Global X Internet of Things UCITS ETF USD Acc

MISNSR
🏛️ Deutschland →
12.79
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 12.33 12.33 12.30 12.30 0.0M
2023-12-28 12.30 12.30 12.23 12.28 0.0M
2023-12-27 12.24 12.39 12.21 12.25 0.0M
2023-12-22 12.18 12.27 12.11 12.24 0.0M
2023-12-21 12.08 12.15 12.05 12.15 0.0M
2023-12-20 12.21 12.21 12.16 12.18 0.0M
2023-12-19 12.18 12.19 12.18 12.18 0.0M
2023-12-18 12.31 12.31 12.16 12.16 0.0M
2023-12-15 12.29 12.33 12.16 12.32 0.0M
2023-12-14 12.12 12.20 12.12 12.20 0.0M
2023-12-13 11.97 12.01 11.97 11.98 0.0M
2023-12-12 11.97 12.02 11.96 11.96 0.0M
2023-12-11 11.88 11.99 11.88 11.98 0.0M
2023-12-08 11.73 11.87 11.73 11.86 0.0M
2023-12-07 11.64 11.69 11.63 11.69 0.0M
2023-12-06 11.65 11.74 11.61 11.71 0.0M
2023-12-05 11.56 11.60 11.56 11.60 0.0M
2023-12-04 11.48 11.48 11.44 11.47 0.0M
2023-12-01 11.37 11.51 11.37 11.48 0.0M
2023-11-30 11.29 11.34 11.29 11.30 0.0M
2023-11-29 11.11 11.32 11.11 11.26 0.0M
2023-11-28 11.15 11.15 11.08 11.12 0.0M
2023-11-27 11.11 11.15 11.11 11.15 0.0M
2023-11-24 11.08 11.13 11.05 11.13 0.0M
2023-11-23 11.15 11.15 11.01 11.01 0.0M
2023-11-22 11.10 11.28 11.01 11.19 0.0M
2023-11-21 11.18 11.19 11.08 11.08 0.0M
2023-11-20 11.08 11.14 11.08 11.14 0.0M
2023-11-17 11.12 11.16 11.11 11.11 0.0M
2023-11-16 11.13 11.13 11.04 11.04 0.0M
2023-11-15 10.99 11.21 10.99 11.21 0.0M
2023-11-14 10.75 10.99 10.73 10.99 0.0M
2023-11-13 10.74 10.79 10.74 10.75 0.0M
2023-11-10 10.65 10.69 10.60 10.67 0.0M
2023-11-09 10.66 10.71 10.66 10.71 0.0M
2023-11-08 10.64 10.66 10.60 10.60 0.0M
2023-11-07 10.63 10.69 10.62 10.69 0.0M
2023-11-06 10.69 10.69 10.60 10.60 0.0M
2023-11-03 10.55 10.66 10.55 10.66 0.0M
2023-11-02 10.34 10.46 10.34 10.46 0.0M
2023-11-01 10.21 10.29 10.18 10.29 0.0M
2023-10-31 10.06 10.18 10.06 10.18 0.0M
2023-10-30 10.34 10.34 10.08 10.08 0.0M
2023-10-27 10.30 10.33 10.27 10.27 0.0M
2023-10-26 10.19 10.32 10.18 10.31 0.0M
2023-10-25 10.40 10.41 10.30 10.35 0.0M
2023-10-24 10.33 10.41 10.33 10.41 0.0M
2023-10-23 10.46 10.46 10.34 10.39 0.0M
2023-10-20 10.65 10.65 10.44 10.44 0.0M
2023-10-19 10.72 10.75 10.69 10.69 0.0M
2023-10-18 10.84 10.84 10.78 10.78 0.0M
2023-10-17 10.93 10.95 10.83 10.95 0.0M
2023-10-16 10.91 10.97 10.82 10.97 0.0M
2023-10-13 11.12 11.12 10.89 10.89 0.0M
2023-10-12 11.20 11.22 11.17 11.17 0.0M
2023-10-11 11.15 11.18 11.11 11.11 0.0M
2023-10-10 11.08 11.20 11.07 11.20 0.0M
2023-10-09 11.01 11.01 10.97 11.00 0.0M
2023-10-06 10.94 11.00 10.94 11.00 0.0M
2023-10-05 11.03 11.04 10.89 10.89 0.0M
2023-10-04 10.94 10.96 10.94 10.96 0.0M
2023-10-03 11.14 11.14 11.01 11.01 0.0M
2023-10-02 11.14 11.16 11.12 11.15 0.0M
2023-09-29 11.16 11.19 11.11 11.13 0.0M
2023-09-28 11.04 11.12 10.98 11.12 0.0M
2023-09-27 10.92 11.04 10.92 11.04 0.0M
2023-09-26 11.05 11.05 10.92 10.92 0.0M
2023-09-25 10.99 11.05 10.96 11.05 0.0M
2023-09-22 10.95 11.00 10.95 11.00 0.0M
2023-09-21 11.09 11.09 10.96 10.96 0.0M
2023-09-20 11.21 11.24 11.21 11.22 0.0M
2023-09-19 11.27 11.29 11.18 11.18 0.0M
2023-09-18 11.34 11.34 11.29 11.30 0.0M
2023-09-15 11.48 11.48 11.31 11.31 0.0M
2023-09-14 11.30 11.42 11.30 11.42 0.0M
2023-09-13 11.37 11.37 11.21 11.28 0.0M
2023-09-12 11.30 11.30 11.26 11.26 0.0M
2023-09-11 11.25 11.27 11.24 11.27 0.0M
2023-09-08 11.30 11.31 11.27 11.30 0.0M
2023-09-07 11.48 11.48 11.28 11.28 0.0M
2023-09-06 11.48 11.54 11.48 11.54 0.0M
2023-09-05 11.54 11.57 11.54 11.56 0.0M
2023-09-04 11.58 11.60 11.54 11.54 0.0M
2023-09-01 11.42 11.55 11.42 11.55 0.0M
2023-08-31 11.35 11.46 11.35 11.46 0.0M
2023-08-30 11.38 11.38 11.31 11.35 0.0M
2023-08-29 11.33 11.40 11.30 11.40 0.0M
2023-08-28 11.22 11.30 11.22 11.30 0.0M
2023-08-25 11.13 11.17 11.13 11.16 0.0M
2023-08-24 11.34 11.38 11.18 11.18 0.0M
2023-08-23 11.26 11.26 11.15 11.25 0.0M
2023-08-22 11.08 11.20 11.08 11.18 0.0M
2023-08-21 11.05 11.07 11.03 11.03 0.0M
2023-08-18 11.06 11.06 10.99 11.03 0.0M
2023-08-17 11.19 11.20 11.12 11.12 0.0M
2023-08-16 11.28 11.28 11.27 11.27 0.0M
2023-08-15 11.41 11.41 11.29 11.29 0.0M
2023-08-14 11.31 11.39 11.31 11.39 0.0M
2023-08-11 11.34 11.34 11.29 11.29 0.0M
2023-08-10 11.33 11.35 11.33 11.35 0.0M
2023-08-09 11.43 11.45 11.27 11.29 0.0M
2023-08-08 11.52 11.52 11.31 11.31 0.0M
2023-08-07 11.58 11.58 11.50 11.50 0.0M
2023-08-04 11.67 11.67 11.59 11.59 0.0M
2023-08-03 11.82 11.82 11.69 11.69 0.0M
2023-08-02 11.91 11.93 11.87 11.87 0.0M
2023-08-01 12.12 12.12 12.00 12.01 0.0M
2023-07-31 12.15 12.15 12.11 12.11 0.0M
2023-07-28 12.12 12.16 12.12 12.15 0.0M
2023-07-27 11.90 12.17 11.90 12.17 0.0M
2023-07-26 12.07 12.07 11.93 11.93 0.0M
2023-07-25 12.04 12.12 12.04 12.12 0.0M
2023-07-24 11.97 12.04 11.97 12.02 0.0M
2023-07-21 11.97 12.06 11.97 12.04 0.0M
2023-07-20 11.98 12.05 11.98 12.02 0.0M
2023-07-19 12.15 12.15 12.09 12.10 0.0M
2023-07-18 12.06 12.09 12.06 12.09 0.0M
2023-07-17 12.00 12.05 11.92 12.04 0.0M
2023-07-14 12.13 12.13 12.02 12.02 0.0M
2023-07-13 12.04 12.08 12.04 12.06 0.0M
2023-07-12 11.89 12.07 11.89 12.02 0.0M
2023-07-11 11.92 11.96 11.89 11.89 0.0M
2023-07-10 11.69 11.87 11.69 11.87 0.0M
2023-07-07 11.77 11.84 11.77 11.84 0.0M
2023-07-06 11.94 11.94 11.74 11.74 0.0M
2023-07-05 12.10 12.10 12.06 12.06 0.0M
2023-07-04 12.12 12.12 12.09 12.10 0.0M
2023-07-03 12.11 12.14 12.02 12.02 0.0M
2023-06-30 11.96 12.06 11.96 12.06 0.0M
2023-06-29 11.75 11.91 11.75 11.91 0.0M
2023-06-28 11.66 11.73 11.62 11.73 0.0M
2023-06-27 11.55 11.55 11.52 11.54 0.0M
2023-06-26 11.53 11.63 11.50 11.55 0.0M
2023-06-23 11.65 11.68 11.57 11.57 0.0M
2023-06-22 11.67 11.69 11.61 11.69 0.0M
2023-06-21 11.89 11.91 11.76 11.76 0.0M
2023-06-20 11.99 12.00 11.91 11.91 0.0M
2023-06-19 12.08 12.08 12.05 12.05 0.0M
2023-06-16 12.05 12.17 12.05 12.08 0.0M
2023-06-15 12.18 12.18 12.08 12.08 0.0M
2023-06-14 12.27 12.29 12.24 12.24 0.0M
2023-06-13 12.20 12.30 12.14 12.30 0.0M
2023-06-12 11.98 12.10 11.98 12.09 0.0M
2023-06-09 11.84 12.00 11.84 11.98 0.0M
2023-06-08 11.88 11.94 11.84 11.84 0.0M
2023-06-07 11.83 11.97 11.83 11.97 0.0M
2023-06-06 11.64 11.81 11.64 11.81 0.0M
2023-06-05 11.80 11.80 11.69 11.69 0.0M
2023-06-02 11.53 11.71 11.53 11.71 0.0M
2023-06-01 11.43 11.50 11.41 11.49 0.0M
2023-05-31 11.46 11.53 11.39 11.39 0.0M
2023-05-30 11.52 11.58 11.49 11.49 0.0M
2023-05-29 11.52 11.52 11.51 11.52 0.0M
2023-05-26 11.21 11.43 11.20 11.43 0.0M
2023-05-25 11.11 11.12 11.08 11.12 0.0M
2023-05-24 11.31 11.31 11.06 11.06 0.0M
2023-05-23 11.38 11.38 11.36 11.36 0.0M
2023-05-22 11.33 11.36 11.28 11.36 0.0M
2023-05-19 11.33 11.36 11.29 11.29 0.0M
2023-05-18 11.09 11.25 11.09 11.25 0.0M
2023-05-17 10.97 11.03 10.92 11.02 0.0M
2023-05-16 10.93 10.94 10.92 10.92 0.0M
2023-05-15 10.86 10.90 10.86 10.90 0.0M
2023-05-12 10.77 10.83 10.77 10.82 0.0M
2023-05-11 10.83 10.85 10.69 10.72 0.0M
2023-05-10 10.72 10.81 10.72 10.81 0.0M
2023-05-09 10.74 10.74 10.67 10.72 0.0M
2023-05-08 10.68 10.72 10.68 10.70 0.0M
2023-05-05 10.49 10.66 10.49 10.66 0.0M
2023-05-04 10.44 10.47 10.37 10.43 0.0M
2023-05-03 10.53 10.55 10.47 10.47 0.0M
2023-05-02 10.65 10.66 10.47 10.47 0.0M
2023-04-28 10.51 10.53 10.48 10.52 0.0M
2023-04-27 10.58 10.58 10.39 10.45 0.0M
2023-04-26 10.74 10.74 10.62 10.65 0.0M
2023-04-25 10.96 10.96 10.79 10.79 0.0M
2023-04-24 11.03 11.05 10.97 10.97 0.0M
2023-04-21 11.06 11.06 11.01 11.03 0.0M
2023-04-20 11.16 11.16 11.05 11.11 0.0M
2023-04-19 11.24 11.24 11.18 11.18 0.0M
2023-04-18 11.28 11.37 11.28 11.28 0.0M
2023-04-17 11.27 11.29 11.23 11.29 0.0M
2023-04-14 11.15 11.21 11.15 11.21 0.0M
2023-04-13 11.15 11.15 11.11 11.11 0.0M
2023-04-12 11.23 11.23 11.16 11.16 0.0M
2023-04-11 11.08 11.29 11.08 11.27 0.0M
2023-04-06 11.10 11.13 11.05 11.08 0.0M
2023-04-05 11.32 11.32 11.14 11.14 0.0M
2023-04-04 11.98 11.98 11.35 11.35 0.0M
2023-04-03 11.67 11.67 11.51 11.51 0.0M
2023-03-31 11.28 11.61 11.28 11.61 0.0M
2023-03-30 11.28 11.49 11.28 11.49 0.0M
2023-03-29 11.27 11.34 11.27 11.34 0.0M
2023-03-28 11.35 11.35 11.14 11.14 0.0M
2023-03-27 11.55 11.55 11.33 11.33 0.0M
2023-03-24 11.38 11.39 11.24 11.24 0.0M
2023-03-23 11.28 11.41 11.27 11.41 0.0M
2023-03-22 11.43 11.45 11.43 11.44 0.0M
2023-03-21 11.40 11.43 11.40 11.41 0.0M
2023-03-20 11.24 11.34 11.24 11.33 0.0M
2023-03-17 11.45 11.46 11.31 11.31 0.0M
2023-03-16 11.31 11.43 11.20 11.38 0.0M
2023-03-15 11.22 11.30 11.17 11.17 0.0M
2023-03-14 11.20 11.43 11.20 11.39 0.0M
2023-03-13 11.33 11.33 11.20 11.20 0.0M
2023-03-10 11.49 11.58 11.38 11.47 0.0M
2023-03-09 11.74 11.83 11.69 11.83 0.0M
2023-03-08 11.67 11.72 11.66 11.71 0.0M
2023-03-07 11.66 11.69 11.64 11.64 0.0M
2023-03-06 11.76 11.81 11.76 11.77 0.0M
2023-03-03 11.72 11.77 11.72 11.75 0.0M
2023-03-02 11.36 11.54 11.36 11.54 0.0M
2023-03-01 11.61 11.64 11.53 11.53 0.0M
2023-02-28 11.60 11.60 11.54 11.56 0.0M
2023-02-27 11.50 11.60 11.50 11.55 0.0M
2023-02-24 11.60 11.60 11.50 11.50 0.0M
2023-02-23 11.56 11.62 11.50 11.50 0.0M
2023-02-22 11.46 11.50 11.45 11.47 0.0M
2023-02-21 11.67 11.67 11.51 11.51 0.0M
2023-02-20 11.73 11.76 11.71 11.71 0.0M
2023-02-17 11.89 11.89 11.71 11.71 0.0M
2023-02-16 11.88 11.93 11.87 11.89 0.0M
2023-02-15 11.71 11.88 11.71 11.88 0.0M
2023-02-14 11.78 11.78 11.72 11.72 0.0M
2023-02-13 11.71 11.78 11.71 11.76 0.0M
2023-02-10 11.56 11.66 11.52 11.62 0.0M
2023-02-09 11.66 11.71 11.66 11.67 0.0M
2023-02-08 11.71 11.72 11.63 11.63 0.0M
2023-02-07 11.60 11.60 11.52 11.56 0.0M
2023-02-06 11.77 11.77 11.59 11.67 0.0M
2023-02-03 11.59 11.77 11.59 11.77 0.0M
2023-02-02 11.34 11.72 11.34 11.70 0.0M
2023-02-01 11.23 11.34 11.22 11.34 0.0M
2023-01-31 11.08 11.16 11.01 11.16 0.0M
2023-01-30 11.07 11.15 11.07 11.15 0.0M
2023-01-27 11.30 11.30 11.13 11.21 0.0M
2023-01-26 11.00 11.12 11.00 11.12 0.0M
2023-01-25 11.00 11.00 10.86 10.93 0.0M
2023-01-24 11.10 11.10 11.05 11.09 0.0M
2023-01-23 10.77 11.07 10.77 11.07 0.0M
2023-01-20 10.80 10.80 10.72 10.75 0.0M
2023-01-19 11.00 11.00 10.80 10.80 0.0M
2023-01-18 11.00 11.15 11.00 11.09 0.0M
2023-01-17 11.18 11.18 11.00 11.06 0.0M
2023-01-16 11.00 11.04 11.00 11.04 0.0M
2023-01-13 11.14 11.14 10.93 10.98 0.0M
2023-01-12 11.13 11.13 10.93 10.93 0.0M
2023-01-11 11.00 11.00 10.95 10.95 0.0M
2023-01-10 10.88 10.88 10.81 10.87 0.0M
2023-01-09 10.86 10.98 10.75 10.94 0.0M
2023-01-06 10.61 10.77 10.61 10.77 0.0M
2023-01-05 10.56 10.64 10.54 10.64 0.0M
2023-01-04 10.53 10.67 10.53 10.64 0.0M
2023-01-03 10.49 10.66 10.49 10.50 0.0M
2023-01-02 10.40 10.41 10.40 10.41 0.0M