Global X Data Center REITS & Digital Infrastructure UCITS ETF USD Acc

MIVPN
🏛️ Deutschland →
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
2024-12-30 14.28 14.38 14.22 14.22 0.0M
2024-12-27 14.20 14.39 14.13 14.26 0.0M
2024-12-23 14.42 14.42 13.95 13.95 0.0M
2024-12-20 14.07 14.17 13.74 14.14 0.0M
2024-12-19 14.51 14.51 14.00 14.05 0.0M
2024-12-18 14.52 14.61 14.50 14.51 0.0M
2024-12-17 14.54 14.62 14.36 14.56 0.0M
2024-12-16 14.96 14.96 14.51 14.54 0.0M
2024-12-13 14.78 14.80 14.64 14.73 0.0M
2024-12-12 14.79 14.81 14.64 14.72 0.0M
2024-12-11 14.63 14.79 14.63 14.72 0.0M
2024-12-10 14.92 14.92 14.69 14.69 0.0M
2024-12-09 15.15 15.26 14.93 14.93 0.0M
2024-12-06 14.92 15.02 14.92 14.97 0.0M
2024-12-05 14.80 14.92 14.80 14.90 0.0M
2024-12-04 14.99 14.99 14.78 14.78 0.0M
2024-12-03 14.98 15.01 14.90 14.93 0.0M
2024-12-02 15.06 15.07 14.82 15.03 0.0M
2024-11-29 14.98 15.04 14.90 15.02 0.0M
2024-11-28 14.81 14.97 14.81 14.93 0.0M
2024-11-27 14.94 14.95 14.81 14.86 0.0M
2024-11-26 14.88 14.98 14.81 14.86 0.0M
2024-11-25 14.88 15.15 14.86 14.92 0.0M
2024-11-22 14.68 14.79 14.59 14.72 0.0M
2024-11-21 14.52 14.59 14.33 14.58 0.0M
2024-11-20 14.57 14.57 14.45 14.45 0.0M
2024-11-19 14.33 14.51 14.33 14.50 0.0M
2024-11-18 14.02 14.39 14.02 14.34 0.0M
2024-11-15 14.29 14.38 14.05 14.29 0.0M
2024-11-14 14.38 14.38 14.25 14.25 0.0M
2024-11-13 14.27 14.51 14.27 14.39 0.0M
2024-11-12 14.54 14.54 14.27 14.29 0.0M
2024-11-11 14.68 14.68 14.52 14.61 0.0M
2024-11-08 14.45 14.45 14.28 14.41 0.0M
2024-11-07 14.05 14.33 14.01 14.26 0.0M
2024-11-06 14.49 14.73 13.93 13.98 0.0M
2024-11-05 13.90 14.18 13.89 14.10 0.0M
2024-11-04 13.99 13.99 13.85 13.87 0.0M
2024-11-01 14.13 14.13 14.07 14.09 0.0M
2024-10-31 14.29 14.32 13.92 14.15 0.0M
2024-10-30 14.48 14.48 14.31 14.32 0.0M
2024-10-29 14.66 14.74 14.43 14.47 0.0M
2024-10-28 14.66 14.70 14.52 14.67 0.0M
2024-10-25 14.41 14.73 14.41 14.63 0.0M
2024-10-24 14.40 14.48 14.36 14.36 0.0M
2024-10-23 14.55 14.57 14.41 14.41 0.0M
2024-10-22 14.49 14.63 14.46 14.58 0.0M
2024-10-21 14.44 14.62 14.38 14.38 0.0M
2024-10-18 14.54 14.54 14.45 14.45 0.0M
2024-10-17 14.60 14.66 14.40 14.46 0.0M
2024-10-16 14.36 14.55 14.32 14.55 0.0M
2024-10-15 14.38 14.42 14.25 14.31 0.0M
2024-10-14 14.23 14.43 14.09 14.35 0.0M
2024-10-11 14.18 14.18 14.07 14.09 0.0M
2024-10-10 14.16 14.20 14.04 14.11 0.0M
2024-10-09 14.22 14.22 13.97 14.09 0.0M
2024-10-08 14.04 14.11 13.90 14.07 0.0M
2024-10-07 14.32 14.32 14.04 14.04 0.0M
2024-10-04 14.29 14.29 14.10 14.10 0.0M
2024-10-03 14.33 14.33 14.10 14.13 0.0M
2024-10-02 14.34 14.34 14.15 14.19 0.0M
2024-10-01 14.08 14.21 14.08 14.17 0.0M
2024-09-30 14.10 14.17 13.99 14.06 0.0M
2024-09-27 14.01 14.11 13.85 14.10 0.0M
2024-09-26 14.18 14.31 13.97 13.97 0.0M
2024-09-25 13.96 14.06 13.88 14.03 0.0M
2024-09-24 13.87 14.04 13.87 13.98 0.0M
2024-09-23 13.76 13.82 13.66 13.82 0.0M
2024-09-20 13.31 13.62 13.31 13.57 0.0M
2024-09-19 13.43 13.61 13.43 13.56 0.0M
2024-09-18 13.64 13.64 13.42 13.53 0.0M
2024-09-17 13.35 13.72 13.35 13.66 0.0M
2024-09-16 13.62 13.62 13.50 13.55 0.0M
2024-09-13 13.44 13.55 13.44 13.51 0.0M
2024-09-12 13.38 13.63 13.38 13.48 0.0M
2024-09-11 13.60 13.60 13.31 13.36 0.0M
2024-09-10 13.46 13.70 13.23 13.40 0.0M
2024-09-09 13.18 13.21 13.02 13.20 0.0M
2024-09-06 13.03 13.09 12.98 12.98 0.0M
2024-09-05 12.73 13.01 12.73 13.01 0.0M
2024-09-04 12.80 12.85 12.71 12.75 0.0M
2024-09-03 12.96 12.96 12.82 12.87 0.0M
2024-09-02 12.78 12.99 12.78 12.95 0.0M
2024-08-30 12.83 12.88 12.83 12.84 0.0M
2024-08-29 12.75 12.90 12.75 12.83 0.0M
2024-08-28 12.82 12.97 12.82 12.84 0.0M
2024-08-27 12.97 12.97 12.79 12.81 0.0M
2024-08-26 12.89 12.93 12.87 12.87 0.0M
2024-08-23 12.75 12.92 12.75 12.89 0.0M
2024-08-22 12.62 12.71 12.62 12.65 0.0M
2024-08-21 12.53 12.64 12.53 12.64 0.0M
2024-08-20 12.83 12.83 12.52 12.56 0.0M
2024-08-19 12.54 12.65 12.53 12.59 0.0M
2024-08-16 12.57 12.71 12.52 12.52 0.0M
2024-08-15 12.47 12.61 12.44 12.49 0.0M
2024-08-14 12.47 12.47 12.44 12.47 0.0M
2024-08-13 12.42 12.46 12.40 12.45 0.0M
2024-08-12 12.36 12.39 12.32 12.32 0.0M
2024-08-09 12.35 12.41 12.31 12.31 0.0M
2024-08-08 12.15 12.63 12.13 12.31 0.0M
2024-08-07 12.26 12.90 12.26 12.45 0.0M
2024-08-06 12.23 12.29 11.95 12.26 0.0M
2024-08-05 12.51 12.70 11.77 12.24 0.0M
2024-08-02 12.62 12.74 12.46 12.62 0.0M
2024-08-01 12.66 12.87 12.66 12.81 0.0M
2024-07-31 12.53 12.64 12.51 12.64 0.0M
2024-07-30 12.52 12.52 12.36 12.36 0.0M
2024-07-29 12.48 12.57 12.40 12.46 0.0M
2024-07-26 12.37 12.39 12.30 12.32 0.0M
2024-07-25 12.45 12.46 12.30 12.41 0.0M
2024-07-24 12.78 12.78 12.63 12.67 0.0M
2024-07-23 12.66 12.76 12.66 12.75 0.0M
2024-07-22 12.69 12.72 12.68 12.68 0.0M
2024-07-19 12.73 12.78 12.66 12.66 0.0M
2024-07-18 13.00 13.00 12.82 12.82 0.0M
2024-07-17 13.14 13.14 12.93 12.96 0.0M
2024-07-16 13.19 13.19 12.97 13.07 0.0M
2024-07-15 13.35 13.35 13.11 13.15 0.0M
2024-07-12 13.17 13.21 13.00 13.15 0.0M
2024-07-11 12.88 13.13 12.88 13.07 0.0M
2024-07-10 12.79 12.83 12.76 12.79 0.0M
2024-07-09 12.79 12.83 12.73 12.73 0.0M
2024-07-08 12.53 12.78 12.53 12.71 0.0M
2024-07-05 12.61 12.61 12.48 12.48 0.0M
2024-07-04 12.58 12.66 12.57 12.57 0.0M
2024-07-03 12.50 12.61 12.48 12.55 0.0M
2024-07-02 12.36 12.41 12.35 12.41 0.0M
2024-07-01 12.56 12.56 12.35 12.35 0.0M
2024-06-28 12.54 12.62 12.54 12.55 0.0M
2024-06-27 12.41 12.48 12.34 12.48 0.0M
2024-06-26 12.42 12.50 12.36 12.36 0.0M
2024-06-25 12.40 12.45 12.33 12.33 0.0M
2024-06-24 12.50 12.51 12.40 12.51 0.0M
2024-06-21 12.49 12.52 12.46 12.48 0.0M
2024-06-20 12.60 12.65 12.58 12.60 0.0M
2024-06-19 12.52 12.57 12.52 12.55 0.0M
2024-06-18 12.43 12.52 12.43 12.51 0.0M
2024-06-17 12.55 12.58 12.45 12.45 0.0M
2024-06-14 12.53 12.63 12.50 12.53 0.0M
2024-06-13 12.22 12.48 12.17 12.48 0.0M
2024-06-12 12.33 12.56 12.30 12.41 0.0M
2024-06-11 12.32 12.45 12.32 12.37 0.0M
2024-06-10 12.19 12.41 12.17 12.35 0.0M
2024-06-07 12.28 12.33 12.18 12.23 0.0M
2024-06-06 12.22 12.29 12.19 12.19 0.0M
2024-06-05 12.12 12.36 12.12 12.22 0.0M
2024-06-04 12.07 12.11 12.00 12.03 0.0M
2024-06-03 12.05 12.19 12.05 12.10 0.0M
2024-05-31 12.29 12.29 12.00 12.00 0.0M
2024-05-30 11.98 12.00 11.90 12.00 0.0M
2024-05-29 11.97 11.98 11.91 11.98 0.0M
2024-05-28 12.10 12.10 11.97 12.06 0.0M
2024-05-27 12.01 12.04 11.98 11.98 0.0M
2024-05-24 12.11 12.11 11.98 11.99 0.0M
2024-05-23 12.19 12.28 12.16 12.18 0.0M
2024-05-22 12.15 12.26 12.14 12.14 0.0M
2024-05-21 12.38 12.38 12.15 12.21 0.0M
2024-05-20 12.32 12.37 12.32 12.37 0.0M
2024-05-17 12.43 12.44 12.32 12.38 0.0M
2024-05-16 12.37 12.41 12.31 12.41 0.0M
2024-05-15 12.10 12.21 11.98 12.21 0.0M
2024-05-14 12.00 12.05 12.00 12.04 0.0M
2024-05-13 12.07 12.07 11.92 11.95 0.0M
2024-05-10 12.08 12.16 12.01 12.01 0.0M
2024-05-09 11.98 12.09 11.96 12.06 0.0M
2024-05-08 11.85 11.91 11.78 11.79 0.0M
2024-05-07 11.86 11.89 11.80 11.86 0.0M
2024-05-06 11.76 11.90 11.76 11.80 0.0M
2024-05-03 11.74 11.83 11.74 11.83 0.0M
2024-05-02 11.77 11.77 11.67 11.68 0.0M
2024-04-30 12.12 12.12 11.94 11.94 0.0M
2024-04-29 11.93 12.02 11.93 12.00 0.0M
2024-04-26 11.96 11.97 11.82 11.91 0.0M
2024-04-25 11.79 11.80 11.70 11.72 0.0M
2024-04-24 11.72 11.88 11.72 11.84 0.0M
2024-04-23 11.53 11.74 11.53 11.74 0.0M
2024-04-22 11.52 11.62 11.52 11.53 0.0M
2024-04-19 11.81 11.81 11.60 11.60 0.0M
2024-04-18 11.86 11.86 11.73 11.83 0.0M
2024-04-17 11.71 11.94 11.71 11.81 0.0M
2024-04-16 12.00 12.00 11.78 11.80 0.0M
2024-04-15 12.02 12.22 12.02 12.05 0.0M
2024-04-12 12.04 12.40 12.04 12.21 0.0M
2024-04-11 12.28 12.28 12.14 12.24 0.0M
2024-04-10 12.53 12.53 12.20 12.23 0.0M
2024-04-09 12.31 12.36 12.31 12.33 0.0M
2024-04-08 12.46 12.46 12.34 12.35 0.0M
2024-04-05 12.51 12.51 12.35 12.35 0.0M
2024-04-04 12.58 12.66 12.58 12.62 0.0M
2024-04-03 12.69 12.69 12.53 12.53 0.0M
2024-04-02 13.01 13.01 12.61 12.62 0.0M
2024-03-28 12.78 12.82 12.77 12.82 0.0M
2024-03-27 12.65 12.65 12.53 12.60 0.0M
2024-03-26 12.79 12.79 12.58 12.61 0.0M
2024-03-25 12.67 12.76 12.55 12.76 0.0M
2024-03-22 12.71 12.76 12.65 12.66 0.0M
2024-03-21 12.65 12.69 12.62 12.69 0.0M
2024-03-20 12.52 12.58 12.38 12.38 0.0M
2024-03-19 12.64 12.64 12.51 12.55 0.0M
2024-03-18 12.75 12.77 12.64 12.67 0.0M
2024-03-15 12.79 12.85 12.72 12.72 0.0M
2024-03-14 13.01 13.01 12.83 12.84 0.0M
2024-03-13 13.04 13.06 12.96 13.00 0.0M
2024-03-12 12.98 13.01 12.95 12.95 0.0M
2024-03-11 13.06 13.10 12.98 13.02 0.0M
2024-03-08 13.06 13.15 13.06 13.08 0.0M
2024-03-07 12.95 13.08 12.95 12.99 0.0M
2024-03-06 12.85 12.97 12.85 12.94 0.0M
2024-03-05 12.96 12.96 12.85 12.85 0.0M
2024-03-04 12.80 12.96 12.80 12.94 0.0M
2024-03-01 12.59 12.77 12.59 12.72 0.0M
2024-02-29 12.40 12.62 12.40 12.62 0.0M
2024-02-28 12.29 12.36 12.23 12.34 0.0M
2024-02-27 12.35 12.35 12.16 12.19 0.0M
2024-02-26 12.41 12.43 12.35 12.35 0.0M
2024-02-23 12.50 12.60 12.35 12.38 0.0M
2024-02-22 12.25 12.45 12.12 12.42 0.0M
2024-02-21 12.13 12.13 12.05 12.05 0.0M
2024-02-20 12.28 12.28 12.07 12.07 0.0M
2024-02-19 12.34 12.34 12.20 12.25 0.0M
2024-02-16 12.52 12.60 12.28 12.29 0.0M
2024-02-15 12.31 12.42 12.28 12.40 0.0M
2024-02-14 12.09 12.20 12.09 12.15 0.0M
2024-02-13 12.31 12.38 12.02 12.10 0.0M
2024-02-12 12.20 12.40 12.20 12.40 0.0M
2024-02-09 12.13 12.18 12.12 12.12 0.0M
2024-02-08 12.07 12.10 12.03 12.09 0.0M
2024-02-07 12.10 12.10 11.96 11.99 0.0M
2024-02-06 12.00 12.06 11.93 12.06 0.0M
2024-02-05 11.88 11.98 11.86 11.88 0.0M
2024-02-02 11.98 12.03 11.87 11.89 0.0M
2024-02-01 12.03 12.03 11.84 11.84 0.0M
2024-01-31 12.03 12.08 11.95 12.04 0.0M
2024-01-30 12.09 12.10 12.00 12.00 0.0M
2024-01-29 11.95 12.00 11.93 11.98 0.0M
2024-01-26 12.03 12.03 11.88 11.89 0.0M
2024-01-25 11.86 12.08 11.79 12.08 0.0M
2024-01-24 11.92 11.94 11.81 11.85 0.0M
2024-01-23 11.82 11.86 11.79 11.84 0.0M
2024-01-22 11.72 11.86 11.72 11.75 0.0M
2024-01-19 11.56 11.59 11.56 11.56 0.0M
2024-01-18 11.52 11.60 11.46 11.52 0.0M
2024-01-17 11.76 11.76 11.49 11.49 0.0M
2024-01-16 11.61 11.79 11.61 11.79 0.0M
2024-01-15 11.68 11.68 11.56 11.67 0.0M
2024-01-12 11.59 11.63 11.53 11.62 0.0M
2024-01-11 11.60 11.67 11.50 11.50 0.0M
2024-01-10 11.61 11.67 11.56 11.60 0.0M
2024-01-09 11.78 11.78 11.65 11.65 0.0M
2024-01-08 11.62 11.66 11.48 11.66 0.0M
2024-01-05 11.59 11.60 11.55 11.58 0.0M
2024-01-04 11.65 11.65 11.62 11.65 0.0M
2024-01-03 11.79 11.80 11.67 11.72 0.0M
2024-01-02 11.89 11.89 11.76 11.79 0.0M