 11.83 11.86 0.0M
2024-03-25 11.81 11.81 11.77 11.80 0.0M
2024-03-22 11.90 11.90 11.74 11.79 0.0M
2024-03-21 11.85 11.87 11.82 11.92 0.0M
2024-03-20 11.40 11.57 11.40 11.55 0.0M
2024-03-19 11.39 11.39 11.36 11.37 0.0M
2024-03-18 11.45 11.45 11.45 11.51 0.0M
2024-03-15 11.34 11.34 11.32 11.33 0.0M
2024-03-14 11.63 11.63 11.58 11.33 0.0M
2024-03-13 11.69 11.69 11.67 11.69 0.0M
2024-03-12 11.67 11.67 11.67 11.61 0.0M
2024-03-11 11.79 11.81 11.64 11.66 0.0M
2024-03-08 11.68 11.86 11.68 11.69 0.0M
2024-03-07 11.54 11.54 11.54 11.60 0.0M
2024-03-06 11.55 11.64 11.55 11.63 0.0M
2024-03-05 11.67 11.67 11.61 11.43 0.0M
2024-03-04 11.84 11.84 11.84 11.77 0.0M
2024-03-01 11.75 11.75 11.75 11.77 0.0M
2024-02-29 11.82 11.82 11.63 11.62 0.0M
2024-02-28 11.95 11.95 11.95 11.94 0.0M
2024-02-27 11.89 11.89 11.89 11.92 0.0M
2024-02-26 11.44 11.44 11.39 11.73 0.0M
2024-02-23 11.51 11.51 11.51 11.41 0.0M
2024-02-22 11.42 11.47 11.42 11.50 0.0M
2024-02-21 11.49 11.49 11.49 11.33 0.0M
2024-02-20 11.78 11.78 11.47 11.51 0.0M
2024-02-19 11.79 11.79 11.79 11.81 0.0M
2024-02-16 11.94 11.94 11.94 11.89 0.0M
2024-02-15 11.78 12.00 11.91 11.91 0.0M
2024-02-14 11.51 11.51 11.51 11.72 0.0M
2024-02-13 11.62 11.62 11.62 11.47 0.0M
2024-02-12 11.46 11.50 11.46 11.74 0.0M
2024-02-09 11.24 11.38 11.24 11.33 0.0M
2024-02-08 11.02 11.02 11.02 11.16 0.0M
2024-02-07 10.87 10.92 10.87 10.93 0.0M
2024-02-06 10.83 10.83 10.83 10.94 0.0M
2024-02-05 10.84 10.84 10.84 10.72 0.0M
2024-02-02 10.84 10.84 10.84 10.86 0.0M
2024-02-01 10.78 10.78 10.74 10.62 0.0M
2024-01-31 10.89 10.89 10.79 10.84 0.0M
2024-01-30 11.05 11.05 11.03 10.95 0.0M
2024-01-29 10.84 10.84 10.84 11.01 0.0M
2024-01-26 10.69 10.69 10.68 10.85 0.0M
2024-01-25 10.67 10.67 10.67 10.77 0.0M
2024-01-24 10.80 10.80 10.76 10.76 0.0M
2024-01-23 10.66 10.66 10.61 10.70 0.0M
2024-01-22 10.53 10.56 10.53 10.63 0.0M
2024-01-19 10.51 10.53 10.50 10.45 0.0M
2024-01-18 10.51 10.59 10.51 10.58 0.0M
2024-01-17 10.52 10.55 10.46 10.47 0.0M
2024-01-16 10.69 10.69 10.69 10.67 0.0M
2024-01-15 10.75 10.75 10.75 10.71 0.0M
2024-01-12 10.98 10.98 10.98 10.88 0.0M
2024-01-11 11.31 11.31 11.31 10.92 0.0M
2024-01-10 11.13 11.13 11.13 11.11 0.0M
2024-01-09 11.14 11.14 11.14 11.19 0.0M
2024-01-08 10.88 10.88 10.88 10.96 0.0M
2024-01-05 11.00 11.00 11.00 10.91 0.0M
2024-01-04 10.99 10.99 10.99 11.07 0.0M
2024-01-03 10.75 10.98 10.98 10.98 0.0M
2024-01-02 11.45 11.51 11.45 11.29 0.0M