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
2023-12-29 6.97 7.00 6.95 6.98 0.0M
2023-12-28 6.96 6.98 6.95 6.95 0.0M
2023-12-27 6.71 6.90 6.71 6.89 0.0M
2023-12-22 6.74 6.74 6.70 6.72 0.0M
2023-12-21 6.66 6.74 6.66 6.74 0.0M
2023-12-20 6.79 6.79 6.68 6.70 0.0M
2023-12-19 6.64 6.77 6.64 6.74 0.0M
2023-12-18 6.82 6.83 6.66 6.66 0.0M
2023-12-15 6.80 6.89 6.80 6.85 0.0M
2023-12-14 6.55 6.79 6.52 6.79 0.0M
2023-12-13 6.20 6.20 6.16 6.16 0.0M
2023-12-12 6.40 6.41 6.22 6.22 0.0M
2023-12-11 6.38 6.38 6.35 6.38 0.0M
2023-12-08 6.38 6.46 6.38 6.40 0.0M
2023-12-07 6.39 6.41 6.39 6.40 0.0M
2023-12-06 6.55 6.55 6.49 6.51 0.0M
2023-12-05 6.58 6.58 6.58 6.58 0.0M
2023-12-04 6.60 6.63 6.58 6.60 0.0M
2023-12-01 6.37 6.44 6.33 6.44 0.0M
2023-11-30 6.31 6.36 6.29 6.36 0.0M
2023-11-29 6.10 6.35 6.10 6.27 0.0M
2023-11-28 6.07 6.10 6.00 6.10 0.0M
2023-11-27 6.13 6.13 6.12 6.12 0.0M
2023-11-24 6.16 6.16 6.14 6.14 0.0M
2023-11-23 6.22 6.22 6.19 6.21 0.0M
2023-11-22 6.20 6.24 6.20 6.24 0.0M
2023-11-21 6.31 6.31 6.18 6.19 0.0M
2023-11-20 6.27 6.33 6.27 6.33 0.0M
2023-11-17 6.22 6.25 6.18 6.18 0.0M
2023-11-16 6.31 6.31 6.21 6.21 0.0M
2023-11-15 6.20 6.47 6.20 6.41 0.0M
2023-11-14 5.86 6.18 5.86 6.18 0.0M
2023-11-13 5.82 5.85 5.82 5.84 0.0M
2023-11-10 5.91 5.91 5.78 5.79 0.0M
2023-11-09 6.13 6.18 6.07 6.15 0.0M
2023-11-08 6.26 6.26 6.08 6.11 0.0M
2023-11-07 6.23 6.24 6.22 6.24 0.0M
2023-11-06 6.44 6.46 6.29 6.29 0.0M
2023-11-03 6.21 6.45 6.21 6.31 0.0M
2023-11-02 5.94 6.14 5.94 6.14 0.0M
2023-11-01 6.00 6.00 5.92 5.92 0.0M
2023-10-31 5.90 5.98 5.90 5.98 0.0M
2023-10-30 6.06 6.06 5.92 5.94 0.0M
2023-10-27 6.23 6.23 6.02 6.02 0.0M
2023-10-26 6.17 6.21 6.15 6.21 0.0M
2023-10-25 6.35 6.35 6.18 6.18 0.0M
2023-10-24 6.22 6.42 6.22 6.37 0.0M
2023-10-23 6.27 6.27 6.18 6.26 0.0M
2023-10-20 6.56 6.56 6.24 6.27 0.0M
2023-10-19 6.60 6.62 6.56 6.56 0.0M
2023-10-18 6.84 6.84 6.67 6.67 0.0M
2023-10-17 6.78 6.93 6.78 6.93 0.0M
2023-10-16 6.76 6.78 6.72 6.78 0.0M
2023-10-13 6.85 6.85 6.81 6.82 0.0M
2023-10-12 7.05 7.11 6.91 6.91 0.0M
2023-10-11 6.94 7.05 6.93 6.93 0.0M
2023-10-10 6.60 6.88 6.60 6.85 0.0M
2023-10-09 6.59 6.62 6.56 6.57 0.0M
2023-10-06 6.59 6.61 6.54 6.57 0.0M
2023-10-05 6.70 6.72 6.53 6.53 0.0M
2023-10-04 6.60 6.66 6.56 6.56 0.0M
2023-10-03 6.93 6.93 6.72 6.72 0.0M
2023-10-02 7.23 7.25 7.04 7.04 0.0M
2023-09-29 7.23 7.25 7.22 7.23 0.0M
2023-09-28 7.19 7.20 7.09 7.14 0.0M
2023-09-27 7.14 7.21 7.14 7.21 0.0M
2023-09-26 7.24 7.24 7.11 7.17 0.0M
2023-09-25 7.25 7.27 7.20 7.24 0.0M
2023-09-22 7.34 7.37 7.33 7.33 0.0M
2023-09-21 7.57 7.57 7.34 7.34 0.0M
2023-09-20 7.55 7.61 7.55 7.58 0.0M
2023-09-19 7.51 7.62 7.51 7.62 0.0M
2023-09-18 7.73 7.73 7.59 7.59 0.0M
2023-09-15 7.90 7.90 7.75 7.75 0.0M
2023-09-14 7.66 7.90 7.66 7.90 0.0M
2023-09-13 7.66 7.67 7.66 7.66 0.0M
2023-09-12 7.60 7.64 7.56 7.64 0.0M
2023-09-11 7.56 7.63 7.56 7.63 0.0M
2023-09-08 7.66 7.66 7.56 7.56 0.0M
2023-09-07 7.82 7.82 7.58 7.58 0.0M
2023-09-06 7.86 7.87 7.80 7.82 0.0M
2023-09-05 7.95 7.97 7.93 7.97 0.0M
2023-09-04 8.15 8.15 7.98 7.98 0.0M
2023-09-01 7.89 8.01 7.89 8.01 0.0M
2023-08-31 7.86 7.92 7.86 7.92 0.0M
2023-08-30 7.96 7.96 7.89 7.89 0.0M
2023-08-29 7.80 7.96 7.74 7.96 0.0M
2023-08-28 7.73 7.76 7.72 7.76 0.0M
2023-08-25 7.65 7.70 7.65 7.70 0.0M
2023-08-24 7.82 7.82 7.63 7.63 0.0M
2023-08-23 7.65 7.78 7.65 7.78 0.0M
2023-08-22 7.70 7.78 7.65 7.66 0.0M
2023-08-21 7.73 7.74 7.68 7.68 0.0M
2023-08-18 7.75 7.77 7.72 7.76 0.0M
2023-08-17 7.92 7.92 7.84 7.84 0.0M
2023-08-16 8.01 8.01 7.97 7.97 0.0M
2023-08-15 8.28 8.28 8.03 8.05 0.0M
2023-08-14 8.25 8.28 8.25 8.27 0.0M
2023-08-11 8.34 8.36 8.21 8.26 0.0M
2023-08-10 8.54 8.54 8.39 8.40 0.0M
2023-08-09 8.57 8.61 8.55 8.55 0.0M
2023-08-08 8.46 8.46 8.43 8.44 0.0M
2023-08-07 8.66 8.66 8.46 8.47 0.0M
2023-08-04 8.76 8.76 8.68 8.71 0.0M
2023-08-03 8.75 8.80 8.75 8.77 0.0M
2023-08-02 8.96 8.96 8.77 8.78 0.0M
2023-08-01 9.28 9.29 9.19 9.19 0.0M
2023-07-31 9.10 9.35 9.10 9.28 0.0M
2023-07-28 9.16 9.16 9.09 9.10 0.0M
2023-07-27 9.20 9.36 9.16 9.21 0.0M
2023-07-26 9.31 9.31 9.17 9.17 0.0M
2023-07-25 9.34 9.37 9.34 9.37 0.0M
2023-07-24 9.26 9.35 9.26 9.33 0.0M
2023-07-21 9.33 9.37 9.31 9.31 0.0M
2023-07-20 9.39 9.41 9.34 9.34 0.0M
2023-07-19 9.41 9.55 9.41 9.53 0.0M
2023-07-18 9.35 9.49 9.35 9.49 0.0M
2023-07-17 9.18 9.31 9.12 9.29 0.0M
2023-07-14 9.30 9.34 9.16 9.17 0.0M
2023-07-13 9.21 9.40 9.21 9.34 0.0M
2023-07-12 9.02 9.20 9.02 9.20 0.0M
2023-07-11 9.03 9.08 9.02 9.02 0.0M
2023-07-10 8.83 8.95 8.83 8.91 0.0M
2023-07-07 8.77 9.00 8.77 8.98 0.0M
2023-07-06 9.03 9.04 8.78 8.78 0.0M
2023-07-05 9.19 9.19 9.18 9.18 0.0M
2023-07-04 9.23 9.30 9.23 9.26 0.0M
2023-07-03 9.17 9.35 9.17 9.23 0.0M
2023-06-30 9.07 9.16 9.07 9.16 0.0M
2023-06-29 8.94 9.11 8.94 9.00 0.0M
2023-06-28 8.81 8.96 8.81 8.93 0.0M
2023-06-27 8.87 8.87 8.80 8.80 0.0M
2023-06-26 8.82 8.93 8.75 8.89 0.0M
2023-06-23 8.83 8.83 8.73 8.78 0.0M
2023-06-22 8.96 8.99 8.96 8.98 0.0M
2023-06-21 9.09 9.09 9.01 9.01 0.0M
2023-06-20 9.26 9.28 9.07 9.07 0.0M
2023-06-19 9.49 9.49 9.31 9.31 0.0M
2023-06-16 9.43 9.50 9.35 9.35 0.0M
2023-06-15 9.39 9.50 9.33 9.44 0.0M
2023-06-14 9.54 9.66 9.47 9.47 0.0M
2023-06-13 9.46 9.61 9.41 9.51 0.0M
2023-06-12 9.20 9.39 9.20 9.39 0.0M
2023-06-09 9.25 9.30 9.18 9.18 0.0M
2023-06-08 9.33 9.34 9.23 9.23 0.0M
2023-06-07 9.34 9.43 9.34 9.42 0.0M
2023-06-06 9.21 9.36 9.21 9.36 0.0M
2023-06-05 9.26 9.30 9.26 9.30 0.0M
2023-06-02 9.24 9.28 9.24 9.24 0.0M
2023-06-01 9.07 9.12 9.07 9.12 0.0M
2023-05-31 9.07 9.12 8.92 8.92 0.0M
2023-05-30 9.10 9.21 9.08 9.08 0.0M
2023-05-29 9.08 9.12 9.05 9.12 0.0M
2023-05-26 9.03 9.03 9.02 9.02 0.0M
2023-05-25 9.07 9.11 8.99 8.99 0.0M
2023-05-24 9.18 9.18 9.03 9.03 0.0M
2023-05-23 9.19 9.28 9.19 9.28 0.0M
2023-05-22 8.98 9.17 8.97 9.17 0.0M
2023-05-19 9.05 9.10 8.99 8.99 0.0M
2023-05-18 9.08 9.09 9.04 9.07 0.0M
2023-05-17 8.99 9.06 8.99 9.03 0.0M
2023-05-16 9.08 9.14 9.02 9.02 0.0M
2023-05-15 9.03 9.11 9.03 9.10 0.0M
2023-05-12 8.68 9.00 8.68 8.92 0.0M
2023-05-11 8.81 8.81 8.66 8.66 0.0M
2023-05-10 8.77 8.82 8.77 8.82 0.0M
2023-05-09 8.79 8.83 8.74 8.76 0.0M
2023-05-08 8.81 8.84 8.81 8.81 0.0M
2023-05-05 8.61 8.78 8.61 8.78 0.0M
2023-05-04 8.54 8.64 8.54 8.59 0.0M
2023-05-03 8.59 8.59 8.54 8.57 0.0M
2023-05-02 8.77 8.77 8.59 8.59 0.0M
2023-04-28 8.87 8.87 8.75 8.75 0.0M
2023-04-27 8.79 8.97 8.79 8.95 0.0M
2023-04-26 9.07 9.07 8.77 8.84 0.0M
2023-04-25 9.27 9.27 9.22 9.25 0.0M
2023-04-24 9.35 9.42 9.33 9.33 0.0M
2023-04-21 9.41 9.41 9.35 9.41 0.0M
2023-04-20 9.46 9.46 9.33 9.37 0.0M
2023-04-19 9.58 9.58 9.51 9.51 0.0M
2023-04-18 9.71 9.77 9.62 9.62 0.0M
2023-04-17 9.56 9.74 9.55 9.74 0.0M
2023-04-14 9.50 9.54 9.41 9.41 0.0M
2023-04-13 9.43 9.48 9.43 9.47 0.0M
2023-04-12 9.45 9.49 9.41 9.41 0.0M
2023-04-11 9.45 9.48 9.39 9.46 0.0M
2023-04-06 9.32 9.36 9.25 9.25 0.0M
2023-04-05 9.53 9.55 9.30 9.30 0.0M
2023-04-04 9.72 9.74 9.52 9.53 0.0M
2023-04-03 9.86 9.92 9.74 9.74 0.0M
2023-03-31 9.72 9.98 9.70 9.98 0.0M
2023-03-30 9.44 9.66 9.44 9.66 0.0M
2023-03-29 9.33 9.35 9.27 9.35 0.0M
2023-03-28 9.26 9.27 9.20 9.24 0.0M
2023-03-27 9.40 9.42 9.23 9.24 0.0M
2023-03-24 9.46 9.46 9.23 9.27 0.0M
2023-03-23 9.40 9.65 9.40 9.54 0.0M
2023-03-22 9.50 9.50 9.47 9.50 0.0M
2023-03-21 9.29 9.54 9.29 9.51 0.0M
2023-03-20 9.15 9.36 9.14 9.25 0.0M
2023-03-17 9.43 9.47 9.14 9.20 0.0M
2023-03-16 9.63 9.63 9.46 9.46 0.0M
2023-03-15 9.77 9.78 9.50 9.50 0.0M
2023-03-14 9.72 9.96 9.72 9.83 0.0M
2023-03-13 9.92 9.92 9.70 9.77 0.0M
2023-03-10 10.05 10.07 9.86 10.03 0.0M
2023-03-09 10.18 10.36 10.18 10.34 0.0M
2023-03-08 10.38 10.38 10.23 10.25 0.0M
2023-03-07 10.44 10.46 10.30 10.38 0.0M
2023-03-06 10.38 10.50 10.34 10.45 0.0M
2023-03-03 10.03 10.20 10.02 10.20 0.0M
2023-03-02 10.05 10.05 9.63 9.92 0.0M
2023-03-01 9.90 10.03 9.90 10.03 0.0M
2023-02-28 9.79 9.82 9.79 9.80 0.0M
2023-02-27 9.72 9.82 9.72 9.79 0.0M
2023-02-24 9.91 9.91 9.66 9.68 0.0M
2023-02-23 9.92 9.98 9.86 9.86 0.0M
2023-02-22 9.78 9.83 9.74 9.83 0.0M
2023-02-21 9.99 9.99 9.86 9.86 0.0M
2023-02-20 10.06 10.06 9.98 10.01 0.0M
2023-02-17 10.38 10.38 10.00 10.02 0.0M
2023-02-16 10.29 10.44 10.29 10.38 0.0M
2023-02-15 10.09 10.29 10.08 10.29 0.0M
2023-02-14 10.19 10.22 10.01 10.06 0.0M
2023-02-13 10.20 10.27 10.16 10.25 0.0M
2023-02-10 10.26 10.30 10.18 10.28 0.0M
2023-02-09 10.47 10.54 10.36 10.37 0.0M
2023-02-08 10.36 10.55 10.36 10.38 0.0M
2023-02-07 10.41 10.43 10.21 10.27 0.0M
2023-02-06 10.60 10.60 10.22 10.42 0.0M
2023-02-03 10.43 10.52 10.41 10.52 0.0M
2023-02-02 10.90 10.90 10.55 10.67 0.0M
2023-02-01 10.50 10.52 10.37 10.37 0.0M
2023-01-31 10.17 10.36 10.10 10.36 0.0M
2023-01-30 10.20 10.20 10.09 10.17 0.0M
2023-01-27 10.11 10.20 10.11 10.19 0.0M
2023-01-26 10.28 10.28 10.07 10.12 0.0M
2023-01-25 10.23 10.23 9.90 10.03 0.0M
2023-01-24 10.39 10.41 10.30 10.34 0.0M
2023-01-23 10.11 10.36 10.11 10.34 0.0M
2023-01-20 10.01 10.10 9.99 10.10 0.0M
2023-01-19 10.28 10.28 9.91 9.91 0.0M
2023-01-18 10.40 10.47 10.29 10.30 0.0M
2023-01-17 10.35 10.42 10.25 10.42 0.0M
2023-01-16 10.37 10.40 10.30 10.36 0.0M
2023-01-13 10.30 10.43 10.26 10.34 0.0M
2023-01-12 10.26 10.31 10.26 10.31 0.0M
2023-01-11 9.95 10.22 9.93 10.20 0.0M
2023-01-10 9.66 9.73 9.60 9.72 0.0M
2023-01-09 9.49 9.71 9.49 9.70 0.0M
2023-01-06 9.32 9.46 9.28 9.46 0.0M
2023-01-05 9.27 9.31 9.20 9.20 0.0M
2023-01-04 9.32 9.36 9.31 9.33 0.0M
2023-01-03 9.02 9.45 9.02 9.30 0.0M
2023-01-02 9.02 9.02 9.02 9.02 0.0M