Global X Cybersecurity UCITS ETF USD Acc

BUG
🏛️ Deutschland →
13.36
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 8.57 8.57 8.51 8.51 0.0M
2022-12-29 8.40 8.44 8.40 8.41 0.0M
2022-12-28 8.54 8.54 8.40 8.40 0.0M
2022-12-27 8.59 8.61 8.52 8.54 0.0M
2022-12-23 8.60 8.66 8.56 8.59 0.0M
2022-12-22 8.87 8.87 8.64 8.64 0.0M
2022-12-21 8.82 8.90 8.82 8.87 0.0M
2022-12-20 8.72 8.82 8.70 8.82 0.0M
2022-12-19 9.02 9.05 8.84 8.84 0.0M
2022-12-16 8.97 9.01 8.94 8.94 0.0M
2022-12-15 9.28 9.32 9.09 9.09 0.0M
2022-12-14 9.52 9.55 9.48 9.51 0.0M
2022-12-13 9.46 9.78 9.46 9.58 0.0M
2022-12-12 9.32 9.45 9.30 9.45 0.0M
2022-12-09 9.33 9.36 9.26 9.35 0.0M
2022-12-08 9.21 9.34 9.19 9.30 0.0M
2022-12-07 9.32 9.33 9.21 9.26 0.0M
2022-12-06 9.49 9.49 9.28 9.28 0.0M
2022-12-05 9.69 9.71 9.55 9.55 0.0M
2022-12-02 9.87 9.87 9.74 9.74 0.0M
2022-12-01 9.71 9.90 9.67 9.90 0.0M
2022-11-30 9.52 9.52 9.32 9.35 0.0M
2022-11-29 9.74 9.74 9.65 9.65 0.0M
2022-11-28 9.73 9.73 9.61 9.70 0.0M
2022-11-25 9.81 9.81 9.77 9.78 0.0M
2022-11-24 9.65 9.87 9.65 9.87 0.0M
2022-11-23 9.64 9.80 9.64 9.79 0.0M
2022-11-22 9.71 9.71 9.61 9.64 0.0M
2022-11-21 9.75 9.78 9.75 9.76 0.0M
2022-11-18 9.71 9.82 9.68 9.74 0.0M
2022-11-17 9.83 9.83 9.60 9.67 0.0M
2022-11-16 10.06 10.06 9.81 9.81 0.0M
2022-11-15 10.01 10.14 9.96 10.14 0.0M
2022-11-14 10.11 10.11 9.85 9.86 0.0M
2022-11-11 9.89 10.07 9.88 10.01 0.0M
2022-11-10 9.54 9.86 9.52 9.86 0.0M
2022-11-09 9.68 9.68 9.42 9.42 0.0M
2022-11-08 9.43 9.76 9.43 9.76 0.0M
2022-11-07 9.45 9.54 9.29 9.32 0.0M
2022-11-04 9.96 9.96 9.43 9.49 0.0M
2022-11-03 10.24 10.24 9.78 9.92 0.0M
2022-11-02 10.85 10.85 10.43 10.43 0.0M
2022-11-01 11.06 11.06 10.84 10.84 0.0M
2022-10-31 11.02 11.23 11.02 11.15 0.0M
2022-10-28 10.90 11.01 10.89 10.99 0.0M
2022-10-27 10.75 11.00 10.73 11.00 0.0M
2022-10-26 10.72 11.03 10.68 11.03 0.0M
2022-10-25 10.62 10.81 10.62 10.81 0.0M
2022-10-24 10.63 10.77 10.55 10.55 0.0M
2022-10-21 10.56 10.56 10.40 10.44 0.0M
2022-10-20 10.55 10.77 10.49 10.77 0.0M
2022-10-19 10.68 10.68 10.58 10.59 0.0M
2022-10-18 10.53 10.64 10.49 10.54 0.0M
2022-10-17 10.19 10.41 10.13 10.41 0.0M
2022-10-14 10.31 10.35 10.12 10.12 0.0M
2022-10-13 10.17 10.22 9.96 10.14 0.0M
2022-10-12 10.38 10.42 10.15 10.15 0.0M
2022-10-11 10.39 10.43 10.33 10.41 0.0M
2022-10-10 10.85 10.88 10.57 10.57 0.0M
2022-10-07 11.24 11.25 10.96 10.96 0.0M
2022-10-06 11.19 11.33 11.13 11.33 0.0M
2022-10-05 10.99 11.02 10.97 10.97 0.0M
2022-10-04 10.99 11.16 10.99 11.12 0.0M
2022-10-03 10.70 10.77 10.70 10.76 0.0M
2022-09-30 10.81 10.92 10.81 10.90 0.0M
2022-09-29 10.90 10.90 10.67 10.73 0.0M
2022-09-28 10.78 11.01 10.77 11.01 0.0M
2022-09-27 10.92 10.99 10.89 10.89 0.0M
2022-09-26 10.67 10.95 10.64 10.84 0.0M
2022-09-23 10.65 10.77 10.62 10.72 0.0M
2022-09-22 11.09 11.09 10.80 10.81 0.0M
2022-09-21 11.06 11.29 11.06 11.29 0.0M
2022-09-20 11.12 11.18 11.12 11.18 0.0M
2022-09-19 10.85 11.06 10.85 10.99 0.0M
2022-09-16 11.23 11.23 11.02 11.02 0.0M
2022-09-15 11.52 11.52 11.36 11.41 0.0M
2022-09-14 11.63 11.63 11.49 11.49 0.0M
2022-09-13 11.88 11.91 11.53 11.56 0.0M
2022-09-12 11.90 11.90 11.68 11.70 0.0M
2022-09-09 11.36 11.72 11.36 11.72 0.0M
2022-09-08 11.36 11.36 11.09 11.34 0.0M
2022-09-07 11.21 11.28 11.21 11.22 0.0M
2022-09-06 11.40 11.40 11.23 11.28 0.0M
2022-09-05 11.34 11.34 11.29 11.33 0.0M
2022-09-02 11.23 11.33 11.20 11.33 0.0M
2022-09-01 11.59 11.59 11.18 11.18 0.0M
2022-08-31 11.95 12.00 11.73 11.73 0.0M
2022-08-30 11.95 12.05 11.83 11.83 0.0M
2022-08-29 11.96 11.96 11.84 11.84 0.0M
2022-08-26 12.34 12.34 12.07 12.07 0.0M
2022-08-25 12.27 12.37 12.26 12.30 0.0M
2022-08-24 12.16 12.28 12.16 12.28 0.0M
2022-08-23 12.06 12.17 12.06 12.17 0.0M
2022-08-22 11.99 11.99 11.89 11.93 0.0M
2022-08-19 12.23 12.23 11.96 11.96 0.0M
2022-08-18 12.10 12.25 12.10 12.24 0.0M
2022-08-17 12.32 12.32 12.11 12.11 0.0M
2022-08-16 12.29 12.37 12.18 12.18 0.0M
2022-08-15 12.05 12.09 12.05 12.06 0.0M
2022-08-12 11.81 11.97 11.81 11.97 0.0M
2022-08-11 11.92 11.98 11.86 11.86 0.0M
2022-08-10 11.49 11.84 11.49 11.84 0.0M
2022-08-09 11.72 11.72 11.50 11.53 0.0M
2022-08-08 11.62 11.80 11.57 11.76 0.0M
2022-08-05 11.59 11.63 11.52 11.52 0.0M
2022-08-04 11.81 11.90 11.44 11.44 0.0M
2022-08-03 11.37 11.92 11.37 11.89 0.0M
2022-08-02 10.92 11.08 10.92 11.08 0.0M
2022-08-01 10.91 11.10 10.89 11.03 0.0M
2022-07-29 11.05 11.07 10.89 10.89 0.0M
2022-07-28 10.78 10.99 10.78 10.99 0.0M
2022-07-27 10.92 10.92 10.77 10.79 0.0M
2022-07-26 11.25 11.30 10.96 10.96 0.0M
2022-07-25 11.40 11.42 11.26 11.30 0.0M
2022-07-22 11.53 11.61 11.40 11.40 0.0M
2022-07-21 11.43 11.46 11.41 11.46 0.0M
2022-07-20 11.12 11.41 11.11 11.41 0.0M
2022-07-19 10.98 11.05 10.97 11.05 0.0M
2022-07-18 11.11 11.14 11.09 11.12 0.0M
2022-07-15 10.87 11.03 10.87 11.00 0.0M
2022-07-14 10.99 10.99 10.82 10.82 0.0M
2022-07-13 11.08 11.08 10.88 10.96 0.0M
2022-07-12 11.41 11.44 11.16 11.16 0.0M
2022-07-11 11.53 11.57 11.44 11.48 0.0M
2022-07-08 11.49 11.58 11.49 11.58 0.0M
2022-07-07 11.26 11.50 11.26 11.47 0.0M
2022-07-06 11.17 11.31 11.17 11.21 0.0M
2022-07-05 10.74 10.89 10.74 10.89 0.0M
2022-07-04 10.64 10.64 10.61 10.62 0.0M
2022-07-01 10.30 10.67 10.30 10.67 0.0M
2022-06-30 10.49 10.52 10.42 10.44 0.0M
2022-06-29 10.59 10.59 10.53 10.58 0.0M
2022-06-28 10.89 10.93 10.73 10.74 0.0M
2022-06-27 11.03 11.05 10.86 10.89 0.0M
2022-06-24 10.80 10.96 10.77 10.89 0.0M
2022-06-23 10.25 10.61 10.25 10.61 0.0M
2022-06-22 10.18 10.40 10.12 10.40 0.0M
2022-06-21 10.24 10.39 10.19 10.36 0.0M
2022-06-20 10.18 10.19 10.17 10.18 0.0M
2022-06-17 9.91 10.08 9.91 10.08 0.0M
2022-06-16 10.23 10.23 9.83 9.86 0.0M
2022-06-15 10.09 10.30 10.09 10.30 0.0M
2022-06-14 10.28 10.28 10.14 10.19 0.0M
2022-06-13 10.41 10.41 10.12 10.15 0.0M
2022-06-10 10.93 10.95 10.62 10.62 0.0M
2022-06-09 11.14 11.14 11.00 11.07 0.0M
2022-06-08 11.10 11.15 11.01 11.12 0.0M
2022-06-07 10.81 11.01 10.77 11.01 0.0M
2022-06-06 11.03 11.10 10.89 10.91 0.0M
2022-06-03 11.12 11.12 10.90 10.90 0.0M
2022-06-02 10.72 10.95 10.72 10.95 0.0M
2022-06-01 10.78 10.80 10.70 10.70 0.0M
2022-05-31 11.02 11.02 10.77 10.77 0.0M
2022-05-30 11.10 11.16 11.07 11.07 0.0M
2022-05-27 10.63 10.99 10.63 10.91 0.0M
2022-05-26 10.40 10.61 10.40 10.60 0.0M
2022-05-25 10.38 10.45 10.24 10.37 0.0M
2022-05-24 10.41 10.46 10.27 10.27 0.0M
2022-05-23 10.68 10.68 10.50 10.51 0.0M
2022-05-20 10.47 10.60 10.47 10.52 0.0M
2022-05-19 10.10 10.32 10.02 10.32 0.0M
2022-05-18 10.49 10.49 10.22 10.22 0.0M
2022-05-17 10.69 10.69 10.49 10.52 0.0M
2022-05-16 10.80 10.83 10.68 10.68 0.0M
2022-05-13 10.54 10.80 10.54 10.80 0.0M
2022-05-12 10.16 10.57 10.16 10.57 0.0M
2022-05-11 10.53 10.61 10.43 10.50 0.0M
2022-05-10 10.47 10.50 10.23 10.25 0.0M
2022-05-09 10.95 10.95 10.42 10.42 0.0M
2022-05-06 11.49 11.49 10.98 11.12 0.0M
2022-05-05 11.95 12.02 11.48 11.48 0.0M
2022-05-04 12.02 12.02 11.56 11.56 0.0M
2022-05-03 12.22 12.23 11.95 11.96 0.0M
2022-05-02 12.13 12.15 12.07 12.15 0.0M
2022-04-29 12.36 12.36 12.32 12.32 0.0M
2022-04-28 12.35 12.40 12.23 12.28 0.0M
2022-04-27 12.24 12.33 12.20 12.32 0.0M
2022-04-26 12.50 12.50 12.28 12.28 0.0M
2022-04-25 12.19 12.37 12.12 12.37 0.0M
2022-04-22 12.33 12.34 12.27 12.27 0.0M
2022-04-21 12.74 12.83 12.56 12.56 0.0M
2022-04-20 12.71 12.82 12.71 12.73 0.0M
2022-04-19 12.75 12.84 12.55 12.84 0.4M
2022-04-14 12.89 13.02 12.89 12.91 0.0M
2022-04-13 12.77 12.90 12.69 12.90 0.0M
2022-04-12 12.61 12.82 12.58 12.82 0.0M
2022-04-11 12.23 12.58 12.16 12.58 0.0M
2022-04-08 12.52 12.58 12.38 12.38 0.0M
2022-04-07 12.27 12.47 12.27 12.39 0.0M
2022-04-06 12.61 12.66 12.30 12.30 0.0M
2022-04-05 12.66 12.72 12.61 12.61 0.0M
2022-04-04 12.46 12.72 12.45 12.66 0.0M
2022-04-01 12.54 12.55 12.45 12.47 0.0M
2022-03-31 12.29 12.53 12.29 12.49 0.0M
2022-03-30 12.38 12.43 12.33 12.40 0.0M
2022-03-29 12.47 12.52 12.30 12.30 0.0M
2022-03-28 12.40 12.54 12.38 12.38 0.0M
2022-03-25 12.44 12.54 12.23 12.28 0.0M
2022-03-24 12.40 12.47 12.35 12.35 0.0M
2022-03-23 12.39 12.46 12.24 12.46 0.0M
2022-03-22 12.13 12.36 12.06 12.31 0.0M
2022-03-21 11.96 12.01 11.92 11.92 0.0M
2022-03-18 11.60 11.93 11.60 11.93 0.0M
2022-03-17 11.45 11.49 11.40 11.49 0.0M
2022-03-16 11.50 11.54 11.35 11.35 0.0M
2022-03-15 11.15 11.34 11.15 11.34 0.0M
2022-03-14 11.73 11.73 11.21 11.21 0.0M
2022-03-11 11.82 11.94 11.73 11.73 0.0M
2022-03-10 11.78 11.78 11.67 11.67 0.0M
2022-03-09 11.59 11.72 11.58 11.58 0.0M
2022-03-08 11.66 11.71 11.52 11.52 0.0M
2022-03-07 12.00 12.16 11.82 11.90 0.0M
2022-03-04 12.29 12.29 12.00 12.00 0.0M
2022-03-03 12.41 12.49 12.20 12.24 0.0M
2022-03-02 12.25 12.34 12.22 12.24 0.0M
2022-03-01 12.18 12.45 12.09 12.22 0.0M
2022-02-28 11.45 11.98 11.45 11.98 0.0M
2022-02-25 11.22 11.42 11.22 11.37 0.0M
2022-02-24 10.25 11.12 10.25 11.12 0.0M
2022-02-23 10.81 10.87 10.72 10.72 0.0M
2022-02-22 10.55 10.72 10.55 10.72 0.0M
2022-02-21 10.76 10.76 10.55 10.55 0.0M
2022-02-18 10.93 10.99 10.79 10.79 0.0M
2022-02-17 11.27 11.27 11.05 11.07 0.0M
2022-02-16 11.36 11.40 11.22 11.22 0.0M
2022-02-15 11.33 11.49 11.33 11.38 0.0M
2022-02-14 11.25 11.43 11.11 11.43 0.0M
2022-02-11 11.43 11.44 11.38 11.38 0.0M
2022-02-10 11.45 11.58 11.45 11.46 0.0M
2022-02-09 11.19 11.34 11.19 11.34 0.0M
2022-02-08 10.99 11.09 10.93 11.09 0.0M
2022-02-07 10.95 11.05 10.92 10.98 0.0M
2022-02-04 10.78 10.86 10.63 10.86 0.0M
2022-02-03 10.88 10.88 10.76 10.76 0.0M
2022-02-02 11.20 11.28 10.96 10.96 0.0M
2022-02-01 11.05 11.14 11.05 11.14 0.0M
2022-01-31 10.73 11.03 10.73 11.03 0.0M
2022-01-28 10.53 10.58 10.45 10.58 0.0M
2022-01-27 10.34 10.68 10.34 10.68 0.0M
2022-01-26 10.46 10.67 10.46 10.67 0.0M
2022-01-25 10.71 10.71 10.42 10.42 0.0M
2022-01-24 10.85 10.85 10.34 10.34 0.0M
2022-01-21 11.03 11.04 10.94 11.02 0.0M
2022-01-20 11.04 11.27 11.04 11.27 0.0M
2022-01-19 10.98 11.03 10.98 11.01 0.0M
2022-01-18 10.99 11.20 10.91 11.11 0.0M
2022-01-17 11.07 11.09 11.06 11.06 0.0M
2022-01-14 11.00 11.04 10.92 11.03 0.0M
2022-01-13 11.41 11.42 11.18 11.26 0.0M
2022-01-12 11.61 11.65 11.47 11.47 0.0M
2022-01-11 11.49 11.57 11.49 11.57 0.0M
2022-01-10 11.38 11.38 11.00 11.11 0.0M
2022-01-07 11.40 11.42 11.33 11.36 0.0M
2022-01-06 11.28 11.53 11.25 11.45 0.0M
2022-01-05 11.64 11.70 11.51 11.54 0.0M
2022-01-04 12.08 12.10 11.68 11.68 0.0M
2022-01-03 12.27 12.29 12.02 12.04 0.0M