Deka MSCI World Climate Change ESG UCITS ETF (D6RP)

D6RP
🏛️ 독일 →
38.28
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.16 22.16 22.04 22.04 0.0M
2022-12-29 21.90 22.21 21.90 22.21 0.0M
2022-12-28 22.22 22.22 21.94 21.97 0.0M
2022-12-27 22.46 22.46 22.08 22.10 0.0M
2022-12-23 22.16 22.26 22.04 22.23 0.0M
2022-12-22 22.59 22.59 22.13 22.22 0.0M
2022-12-21 22.43 22.60 22.37 22.60 0.0M
2022-12-20 22.27 22.29 22.19 22.22 0.0M
2022-12-19 22.51 22.59 22.35 22.37 0.0M
2022-12-16 22.82 22.82 22.44 22.51 0.1M
2022-12-15 23.18 23.18 22.68 22.78 0.1M
2022-12-14 23.48 23.62 23.41 23.62 0.1M
2022-12-13 23.47 23.86 23.47 23.66 0.0M
2022-12-12 23.24 23.34 23.20 23.34 0.0M
2022-12-09 23.38 23.48 23.29 23.48 0.0M
2022-12-08 23.21 23.34 23.20 23.30 0.0M
2022-12-07 23.36 23.38 23.07 23.22 0.0M
2022-12-06 23.64 23.64 23.26 23.36 0.0M
2022-12-05 23.84 23.85 23.70 23.70 0.1M
2022-12-02 24.01 24.04 23.75 23.93 0.0M
2022-12-01 24.21 24.21 23.95 24.08 0.1M
2022-11-30 23.64 23.69 23.60 23.69 0.0M
2022-11-29 23.70 23.71 23.54 23.54 0.0M
2022-11-28 23.93 23.93 23.57 23.75 0.0M
2022-11-25 24.02 24.02 23.86 23.95 0.0M
2022-11-24 23.90 23.99 23.90 23.99 0.0M
2022-11-23 23.78 23.94 23.78 23.92 0.0M
2022-11-22 23.63 23.77 23.63 23.75 0.0M
2022-11-21 23.66 23.71 23.63 23.71 0.0M
2022-11-18 23.42 23.70 23.42 23.56 0.0M
2022-11-17 23.60 23.61 23.34 23.47 0.0M
2022-11-16 23.80 23.80 23.44 23.55 0.0M
2022-11-15 23.71 23.93 23.63 23.93 0.1M
2022-11-14 23.82 23.84 23.69 23.73 0.0M
2022-11-11 23.93 23.93 23.63 23.69 0.0M
2022-11-10 22.94 23.81 22.94 23.81 0.1M
2022-11-09 23.21 23.21 23.09 23.11 0.0M
2022-11-08 23.12 23.38 23.12 23.38 0.0M
2022-11-07 23.07 23.22 23.03 23.10 0.1M
2022-11-04 23.23 23.31 23.00 23.03 0.0M
2022-11-03 23.41 23.41 23.17 23.31 0.0M
2022-11-02 23.93 23.93 23.62 23.65 0.0M
2022-11-01 24.03 24.04 23.75 23.80 0.1M
2022-10-31 23.95 23.95 23.72 23.86 0.1M
2022-10-28 23.16 23.72 23.16 23.67 0.0M
2022-10-27 23.35 23.53 23.25 23.46 0.0M
2022-10-26 23.38 23.56 23.34 23.56 0.0M
2022-10-25 23.44 23.58 23.29 23.58 0.0M
2022-10-24 23.24 23.31 23.07 23.24 0.0M
2022-10-21 22.84 22.99 22.71 22.99 0.0M
2022-10-20 22.94 23.13 22.94 23.12 0.0M
2022-10-19 23.17 23.24 23.04 23.12 0.0M
2022-10-18 23.16 23.32 23.03 23.03 0.0M
2022-10-17 22.72 23.00 22.63 22.98 0.1M
2022-10-14 23.03 23.22 22.73 22.73 0.0M
2022-10-13 22.53 22.72 22.20 22.70 0.0M
2022-10-12 22.68 22.74 22.64 22.66 0.0M
2022-10-11 22.62 22.75 22.52 22.75 0.0M
2022-10-10 22.87 22.96 22.79 22.89 0.0M
2022-10-07 23.45 23.51 22.98 23.06 0.1M
2022-10-06 23.57 23.70 23.46 23.65 0.0M
2022-10-05 23.36 23.43 23.31 23.43 0.0M
2022-10-04 23.28 23.53 23.28 23.51 0.1M
2022-10-03 22.72 23.00 22.61 22.99 0.0M
2022-09-30 23.09 23.22 23.06 23.22 0.0M
2022-09-29 23.58 23.58 23.00 23.09 0.0M
2022-09-28 23.52 23.71 23.38 23.71 0.0M
2022-09-27 23.72 23.81 23.66 23.66 0.0M
2022-09-26 23.48 23.68 23.41 23.68 0.0M
2022-09-23 23.67 23.67 23.39 23.54 0.0M
2022-09-22 23.76 23.93 23.70 23.71 0.0M
2022-09-21 24.11 24.33 24.11 24.33 0.0M
2022-09-20 24.19 24.19 23.93 24.04 0.1M
2022-09-19 24.11 24.11 23.85 24.03 0.0M
2022-09-16 24.06 24.10 23.86 23.93 0.0M
2022-09-15 24.58 24.63 24.26 24.37 0.1M
2022-09-14 24.54 24.55 24.46 24.51 0.0M
2022-09-13 25.25 25.25 24.67 24.67 0.0M
2022-09-12 24.88 25.17 24.88 25.17 0.0M
2022-09-09 24.76 25.07 24.76 25.07 0.0M
2022-09-08 24.70 24.87 24.47 24.87 0.0M
2022-09-07 24.36 24.48 24.36 24.48 0.0M
2022-09-06 24.52 24.63 24.34 24.53 0.0M
2022-09-05 24.58 24.58 24.44 24.54 0.0M
2022-09-02 24.57 24.77 24.49 24.77 0.0M
2022-09-01 24.40 24.42 24.27 24.36 0.1M
2022-08-31 24.87 24.92 24.58 24.59 0.0M
2022-08-30 25.24 25.24 24.77 24.85 0.0M
2022-08-29 25.17 25.17 24.97 25.03 0.0M
2022-08-26 26.29 26.29 25.58 25.58 0.0M
2022-08-25 25.99 26.04 25.95 26.00 0.0M
2022-08-24 25.92 25.94 25.81 25.94 0.0M
2022-08-23 25.92 26.00 25.81 25.85 0.0M
2022-08-22 26.29 26.29 25.95 26.04 0.0M
2022-08-19 26.43 26.43 26.24 26.24 0.0M
2022-08-18 26.37 26.48 26.24 26.48 0.0M
2022-08-17 26.59 26.59 26.26 26.28 0.0M
2022-08-16 26.52 26.56 26.38 26.50 0.0M
2022-08-15 26.19 26.40 26.19 26.40 0.0M
2022-08-12 25.76 26.07 25.74 26.07 0.0M
2022-08-11 25.98 25.98 25.73 25.81 0.0M
2022-08-10 25.35 25.66 25.35 25.66 0.0M
2022-08-09 25.77 25.77 25.35 25.40 0.0M
2022-08-08 25.93 25.93 25.75 25.76 0.0M
2022-08-05 25.89 25.89 25.61 25.61 0.0M
2022-08-04 25.90 25.90 25.66 25.70 0.0M
2022-08-03 25.43 25.78 25.43 25.78 0.0M
2022-08-02 25.43 25.50 25.23 25.47 0.0M
2022-08-01 25.36 25.56 25.36 25.48 0.1M
2022-07-29 25.27 25.50 25.27 25.36 0.0M
2022-07-28 24.87 25.15 24.77 25.15 0.0M
2022-07-27 24.56 24.84 24.48 24.74 0.6M
2022-07-26 24.50 24.57 24.38 24.42 0.0M
2022-07-25 24.52 24.59 24.44 24.52 0.0M
2022-07-22 24.63 24.82 24.57 24.57 0.0M
2022-07-21 24.37 24.58 24.36 24.58 0.0M
2022-07-20 24.22 24.44 24.19 24.44 0.0M
2022-07-19 23.77 24.04 23.63 24.04 0.0M
2022-07-18 24.11 24.12 24.02 24.10 0.0M
2022-07-15 23.71 24.01 23.71 23.99 0.0M
2022-07-14 23.73 23.73 23.48 23.52 0.0M
2022-07-13 23.90 23.90 23.54 23.68 0.0M
2022-07-12 23.95 24.08 23.95 24.04 0.0M
2022-07-11 23.96 24.13 23.96 24.06 0.0M
2022-07-08 24.08 24.19 23.93 24.19 0.0M
2022-07-07 23.69 24.03 23.69 23.99 0.2M
2022-07-06 23.55 23.67 23.54 23.58 0.0M
2022-07-05 23.17 23.17 22.88 22.99 0.1M
2022-07-04 22.91 22.92 22.83 22.92 0.0M
2022-07-01 22.59 22.92 22.55 22.86 0.1M
2022-06-30 22.84 22.84 22.53 22.73 0.0M
2022-06-29 22.81 22.99 22.77 22.98 0.0M
2022-06-28 23.50 23.55 23.16 23.17 0.0M
2022-06-27 23.25 23.53 23.22 23.30 0.0M
2022-06-24 22.77 23.22 22.77 23.22 0.0M
2022-06-23 22.47 22.71 22.46 22.64 0.1M
2022-06-22 22.40 22.60 22.18 22.60 0.0M
2022-06-21 22.30 22.57 22.30 22.57 0.1M
2022-06-20 22.13 22.24 22.12 22.24 0.0M
2022-06-17 22.15 22.19 22.00 22.10 0.0M
2022-06-16 22.62 22.62 21.97 22.03 0.0M
2022-06-15 22.40 22.72 22.33 22.69 0.1M
2022-06-14 22.69 22.69 22.32 22.42 0.1M
2022-06-13 22.82 22.86 22.47 22.63 0.0M
2022-06-10 23.64 23.67 23.16 23.16 0.1M
2022-06-09 24.19 24.24 24.01 24.10 0.0M
2022-06-08 24.22 24.29 24.15 24.26 0.1M
2022-06-07 24.20 24.27 24.03 24.24 0.1M
2022-06-06 24.22 24.46 24.22 24.33 0.0M
2022-06-03 24.52 24.52 24.09 24.14 0.0M
2022-06-02 24.26 24.34 24.06 24.31 0.0M
2022-06-01 24.39 24.46 24.24 24.24 0.1M
2022-05-31 24.41 24.48 24.19 24.27 0.0M
2022-05-30 24.70 24.70 24.44 24.52 0.0M
2022-05-27 23.85 24.34 23.76 24.34 0.0M
2022-05-26 23.41 23.81 23.33 23.75 0.0M
2022-05-25 23.22 23.41 23.18 23.35 0.0M
2022-05-24 23.16 23.28 22.92 22.98 0.1M
2022-05-23 23.54 23.54 23.21 23.54 0.1M
2022-05-20 23.45 23.60 23.20 23.28 0.1M
2022-05-19 23.50 23.50 23.18 23.39 0.1M
2022-05-18 24.33 24.33 23.84 23.85 0.0M
2022-05-17 24.19 24.45 24.09 24.25 0.0M
2022-05-16 24.17 24.21 24.06 24.10 0.1M
2022-05-13 24.01 24.31 24.01 24.28 0.0M
2022-05-12 23.40 23.81 23.32 23.70 0.0M
2022-05-11 23.97 24.17 23.67 23.98 0.2M
2022-05-10 24.04 24.12 23.73 23.75 0.1M
2022-05-09 24.46 24.48 23.90 23.90 0.1M
2022-05-06 24.88 24.88 24.34 24.61 0.1M
2022-05-05 25.60 25.61 24.95 25.07 0.1M
2022-05-04 25.24 25.29 24.89 24.98 0.0M
2022-05-03 25.21 25.34 25.05 25.34 0.0M
2022-05-02 25.05 25.17 24.93 25.05 0.2M
2022-04-29 25.69 25.72 25.43 25.56 0.0M
2022-04-28 25.49 25.68 25.30 25.48 0.0M
2022-04-27 25.19 25.43 25.00 25.41 0.0M
2022-04-26 25.65 25.65 25.06 25.11 0.1M
2022-04-25 25.31 25.32 25.13 25.29 0.0M
2022-04-22 25.97 25.97 25.62 25.64 0.0M
2022-04-21 26.08 26.35 26.08 26.28 0.0M
2022-04-20 25.90 26.26 25.90 26.18 0.0M
2022-04-19 25.98 26.12 25.67 26.12 0.1M
2022-04-14 26.08 26.25 25.90 26.13 0.1M
2022-04-13 25.93 25.96 25.74 25.96 0.0M
2022-04-12 25.77 26.05 25.66 26.05 0.0M
2022-04-11 26.17 26.17 25.81 25.95 0.1M
2022-04-08 26.48 26.53 26.26 26.42 0.0M
2022-04-07 26.22 26.37 26.12 26.19 0.0M
2022-04-06 26.66 26.66 26.09 26.20 0.1M
2022-04-05 26.85 26.87 26.73 26.81 0.0M
2022-04-04 26.57 26.77 26.35 26.77 0.0M
2022-04-01 26.46 26.46 26.35 26.35 0.1M
2022-03-31 26.54 26.58 26.48 26.52 0.0M
2022-03-30 26.69 26.69 26.47 26.56 0.1M
2022-03-29 26.61 26.74 26.61 26.72 0.1M
2022-03-28 26.32 26.50 26.32 26.41 0.0M
2022-03-25 26.23 26.34 26.12 26.22 0.1M
2022-03-24 26.14 26.17 26.05 26.10 0.0M
2022-03-23 26.27 26.27 26.10 26.14 0.1M
2022-03-22 25.99 26.19 25.93 26.17 0.0M
2022-03-21 25.80 25.99 25.77 25.77 0.0M
2022-03-18 25.49 25.72 25.35 25.72 0.0M
2022-03-17 25.31 25.31 25.09 25.22 0.0M
2022-03-16 24.99 25.19 24.96 25.16 0.0M
2022-03-15 24.07 24.64 23.95 24.64 0.1M
2022-03-14 24.63 24.63 24.28 24.28 0.0M
2022-03-11 24.59 24.92 24.55 24.60 0.0M
2022-03-10 24.78 24.78 24.32 24.32 0.1M
2022-03-09 24.59 24.69 24.43 24.69 0.0M
2022-03-08 24.40 24.53 24.13 24.18 0.1M
2022-03-07 24.77 24.96 24.53 24.78 0.1M
2022-03-04 25.23 25.23 24.92 24.95 0.1M
2022-03-03 25.34 25.56 25.18 25.18 0.0M
2022-03-02 24.93 25.36 24.84 25.36 0.2M
2022-03-01 25.20 25.30 24.94 25.04 0.1M
2022-02-28 24.67 25.17 24.67 25.17 0.0M
2022-02-25 24.50 24.98 24.47 24.98 0.0M
2022-02-24 23.80 24.31 23.66 24.23 0.1M
2022-02-23 24.80 24.85 24.47 24.49 0.0M
2022-02-22 24.25 24.73 24.25 24.65 0.1M
2022-02-21 24.99 24.99 24.58 24.60 0.1M
2022-02-18 25.15 25.15 24.89 24.92 0.1M
2022-02-17 25.52 25.52 25.19 25.26 0.0M
2022-02-16 25.52 25.56 25.30 25.36 0.0M
2022-02-15 25.21 25.56 25.21 25.53 0.1M
2022-02-14 25.26 25.27 24.90 25.27 0.1M
2022-02-11 25.51 25.69 25.47 25.48 0.0M
2022-02-10 26.04 26.11 25.74 25.74 0.0M
2022-02-09 25.77 25.98 25.77 25.93 0.0M
2022-02-08 25.45 25.57 25.36 25.57 0.1M
2022-02-07 25.50 25.53 25.33 25.49 0.1M
2022-02-04 25.48 25.50 25.17 25.33 0.1M
2022-02-03 26.00 26.00 25.56 25.60 0.0M
2022-02-02 26.23 26.23 26.00 26.00 0.1M
2022-02-01 25.94 25.98 25.70 25.98 0.1M
2022-01-31 25.51 25.74 25.46 25.72 0.1M
2022-01-28 25.23 25.25 24.76 25.25 0.0M
2022-01-27 24.99 25.53 24.97 25.46 0.0M
2022-01-26 25.03 25.43 25.03 25.43 0.0M
2022-01-25 25.01 25.06 24.75 24.80 0.0M
2022-01-24 25.52 25.52 24.56 24.59 0.0M
2022-01-21 25.62 25.74 25.39 25.71 0.1M
2022-01-20 26.10 26.35 26.00 26.34 0.0M
2022-01-19 26.06 26.38 26.04 26.11 0.0M
2022-01-18 26.40 26.40 26.20 26.32 0.1M
2022-01-17 26.40 26.60 26.40 26.60 0.1M
2022-01-14 26.41 26.44 26.25 26.36 0.1M
2022-01-13 26.84 26.97 26.70 26.82 0.1M
2022-01-12 27.07 27.07 26.84 26.92 0.0M
2022-01-11 26.88 26.92 26.64 26.80 0.0M
2022-01-10 26.94 26.94 26.25 26.47 0.1M
2022-01-07 27.15 27.15 26.72 26.87 0.1M
2022-01-06 27.27 27.27 27.00 27.03 0.1M
2022-01-05 27.85 27.85 27.57 27.68 0.1M
2022-01-04 27.99 28.06 27.67 27.82 0.1M
2022-01-03 27.77 27.79 27.60 27.79 0.1M