Deka MSCI Germany Climate Change ESG UCITS ETF (D6RT)

D6RT
🏛️ 독일 →
15.43
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.77 10.77 10.73 10.73 0.0M
2022-12-29 10.65 10.81 10.65 10.79 0.0M
2022-12-28 10.73 10.74 10.72 10.72 0.0M
2022-12-27 10.76 10.77 10.70 10.73 0.0M
2022-12-23 10.70 10.72 10.64 10.70 0.0M
2022-12-22 10.80 10.80 10.67 10.68 0.0M
2022-12-21 10.66 10.81 10.66 10.80 0.0M
2022-12-20 10.55 10.63 10.53 10.58 0.0M
2022-12-19 10.69 10.69 10.62 10.64 0.0M
2022-12-16 10.73 10.73 10.60 10.65 0.0M
2022-12-15 11.02 11.02 10.76 10.76 0.0M
2022-12-14 11.12 11.17 11.11 11.17 0.0M
2022-12-13 11.01 11.33 11.01 11.21 0.0M
2022-12-12 10.92 10.97 10.90 10.97 0.0M
2022-12-09 10.95 11.00 10.93 11.00 0.0M
2022-12-08 10.94 10.95 10.86 10.95 0.0M
2022-12-07 10.97 10.97 10.91 10.94 0.0M
2022-12-06 11.07 11.07 10.96 10.97 0.0M
2022-12-05 11.12 11.14 11.11 11.11 0.0M
2022-12-02 11.08 11.19 11.08 11.18 0.0M
2022-12-01 11.16 11.16 11.12 11.12 0.0M
2022-11-30 10.97 11.00 10.97 11.00 0.0M
2022-11-29 11.00 11.00 10.94 10.94 0.0M
2022-11-28 11.03 11.07 10.98 11.00 0.0M
2022-11-25 11.10 11.12 11.09 11.12 0.1M
2022-11-24 11.01 11.13 11.01 11.13 0.0M
2022-11-23 10.97 11.01 10.93 11.01 0.0M
2022-11-22 10.90 10.99 10.90 10.99 0.0M
2022-11-21 11.01 11.01 10.92 10.99 0.0M
2022-11-18 10.98 11.09 10.98 11.06 0.0M
2022-11-17 11.07 11.07 10.93 10.95 0.0M
2022-11-16 11.05 11.06 10.98 10.98 0.0M
2022-11-15 11.08 11.09 10.98 11.09 0.0M
2022-11-14 11.04 11.06 10.97 11.06 0.0M
2022-11-11 10.85 10.99 10.85 10.99 0.0M
2022-11-10 10.24 10.81 10.24 10.79 0.0M
2022-11-09 10.25 10.27 10.24 10.27 0.0M
2022-11-08 10.02 10.31 10.02 10.31 0.0M
2022-11-07 9.97 10.12 9.97 10.10 0.0M
2022-11-04 9.77 10.04 9.77 10.03 0.0M
2022-11-03 9.76 9.76 9.68 9.72 0.0M
2022-11-02 9.96 9.96 9.88 9.89 0.0M
2022-11-01 9.98 10.05 9.94 9.97 0.0M
2022-10-31 9.92 9.92 9.89 9.91 0.0M
2022-10-28 9.85 9.93 9.83 9.93 0.0M
2022-10-27 9.97 9.99 9.87 9.99 0.0M
2022-10-26 9.84 10.02 9.84 10.02 0.0M
2022-10-25 9.70 9.90 9.64 9.90 0.0M
2022-10-24 9.65 9.71 9.55 9.67 0.0M
2022-10-21 9.49 9.57 9.41 9.56 0.0M
2022-10-20 9.53 9.64 9.53 9.64 0.0M
2022-10-19 9.69 9.69 9.55 9.55 0.0M
2022-10-18 9.69 9.79 9.67 9.70 0.0M
2022-10-17 9.43 9.60 9.35 9.60 0.0M
2022-10-14 9.48 9.48 9.36 9.40 0.0M
2022-10-13 9.13 9.36 9.03 9.36 0.0M
2022-10-12 9.25 9.29 9.21 9.23 0.0M
2022-10-11 9.29 9.31 9.24 9.30 0.0M
2022-10-10 9.32 9.43 9.32 9.37 0.0M
2022-10-07 9.54 9.56 9.39 9.39 0.0M
2022-10-06 9.73 9.73 9.59 9.61 0.0M
2022-10-05 9.71 9.71 9.58 9.63 0.0M
2022-10-04 9.50 9.77 9.50 9.77 0.0M
2022-10-03 9.18 9.36 9.16 9.36 0.0M
2022-09-30 9.18 9.31 9.15 9.31 0.0M
2022-09-29 9.23 9.23 9.13 9.13 0.0M
2022-09-28 9.17 9.34 9.10 9.34 0.0M
2022-09-27 9.36 9.36 9.25 9.25 0.0M
2022-09-26 9.28 9.33 9.28 9.33 0.0M
2022-09-23 9.49 9.49 9.24 9.34 0.0M
2022-09-22 9.54 9.61 9.51 9.53 0.0M
2022-09-21 9.58 9.76 9.58 9.76 0.0M
2022-09-20 9.81 9.81 9.66 9.70 0.0M
2022-09-19 9.68 9.82 9.68 9.81 0.0M
2022-09-16 9.82 9.82 9.78 9.81 0.0M
2022-09-15 10.07 10.09 9.98 9.98 0.0M
2022-09-14 10.18 10.18 10.05 10.08 0.0M
2022-09-13 10.52 10.56 10.24 10.24 0.0M
2022-09-12 10.31 10.51 10.31 10.51 0.0M
2022-09-09 10.15 10.28 10.15 10.26 0.0M
2022-09-08 10.19 10.19 10.10 10.15 0.0M
2022-09-07 10.08 10.15 10.05 10.15 0.0M
2022-09-06 10.10 10.18 10.09 10.16 0.0M
2022-09-05 9.97 10.08 9.97 10.08 0.0M
2022-09-02 10.09 10.26 10.00 10.26 0.0M
2022-09-01 10.09 10.09 9.98 9.98 0.0M
2022-08-31 10.28 10.28 10.19 10.19 0.0M
2022-08-30 10.21 10.38 10.21 10.28 0.0M
2022-08-29 10.13 10.21 10.13 10.21 0.1M
2022-08-26 10.59 10.59 10.28 10.28 0.0M
2022-08-25 10.61 10.61 10.51 10.55 0.0M
2022-08-24 10.40 10.51 10.40 10.50 0.0M
2022-08-23 10.48 10.54 10.46 10.49 0.0M
2022-08-22 10.80 10.80 10.50 10.55 0.0M
2022-08-19 10.85 10.89 10.80 10.83 0.0M
2022-08-18 10.95 10.95 10.92 10.93 0.0M
2022-08-17 11.14 11.14 10.89 10.89 0.0M
2022-08-16 11.13 11.15 11.08 11.15 0.0M
2022-08-15 11.12 11.12 11.09 11.10 0.0M
2022-08-12 11.06 11.10 11.04 11.08 0.0M
2022-08-11 11.11 11.11 11.06 11.11 0.0M
2022-08-10 10.76 11.10 10.76 11.10 0.0M
2022-08-09 11.02 11.02 10.85 10.88 0.0M
2022-08-08 11.09 11.09 11.06 11.08 0.0M
2022-08-05 11.09 11.12 11.03 11.03 0.0M
2022-08-04 10.98 11.11 10.98 11.08 0.0M
2022-08-03 10.77 10.96 10.77 10.96 0.0M
2022-08-02 10.82 10.82 10.72 10.82 0.0M
2022-08-01 10.85 10.94 10.85 10.91 0.0M
2022-07-29 10.76 10.89 10.76 10.89 0.0M
2022-07-28 10.58 10.67 10.57 10.67 0.0M
2022-07-27 10.47 10.56 10.47 10.56 0.0M
2022-07-26 10.58 10.58 10.46 10.48 0.0M
2022-07-25 10.65 10.71 10.60 10.64 0.0M
2022-07-22 10.61 10.74 10.61 10.71 0.0M
2022-07-21 10.59 10.68 10.58 10.68 0.0M
2022-07-20 10.62 10.65 10.59 10.64 0.0M
2022-07-19 10.26 10.60 10.21 10.60 0.0M
2022-07-18 10.28 10.40 10.28 10.35 0.0M
2022-07-15 10.05 10.27 10.05 10.27 0.0M
2022-07-14 10.19 10.20 10.05 10.05 0.0M
2022-07-13 10.24 10.24 10.13 10.23 0.0M
2022-07-12 10.22 10.33 10.18 10.33 0.0M
2022-07-11 10.28 10.40 10.28 10.34 0.0M
2022-07-08 10.35 10.46 10.32 10.46 0.0M
2022-07-07 10.25 10.38 10.24 10.38 0.0M
2022-07-06 10.13 10.17 10.13 10.17 0.0M
2022-07-05 10.21 10.21 9.99 10.00 0.0M
2022-07-04 10.25 10.26 10.18 10.18 0.0M
2022-07-01 10.05 10.24 10.05 10.24 0.0M
2022-06-30 10.14 10.20 10.05 10.20 0.0M
2022-06-29 10.38 10.38 10.28 10.38 0.0M
2022-06-28 10.58 10.60 10.52 10.52 0.0M
2022-06-27 10.52 10.61 10.52 10.56 0.0M
2022-06-24 10.21 10.47 10.21 10.47 0.0M
2022-06-23 10.29 10.29 10.21 10.21 0.0M
2022-06-22 10.20 10.33 10.18 10.33 0.0M
2022-06-21 10.39 10.41 10.37 10.37 0.0M
2022-06-20 10.31 10.36 10.29 10.36 0.0M
2022-06-17 10.20 10.34 10.20 10.29 0.0M
2022-06-16 10.44 10.44 10.16 10.16 0.0M
2022-06-15 10.51 10.52 10.44 10.52 0.0M
2022-06-14 10.54 10.54 10.34 10.36 0.0M
2022-06-13 10.60 10.60 10.44 10.50 0.0M
2022-06-10 11.00 11.00 10.80 10.80 0.0M
2022-06-09 11.31 11.31 11.19 11.19 0.0M
2022-06-08 11.53 11.53 11.36 11.43 0.0M
2022-06-07 11.56 11.56 11.45 11.54 0.0M
2022-06-06 11.53 11.65 11.53 11.61 0.0M
2022-06-03 11.55 11.56 11.43 11.43 0.0M
2022-06-02 11.36 11.52 11.36 11.52 0.0M
2022-06-01 11.49 11.49 11.34 11.34 0.0M
2022-05-31 11.50 11.56 11.45 11.47 0.0M
2022-05-30 11.53 11.63 11.53 11.63 0.0M
2022-05-27 11.29 11.48 11.29 11.48 0.0M
2022-05-26 11.10 11.25 11.10 11.25 0.0M
2022-05-25 11.08 11.11 11.01 11.10 0.0M
2022-05-24 11.12 11.19 11.06 11.06 0.0M
2022-05-23 11.23 11.25 11.16 11.25 0.0M
2022-05-20 11.04 11.19 11.04 11.09 0.0M
2022-05-19 10.90 11.01 10.82 11.01 0.0M
2022-05-18 11.27 11.27 11.08 11.08 0.0M
2022-05-17 11.15 11.30 11.15 11.29 0.0M
2022-05-16 11.16 11.16 11.06 11.10 0.0M
2022-05-13 11.01 11.19 11.01 11.19 0.0M
2022-05-12 10.77 10.96 10.77 10.96 0.0M
2022-05-11 10.84 11.01 10.84 11.01 0.0M
2022-05-10 10.78 10.89 10.78 10.81 0.0M
2022-05-09 10.87 10.87 10.69 10.69 0.0M
2022-05-06 11.10 11.10 10.88 10.96 0.0M
2022-05-05 11.54 11.54 11.22 11.22 0.0M
2022-05-04 11.37 11.37 11.31 11.31 0.0M
2022-05-03 11.33 11.39 11.31 11.39 0.0M
2022-05-02 11.36 11.36 11.12 11.31 0.0M
2022-04-29 11.48 11.51 11.46 11.50 0.0M
2022-04-28 11.39 11.47 11.36 11.44 0.1M
2022-04-27 11.21 11.27 11.21 11.27 0.0M
2022-04-26 11.51 11.51 11.24 11.25 0.0M
2022-04-25 11.44 11.45 11.36 11.45 0.0M
2022-04-22 11.73 11.73 11.62 11.62 0.0M
2022-04-21 11.79 11.97 11.79 11.85 0.0M
2022-04-20 11.58 11.80 11.58 11.80 0.0M
2022-04-19 11.48 11.61 11.48 11.60 0.0M
2022-04-14 11.56 11.63 11.56 11.63 0.0M
2022-04-13 11.55 11.57 11.46 11.57 0.0M
2022-04-12 11.46 11.62 11.46 11.62 0.0M
2022-04-11 11.74 11.76 11.67 11.71 0.0M
2022-04-08 11.85 11.85 11.75 11.81 0.0M
2022-04-07 11.75 11.81 11.69 11.69 0.0M
2022-04-06 12.00 12.00 11.72 11.77 0.0M
2022-04-05 12.09 12.17 12.06 12.06 0.0M
2022-04-04 12.09 12.13 12.01 12.13 0.0M
2022-04-01 12.08 12.08 12.01 12.06 0.0M
2022-03-31 12.32 12.32 12.05 12.05 0.0M
2022-03-30 12.32 12.32 12.22 12.26 0.0M
2022-03-29 12.23 12.49 12.23 12.46 0.0M
2022-03-28 12.11 12.19 12.10 12.10 0.0M
2022-03-25 12.07 12.11 11.98 11.99 0.0M
2022-03-24 12.12 12.12 12.00 12.03 0.0M
2022-03-23 12.32 12.32 12.09 12.09 0.0M
2022-03-22 12.20 12.31 12.20 12.31 0.0M
2022-03-21 12.27 12.28 12.15 12.15 0.0M
2022-03-18 12.26 12.31 12.10 12.31 0.0M
2022-03-17 12.38 12.38 12.16 12.25 0.1M
2022-03-16 12.09 12.31 12.07 12.31 0.0M
2022-03-15 11.77 11.88 11.63 11.88 0.0M
2022-03-14 11.82 11.90 11.82 11.88 0.0M
2022-03-11 11.50 11.82 11.50 11.64 0.0M
2022-03-10 11.78 11.78 11.45 11.47 0.0M
2022-03-09 11.29 11.88 11.29 11.88 0.0M
2022-03-08 10.83 11.16 10.83 10.99 0.1M
2022-03-07 10.82 11.15 10.61 10.94 0.0M
2022-03-04 11.54 11.54 11.11 11.11 0.0M
2022-03-03 11.98 11.98 11.69 11.69 0.0M
2022-03-02 11.83 11.98 11.75 11.94 0.1M
2022-03-01 12.22 12.22 11.86 11.86 0.0M
2022-02-28 12.11 12.30 12.10 12.30 0.0M
2022-02-25 12.12 12.32 11.93 12.32 0.1M
2022-02-24 11.80 12.18 11.72 12.18 0.1M
2022-02-23 12.48 12.52 12.37 12.39 0.0M
2022-02-22 12.28 12.54 12.28 12.48 0.0M
2022-02-21 12.96 12.96 12.58 12.58 0.0M
2022-02-18 13.04 13.04 12.80 12.83 0.0M
2022-02-17 13.19 13.19 13.00 13.06 0.0M
2022-02-16 13.21 13.21 13.17 13.19 0.0M
2022-02-15 12.98 13.24 12.98 13.24 0.0M
2022-02-14 12.90 12.93 12.67 12.93 0.0M
2022-02-11 13.20 13.24 13.16 13.21 0.0M
2022-02-10 13.50 13.50 13.29 13.35 0.0M
2022-02-09 13.32 13.43 13.32 13.43 0.0M
2022-02-08 13.23 13.25 13.15 13.25 0.0M
2022-02-07 13.25 13.27 13.14 13.26 0.0M
2022-02-04 13.38 13.38 13.15 13.19 0.0M
2022-02-03 13.50 13.50 13.33 13.36 0.0M
2022-02-02 13.60 13.63 13.58 13.60 0.0M
2022-02-01 13.59 13.60 13.54 13.54 0.0M
2022-01-31 13.35 13.45 13.30 13.45 0.0M
2022-01-28 13.32 13.32 13.10 13.26 0.0M
2022-01-27 13.16 13.43 13.16 13.42 0.0M
2022-01-26 13.24 13.42 13.24 13.42 0.0M
2022-01-25 13.14 13.14 13.00 13.14 0.0M
2022-01-24 13.42 13.45 13.06 13.07 0.0M
2022-01-21 13.69 13.69 13.48 13.57 0.0M
2022-01-20 13.83 13.91 13.76 13.87 0.0M
2022-01-19 13.61 13.86 13.61 13.80 0.0M
2022-01-18 13.80 13.80 13.68 13.76 0.0M
2022-01-17 13.91 13.93 13.87 13.93 0.0M
2022-01-14 13.89 13.89 13.84 13.88 0.0M
2022-01-13 13.95 14.03 13.95 14.03 0.0M
2022-01-12 14.08 14.08 13.95 14.04 0.0M
2022-01-11 13.93 14.02 13.93 14.00 0.0M
2022-01-10 14.07 14.07 13.73 13.79 0.0M
2022-01-07 14.06 14.09 14.00 14.06 0.0M
2022-01-06 14.16 14.18 14.10 14.14 0.0M
2022-01-05 14.29 14.38 14.29 14.35 0.0M
2022-01-04 14.33 14.38 14.28 14.34 0.0M
2022-01-03 14.24 14.33 14.24 14.32 0.0M