Global X CleanTech UCITS ETF USD Acc

MICTEK
🏛️ Deutschland →
6.22
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
2022-12-30 9.26 9.27 9.21 9.21 0.0M
2022-12-29 9.17 9.33 9.16 9.32 0.0M
2022-12-28 10.00 10.00 9.10 9.13 0.0M
2022-12-27 9.02 9.55 9.02 9.49 0.0M
2022-12-23 9.02 9.54 9.02 9.46 0.0M
2022-12-22 9.72 9.80 9.55 9.58 0.0M
2022-12-21 9.77 9.77 9.71 9.72 0.0M
2022-12-20 9.92 9.92 9.72 9.77 0.0M
2022-12-19 9.02 10.00 9.02 9.85 0.0M
2022-12-16 10.05 10.05 9.83 9.86 0.0M
2022-12-15 9.55 10.23 9.55 10.06 0.0M
2022-12-14 10.23 10.34 10.20 10.34 0.0M
2022-12-13 10.00 10.29 10.00 10.19 0.0M
2022-12-12 10.00 10.11 9.95 10.07 0.0M
2022-12-09 9.98 10.04 9.97 10.04 0.0M
2022-12-08 10.00 10.15 10.00 10.02 0.0M
2022-12-07 10.00 10.01 9.91 9.98 0.0M
2022-12-06 10.40 10.40 10.09 10.11 0.0M
2022-12-05 10.41 10.43 10.40 10.42 0.0M
2022-12-02 10.32 10.54 10.32 10.54 0.0M
2022-12-01 10.57 10.57 10.36 10.36 0.0M
2022-11-30 10.30 10.45 10.30 10.40 0.0M
2022-11-29 10.32 10.32 10.32 10.32 0.0M
2022-11-28 10.42 10.42 10.33 10.33 0.0M
2022-11-25 10.53 10.55 10.53 10.55 0.0M
2022-11-24 10.40 10.65 10.40 10.61 0.0M
2022-11-23 10.31 10.42 10.29 10.40 0.0M
2022-11-22 10.25 10.25 10.24 10.24 0.0M
2022-11-21 10.25 10.28 10.20 10.20 0.0M
2022-11-18 10.33 10.43 10.29 10.29 0.0M
2022-11-17 10.23 10.30 10.23 10.30 0.0M
2022-11-16 10.45 10.45 10.32 10.36 0.0M
2022-11-15 10.34 10.61 10.34 10.61 0.0M
2022-11-14 10.34 10.34 10.16 10.31 0.0M
2022-11-11 10.44 10.55 10.37 10.37 0.0M
2022-11-10 9.85 10.38 9.85 10.38 0.0M
2022-11-09 9.92 9.94 9.92 9.94 0.0M
2022-11-08 9.78 9.96 9.78 9.96 0.0M
2022-11-07 9.78 9.86 9.71 9.71 0.0M
2022-11-04 10.03 10.03 9.70 9.72 0.0M
2022-11-03 9.71 9.84 9.69 9.84 0.0M
2022-11-02 9.85 9.85 9.69 9.69 0.0M
2022-11-01 9.94 9.99 9.88 9.88 0.0M
2022-10-31 9.51 9.68 9.51 9.68 0.0M
2022-10-28 9.51 9.58 9.51 9.52 0.0M
2022-10-27 9.57 9.57 9.57 9.57 0.0M
2022-10-26 9.31 9.69 9.31 9.69 0.0M
2022-10-25 9.11 9.31 9.03 9.31 0.0M
2022-10-24 9.12 9.13 9.02 9.05 0.0M
2022-10-21 9.08 9.10 9.06 9.10 0.0M
2022-10-20 9.11 9.13 9.04 9.12 0.0M
2022-10-19 9.40 9.40 9.19 9.19 0.0M
2022-10-18 9.38 9.38 9.33 9.33 0.0M
2022-10-17 9.22 9.28 9.22 9.27 0.0M
2022-10-14 9.33 9.35 9.20 9.20 0.0M
2022-10-13 9.19 9.19 9.18 9.18 0.0M
2022-10-12 9.51 9.51 9.51 9.51 0.0M
2022-10-11 9.36 9.38 9.30 9.38 0.0M
2022-10-10 9.54 9.54 9.37 9.45 0.0M
2022-10-07 9.75 9.75 9.59 9.59 0.0M
2022-10-06 9.97 10.05 9.82 9.82 0.0M
2022-10-05 10.14 10.18 9.80 9.80 0.0M
2022-10-04 10.16 10.28 10.12 10.26 0.0M
2022-10-03 9.61 9.92 9.61 9.88 0.0M
2022-09-30 9.64 9.64 9.64 9.64 0.0M
2022-09-29 10.07 10.07 9.63 9.63 0.0M
2022-09-28 9.94 10.07 9.90 10.07 0.0M
2022-09-27 10.17 10.17 10.16 10.16 0.0M
2022-09-26 10.03 10.16 10.02 10.13 0.0M
2022-09-23 10.08 10.08 10.04 10.04 0.0M
2022-09-22 10.63 10.64 10.45 10.45 0.0M
2022-09-21 10.63 10.79 10.60 10.79 0.0M
2022-09-20 10.80 10.80 10.71 10.71 0.0M
2022-09-19 10.74 10.88 10.74 10.83 0.0M
2022-09-16 11.16 11.16 10.86 10.92 0.0M
2022-09-15 11.27 11.28 11.07 11.08 0.0M
2022-09-14 11.31 11.31 11.06 11.06 0.0M
2022-09-13 11.36 11.40 11.17 11.17 0.0M
2022-09-12 11.30 11.30 11.13 11.16 0.0M
2022-09-09 11.39 11.39 11.26 11.26 0.0M
2022-09-08 11.32 11.37 11.25 11.35 0.0M
2022-09-07 10.87 11.04 10.87 11.01 0.0M
2022-09-06 10.80 10.87 10.80 10.85 0.0M
2022-09-05 10.70 10.75 10.69 10.70 0.0M
2022-09-02 10.87 10.87 10.69 10.87 0.0M
2022-09-01 10.97 11.00 10.73 10.73 0.0M
2022-08-31 11.21 11.27 11.06 11.06 0.0M
2022-08-30 11.25 11.36 11.09 11.09 0.0M
2022-08-29 11.23 11.25 11.13 11.25 0.0M
2022-08-26 11.56 11.58 11.37 11.38 0.0M
2022-08-25 11.33 11.49 11.33 11.37 0.0M
2022-08-24 10.91 11.33 10.91 11.33 0.0M
2022-08-23 10.98 11.07 10.97 10.99 0.0M
2022-08-22 11.09 11.09 10.84 10.99 0.0M
2022-08-19 11.42 11.46 11.06 11.06 0.0M
2022-08-18 11.26 11.48 11.26 11.48 0.0M
2022-08-17 11.53 11.53 11.28 11.28 0.0M
2022-08-16 11.72 11.72 11.58 11.58 0.0M
2022-08-15 11.69 11.79 11.68 11.68 0.0M
2022-08-12 11.47 11.65 11.37 11.65 0.0M
2022-08-11 11.60 11.66 11.55 11.55 0.0M
2022-08-10 10.92 11.41 10.92 11.41 0.0M
2022-08-09 11.06 11.06 10.90 10.97 0.0M
2022-08-08 11.14 11.30 11.12 11.12 0.0M
2022-08-05 10.89 11.17 10.89 10.91 0.0M
2022-08-04 10.56 10.76 10.56 10.67 0.0M
2022-08-03 10.61 10.67 10.44 10.46 0.0M
2022-08-02 10.35 10.67 10.32 10.67 0.0M
2022-08-01 10.61 10.70 10.53 10.53 0.0M
2022-07-29 10.52 10.74 10.51 10.53 0.0M
2022-07-28 10.08 10.41 10.08 10.41 0.0M
2022-07-27 9.37 9.59 9.37 9.59 0.0M
2022-07-26 9.38 9.38 9.25 9.25 0.0M
2022-07-25 9.28 9.30 9.26 9.26 0.0M
2022-07-22 9.40 9.48 9.35 9.35 0.0M
2022-07-21 9.42 9.42 9.32 9.32 0.0M
2022-07-20 9.25 9.41 9.25 9.41 0.0M
2022-07-19 9.07 9.17 9.05 9.13 0.0M
2022-07-18 8.93 9.21 8.93 9.16 0.0M
2022-07-15 9.02 9.07 8.72 8.74 0.0M
2022-07-14 9.13 9.13 8.98 8.98 0.0M
2022-07-13 9.10 9.18 9.09 9.11 0.0M
2022-07-12 9.12 9.13 9.02 9.06 0.0M
2022-07-11 9.33 9.45 9.20 9.20 0.0M
2022-07-08 9.30 9.55 9.30 9.52 0.0M
2022-07-07 8.89 9.32 8.89 9.31 0.0M
2022-07-06 8.76 8.91 8.74 8.74 0.0M
2022-07-05 8.77 8.78 8.54 8.54 0.0M
2022-07-04 8.65 8.68 8.65 8.65 0.0M
2022-07-01 8.57 8.77 8.57 8.74 0.0M
2022-06-30 8.47 8.67 8.47 8.67 0.0M
2022-06-29 8.87 8.87 8.60 8.60 0.0M
2022-06-28 9.20 9.20 9.02 9.02 0.0M
2022-06-27 9.00 9.14 9.00 9.14 0.0M
2022-06-24 9.04 9.08 8.91 8.91 0.0M
2022-06-23 8.79 8.89 8.79 8.84 0.0M
2022-06-22 8.77 8.90 8.73 8.90 0.0M
2022-06-21 8.89 9.05 8.89 9.05 0.0M
2022-06-20 8.79 8.86 8.79 8.86 0.0M
2022-06-17 8.42 8.64 8.42 8.63 0.0M
2022-06-16 8.68 8.68 8.34 8.37 0.0M
2022-06-15 8.53 8.65 8.51 8.65 0.0M
2022-06-14 8.74 8.74 8.55 8.58 0.0M
2022-06-13 8.94 8.94 8.60 8.60 0.0M
2022-06-10 9.32 9.35 9.13 9.13 0.0M
2022-06-09 9.48 9.49 9.39 9.39 0.0M
2022-06-08 9.63 9.69 9.60 9.60 0.0M
2022-06-07 9.53 9.64 9.53 9.55 0.0M
2022-06-06 9.45 9.78 9.45 9.67 0.0M
2022-06-03 9.47 9.47 9.30 9.31 0.0M
2022-06-02 9.17 9.43 9.17 9.43 0.0M
2022-06-01 9.25 9.29 9.18 9.18 0.0M
2022-05-31 9.36 9.42 9.28 9.28 0.0M
2022-05-30 9.39 9.39 9.34 9.35 0.0M
2022-05-27 8.95 9.20 8.95 9.20 0.0M
2022-05-26 8.69 8.96 8.69 8.96 0.0M
2022-05-25 8.67 8.67 8.61 8.63 0.0M
2022-05-24 8.65 8.72 8.56 8.56 0.0M
2022-05-23 8.97 8.97 8.82 8.83 0.0M
2022-05-20 8.93 8.98 8.80 8.80 0.0M
2022-05-19 8.57 8.85 8.49 8.85 0.0M
2022-05-18 8.65 8.79 8.65 8.66 0.0M
2022-05-17 8.41 8.52 8.41 8.52 0.0M
2022-05-16 8.38 8.48 8.33 8.33 0.0M
2022-05-13 8.11 8.45 8.11 8.45 0.0M
2022-05-12 7.81 7.99 7.78 7.99 0.0M
2022-05-11 8.33 8.39 8.23 8.23 0.0M
2022-05-10 8.29 8.30 8.11 8.11 0.0M
2022-05-09 8.77 8.77 8.28 8.28 0.0M
2022-05-06 9.24 9.24 8.95 8.95 0.0M
2022-05-05 9.62 9.62 9.22 9.22 0.0M
2022-05-04 9.29 9.34 9.29 9.30 0.0M
2022-05-03 9.16 9.29 9.16 9.29 0.0M
2022-05-02 9.11 9.11 9.03 9.03 0.0M
2022-04-29 9.07 9.28 9.07 9.27 0.0M
2022-04-28 9.09 9.11 8.84 8.84 0.0M
2022-04-27 8.91 9.08 8.91 9.01 0.0M
2022-04-26 9.01 9.01 8.78 8.79 0.0M
2022-04-25 8.86 8.91 8.80 8.90 0.0M
2022-04-22 9.21 9.22 9.12 9.12 0.0M
2022-04-21 9.76 9.78 9.33 9.33 0.0M
2022-04-20 9.93 10.10 9.87 9.87 0.0M
2022-04-19 9.92 10.05 9.86 10.05 0.0M
2022-04-14 10.04 10.07 10.01 10.01 0.0M
2022-04-13 9.95 10.00 9.95 10.00 0.0M
2022-04-12 9.88 9.96 9.88 9.96 0.0M
2022-04-11 9.99 9.99 9.86 9.91 0.0M
2022-04-08 10.27 10.30 10.08 10.08 0.0M
2022-04-07 10.27 10.32 10.12 10.13 0.0M
2022-04-06 10.72 10.72 10.22 10.22 0.0M
2022-04-05 10.77 10.93 10.68 10.68 0.0M
2022-04-04 10.34 10.70 10.34 10.70 0.0M
2022-04-01 10.23 10.35 10.23 10.27 0.0M
2022-03-31 10.12 10.22 10.12 10.22 0.0M
2022-03-30 10.20 10.27 10.20 10.22 0.0M
2022-03-29 10.10 10.17 9.98 10.17 0.0M
2022-03-28 10.04 10.07 9.96 9.96 0.0M
2022-03-25 10.19 10.24 9.98 9.98 0.0M
2022-03-24 10.20 10.22 10.16 10.17 0.0M
2022-03-23 10.21 10.30 10.13 10.24 0.0M
2022-03-22 10.01 10.19 10.01 10.16 0.0M
2022-03-21 10.01 10.01 9.92 9.92 0.0M
2022-03-18 9.87 10.05 9.82 10.05 0.0M
2022-03-17 9.89 9.89 9.76 9.78 0.0M
2022-03-16 9.61 9.73 9.61 9.73 0.0M
2022-03-15 9.16 9.28 9.13 9.28 0.0M
2022-03-14 10.02 10.02 9.41 9.41 0.0M
2022-03-11 10.07 10.17 9.92 9.92 0.0M
2022-03-10 10.14 10.19 9.82 9.85 0.0M
2022-03-09 10.25 10.25 10.14 10.17 0.0M
2022-03-08 9.52 10.00 9.52 10.00 0.0M
2022-03-07 9.42 9.57 9.42 9.57 0.0M
2022-03-04 9.30 9.30 9.15 9.15 0.0M
2022-03-03 9.65 9.65 9.37 9.37 0.0M
2022-03-02 9.63 9.74 9.59 9.59 0.0M
2022-03-01 9.88 9.88 9.65 9.67 0.0M
2022-02-28 8.93 9.74 8.93 9.74 0.0M
2022-02-25 8.78 8.95 8.78 8.95 0.0M
2022-02-24 7.88 8.46 7.80 8.46 0.0M
2022-02-23 8.38 8.39 8.27 8.27 0.0M
2022-02-22 8.19 8.40 8.19 8.33 0.0M
2022-02-21 8.61 8.61 8.39 8.39 0.0M
2022-02-18 8.80 8.80 8.57 8.57 0.0M
2022-02-17 8.88 8.88 8.87 8.87 0.0M
2022-02-16 8.91 8.91 8.84 8.84 0.0M
2022-02-15 8.47 8.82 8.47 8.82 0.0M
2022-02-14 8.36 8.54 8.30 8.54 0.0M
2022-02-11 8.61 8.72 8.59 8.66 0.0M
2022-02-10 8.89 8.89 8.73 8.81 0.0M
2022-02-09 8.72 8.87 8.72 8.87 0.0M
2022-02-08 8.40 8.42 8.36 8.42 0.0M
2022-02-07 8.50 8.56 8.45 8.45 0.0M
2022-02-04 8.51 8.51 8.34 8.45 0.0M
2022-02-03 8.60 8.60 8.44 8.44 0.0M
2022-02-02 8.93 8.96 8.75 8.75 0.0M
2022-02-01 8.92 8.92 8.84 8.90 0.0M
2022-01-31 8.37 8.78 8.35 8.78 0.0M
2022-01-28 8.34 8.34 8.09 8.22 0.0M
2022-01-27 8.37 8.54 8.37 8.49 0.0M
2022-01-26 8.48 8.73 8.48 8.66 0.0M
2022-01-25 8.50 8.50 8.31 8.31 0.0M
2022-01-24 8.74 8.74 8.25 8.25 0.0M
2022-01-21 9.12 9.12 8.93 8.93 0.0M
2022-01-20 9.19 9.46 9.19 9.46 0.0M
2022-01-19 9.16 9.29 9.14 9.14 0.0M
2022-01-18 9.51 9.51 9.36 9.36 0.0M
2022-01-17 9.50 9.56 9.50 9.51 0.0M
2022-01-14 9.57 9.57 9.46 9.46 0.0M
2022-01-13 9.70 9.79 9.70 9.76 0.0M
2022-01-12 9.86 9.86 9.77 9.77 0.0M
2022-01-11 9.66 9.75 9.66 9.75 0.0M
2022-01-10 9.81 9.81 9.59 9.61 0.0M
2022-01-07 9.81 9.82 9.73 9.77 0.0M
2022-01-06 9.97 9.97 9.70 9.84 0.0M
2022-01-05 10.43 10.43 10.24 10.24 0.0M
2022-01-04 10.69 10.74 10.42 10.42 0.0M
2022-01-03 10.53 10.64 10.53 10.64 0.0M