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
2024-12-30 37.48 37.48 37.11 37.11 0.0M
2024-12-27 38.05 38.05 37.40 37.52 0.0M
2024-12-23 37.45 37.61 37.34 37.61 0.0M
2024-12-20 36.96 37.55 36.53 37.55 0.0M
2024-12-19 37.29 37.51 37.23 37.43 0.4M
2024-12-18 37.98 38.15 37.93 38.15 0.1M
2024-12-17 38.10 38.10 37.86 38.03 0.0M
2024-12-16 37.81 38.09 37.75 38.09 0.1M
2024-12-13 38.15 38.15 37.66 37.76 0.0M
2024-12-12 37.90 38.02 37.79 37.94 0.1M
2024-12-11 37.53 38.01 37.53 38.01 0.0M
2024-12-10 37.54 37.72 37.50 37.72 0.0M
2024-12-09 37.82 37.84 37.54 37.57 0.0M
2024-12-06 37.54 37.72 37.44 37.66 0.0M
2024-12-05 37.60 37.69 37.51 37.60 0.0M
2024-12-04 37.48 37.62 37.40 37.54 0.1M
2024-12-03 37.37 37.37 37.18 37.29 0.1M
2024-12-02 37.01 37.35 36.98 37.35 0.1M
2024-11-29 36.65 36.97 36.65 36.97 0.0M
2024-11-28 36.75 36.77 36.63 36.77 0.0M
2024-11-27 36.91 36.92 36.44 36.51 0.1M
2024-11-26 36.78 37.08 36.71 36.98 0.1M
2024-11-25 37.13 37.13 36.83 36.94 0.0M
2024-11-22 36.52 37.00 36.52 37.00 0.1M
2024-11-21 36.08 36.51 36.07 36.51 0.1M
2024-11-20 36.19 36.21 35.99 36.03 0.0M
2024-11-19 36.10 36.10 35.69 36.04 0.0M
2024-11-18 36.00 36.07 35.82 36.07 0.1M
2024-11-15 36.09 36.09 35.87 35.98 0.1M
2024-11-14 36.69 36.69 36.36 36.38 0.0M
2024-11-13 36.22 36.53 36.13 36.53 0.1M
2024-11-12 36.59 36.59 36.35 36.38 0.0M
2024-11-11 36.56 36.60 36.32 36.55 0.0M
2024-11-08 35.82 36.02 35.58 36.02 0.1M
2024-11-07 35.53 35.67 35.46 35.67 0.1M
2024-11-06 35.33 35.55 35.22 35.39 0.1M
2024-11-05 34.00 34.18 33.97 34.18 0.1M
2024-11-04 34.14 34.14 33.96 34.05 0.0M
2024-11-01 34.01 34.36 34.01 34.36 0.1M
2024-10-31 34.37 34.37 33.96 34.04 0.1M
2024-10-30 34.92 34.92 34.69 34.72 0.0M
2024-10-29 34.90 34.90 34.82 34.90 0.0M
2024-10-28 34.90 34.95 34.83 34.92 0.0M
2024-10-25 34.70 34.89 34.67 34.89 0.0M
2024-10-24 34.62 34.79 34.62 34.70 0.0M
2024-10-23 34.66 34.77 34.54 34.56 0.0M
2024-10-22 34.76 34.76 34.52 34.68 0.0M
2024-10-21 34.87 34.87 34.60 34.64 0.0M
2024-10-18 34.74 34.81 34.73 34.81 0.1M
2024-10-17 34.61 34.87 34.61 34.87 0.0M
2024-10-16 34.38 34.53 34.36 34.50 0.0M
2024-10-15 34.63 34.70 34.41 34.50 0.1M
2024-10-14 34.41 34.59 34.33 34.59 0.0M
2024-10-11 34.27 34.28 34.09 34.26 0.0M
2024-10-10 34.22 34.34 34.10 34.23 0.1M
2024-10-09 33.95 34.29 33.95 34.29 0.0M
2024-10-08 33.60 34.00 33.60 34.00 0.0M
2024-10-07 34.04 34.04 33.83 33.92 0.1M
2024-10-04 33.56 33.99 33.55 33.83 0.0M
2024-10-03 33.70 33.70 33.51 33.61 0.0M
2024-10-02 33.59 33.79 33.50 33.79 0.0M
2024-10-01 33.91 33.99 33.51 33.64 0.1M
2024-09-30 33.66 33.71 33.54 33.71 0.0M
2024-09-27 33.79 33.85 33.73 33.84 0.0M
2024-09-26 33.84 33.99 33.67 33.68 0.0M
2024-09-25 33.38 33.59 33.38 33.59 0.0M
2024-09-24 33.71 33.71 33.52 33.52 0.0M
2024-09-23 33.47 33.52 33.47 33.51 0.0M
2024-09-20 33.43 33.43 33.18 33.28 0.0M
2024-09-19 33.31 33.52 33.31 33.51 0.0M
2024-09-18 33.10 33.10 32.99 33.02 0.0M
2024-09-17 33.12 33.25 33.12 33.25 0.0M
2024-09-16 33.04 33.10 32.91 33.05 0.0M
2024-09-13 33.12 33.17 33.01 33.17 0.0M
2024-09-12 33.01 33.01 32.89 32.94 0.0M
2024-09-11 32.37 32.44 32.13 32.30 0.0M
2024-09-10 32.21 32.43 32.21 32.43 0.0M
2024-09-09 32.13 32.36 32.13 32.31 0.0M
2024-09-06 32.28 32.52 31.93 31.93 0.1M
2024-09-05 32.48 32.69 32.38 32.42 0.0M
2024-09-04 32.51 32.65 32.46 32.59 0.2M
2024-09-03 33.30 33.34 32.90 33.01 0.0M
2024-09-02 33.31 33.36 33.17 33.36 0.1M
2024-08-30 33.13 33.21 33.03 33.12 0.0M
2024-08-29 32.75 33.32 32.75 33.26 0.0M
2024-08-28 33.15 33.23 32.85 32.90 0.0M
2024-08-27 32.98 33.05 32.85 33.00 0.0M
2024-08-26 33.20 33.24 32.90 33.00 0.0M
2024-08-23 32.96 33.19 32.92 33.05 0.0M
2024-08-22 33.13 33.30 33.08 33.08 0.0M
2024-08-21 33.21 33.21 33.00 33.06 0.0M
2024-08-20 33.23 33.25 33.00 33.05 0.0M
2024-08-19 32.85 33.01 32.77 33.01 0.1M
2024-08-16 33.12 33.12 32.73 32.89 0.0M
2024-08-15 32.25 32.83 32.22 32.81 0.0M
2024-08-14 32.25 32.25 31.91 32.19 0.0M
2024-08-13 31.77 32.06 31.66 32.05 0.0M
2024-08-12 31.54 31.71 31.44 31.58 0.0M
2024-08-09 31.40 31.62 31.30 31.46 0.0M
2024-08-08 30.69 31.32 30.52 31.32 0.0M
2024-08-07 31.22 31.47 31.05 31.40 0.0M
2024-08-06 30.93 31.05 30.60 30.98 0.1M
2024-08-05 30.48 30.76 29.59 30.64 0.1M
2024-08-02 32.16 32.16 31.36 31.56 0.0M
2024-08-01 33.43 33.49 33.01 33.03 0.1M
2024-07-31 32.94 33.36 32.88 33.36 0.0M
2024-07-30 32.95 33.03 32.59 32.70 0.1M
2024-07-29 32.97 33.08 32.82 32.84 0.0M
2024-07-26 32.57 32.76 32.57 32.73 0.0M
2024-07-25 32.77 32.77 32.38 32.72 0.1M
2024-07-24 33.43 33.46 32.94 33.02 0.1M
2024-07-23 33.64 33.81 33.62 33.81 0.0M
2024-07-22 33.35 33.57 33.33 33.43 0.0M
2024-07-19 33.38 33.43 33.22 33.24 0.0M
2024-07-18 33.80 33.80 33.35 33.35 0.0M
2024-07-17 33.99 33.99 33.56 33.63 0.1M
2024-07-16 34.15 34.24 34.06 34.15 0.0M
2024-07-15 34.21 34.34 34.17 34.31 0.1M
2024-07-12 33.95 34.22 33.87 34.22 0.0M
2024-07-11 34.45 34.48 34.05 34.05 0.0M
2024-07-10 34.14 34.30 34.14 34.30 0.0M
2024-07-09 34.12 34.13 34.08 34.11 0.0M
2024-07-08 33.90 34.06 33.82 34.06 0.0M
2024-07-05 33.89 33.89 33.78 33.88 0.0M
2024-07-04 33.90 33.90 33.80 33.80 0.0M
2024-07-03 33.60 33.71 33.55 33.71 0.1M
2024-07-02 33.39 33.53 33.28 33.53 0.0M
2024-07-01 33.33 33.40 33.17 33.40 0.1M
2024-06-28 33.55 33.61 33.49 33.58 0.0M
2024-06-27 33.48 33.48 33.37 33.37 0.0M
2024-06-26 33.61 33.61 33.37 33.37 0.0M
2024-06-25 32.98 33.34 32.98 33.34 0.1M
2024-06-24 33.37 33.40 33.19 33.21 0.0M
2024-06-21 33.49 33.54 33.30 33.41 0.0M
2024-06-20 33.78 33.84 33.59 33.70 0.0M
2024-06-19 33.65 33.65 33.60 33.61 0.0M
2024-06-18 33.47 33.49 33.40 33.45 0.0M
2024-06-17 33.32 33.39 33.17 33.26 0.1M
2024-06-14 33.30 33.32 33.10 33.23 0.0M
2024-06-13 33.00 33.11 33.00 33.11 0.0M
2024-06-12 32.66 32.95 32.66 32.95 0.1M
2024-06-11 32.66 32.66 32.51 32.56 0.0M
2024-06-10 32.64 32.75 32.50 32.75 0.1M
2024-06-07 32.45 32.67 32.37 32.67 0.1M
2024-06-06 32.46 32.54 32.40 32.45 0.0M
2024-06-05 32.00 32.35 31.95 32.35 0.1M
2024-06-04 31.81 31.90 31.72 31.83 0.0M
2024-06-03 32.00 32.00 31.73 31.88 0.1M
2024-05-31 31.68 31.76 31.40 31.50 0.0M
2024-05-30 31.84 31.92 31.76 31.79 0.0M
2024-05-29 32.05 32.06 31.88 32.06 0.0M
2024-05-28 32.01 32.04 31.96 32.04 0.0M
2024-05-27 31.96 32.11 31.95 32.11 0.1M
2024-05-24 31.81 31.91 31.73 31.89 0.0M
2024-05-23 32.05 32.09 31.91 32.01 0.1M
2024-05-22 31.68 31.81 31.68 31.80 0.0M
2024-05-21 31.65 31.72 31.57 31.68 0.0M
2024-05-20 31.31 31.67 31.31 31.67 0.0M
2024-05-17 31.54 31.59 31.45 31.49 0.0M
2024-05-16 31.58 31.63 31.58 31.63 0.0M
2024-05-15 31.27 31.48 31.23 31.48 0.1M
2024-05-14 31.20 31.24 31.08 31.14 0.0M
2024-05-13 31.25 31.31 31.10 31.21 0.0M
2024-05-10 31.23 31.25 31.11 31.16 0.0M
2024-05-09 31.09 31.19 30.98 31.05 0.0M
2024-05-08 31.21 31.21 30.95 31.06 0.0M
2024-05-07 31.13 31.20 31.04 31.20 0.1M
2024-05-06 30.89 31.02 30.71 31.02 0.1M
2024-05-03 30.56 30.70 30.46 30.70 0.0M
2024-05-02 30.31 30.39 30.26 30.35 0.1M
2024-04-30 30.86 30.86 30.55 30.63 0.0M
2024-04-29 30.66 30.83 30.66 30.76 0.0M
2024-04-26 30.36 30.73 30.33 30.69 0.0M
2024-04-25 30.16 30.16 29.79 29.93 0.0M
2024-04-24 30.46 30.46 30.25 30.34 0.1M
2024-04-23 30.01 30.26 29.94 30.24 0.1M
2024-04-22 29.80 29.95 29.74 29.79 0.0M
2024-04-19 29.87 30.01 29.78 29.90 0.1M
2024-04-18 30.34 30.34 30.01 30.31 0.0M
2024-04-17 30.45 30.56 30.26 30.26 0.0M
2024-04-16 30.51 30.52 30.41 30.49 0.0M
2024-04-15 31.12 31.17 30.95 31.07 0.1M
2024-04-12 31.30 31.32 31.04 31.14 0.0M
2024-04-11 30.87 30.99 30.76 30.99 0.0M
2024-04-10 30.89 30.89 30.57 30.79 0.0M
2024-04-09 30.84 30.84 30.55 30.64 0.0M
2024-04-08 30.91 30.91 30.79 30.84 0.0M
2024-04-05 30.58 30.83 30.58 30.83 0.0M
2024-04-04 30.96 31.11 30.96 31.11 0.0M
2024-04-03 31.01 31.12 31.01 31.11 0.0M
2024-04-02 31.37 31.37 30.93 31.08 0.1M
2024-03-28 31.38 31.39 31.31 31.39 0.0M
2024-03-27 31.26 31.34 31.15 31.17 0.0M
2024-03-26 31.29 31.40 31.29 31.40 0.0M
2024-03-25 31.31 31.36 31.18 31.31 0.0M
2024-03-22 31.35 31.42 31.23 31.41 0.0M
2024-03-21 31.00 31.38 31.00 31.38 0.0M
2024-03-20 30.85 30.96 30.84 30.88 0.0M
2024-03-19 30.70 30.83 30.59 30.83 0.0M
2024-03-18 30.65 30.79 30.64 30.79 0.0M
2024-03-15 30.67 30.79 30.47 30.53 0.1M
2024-03-14 30.81 30.81 30.60 30.68 0.0M
2024-03-13 30.90 30.90 30.66 30.72 0.0M
2024-03-12 30.55 30.81 30.46 30.81 0.0M
2024-03-11 30.41 30.44 30.29 30.43 0.0M
2024-03-08 30.90 30.95 30.73 30.73 0.0M
2024-03-07 30.42 30.76 30.42 30.75 0.0M
2024-03-06 30.52 30.66 30.40 30.56 0.0M
2024-03-05 30.67 30.67 30.30 30.43 0.1M
2024-03-04 30.79 30.79 30.64 30.71 0.0M
2024-03-01 30.67 30.77 30.50 30.68 0.1M
2024-02-29 30.25 30.39 30.19 30.39 0.0M
2024-02-28 30.30 30.32 30.20 30.31 0.0M
2024-02-27 30.35 30.35 30.29 30.30 0.0M
2024-02-26 30.33 30.37 30.29 30.37 0.0M
2024-02-23 30.35 30.42 30.34 30.42 0.0M
2024-02-22 29.94 30.28 29.94 30.28 0.0M
2024-02-21 29.54 29.55 29.47 29.51 0.1M
2024-02-20 29.90 29.90 29.49 29.54 0.0M
2024-02-19 29.93 30.03 29.93 30.03 0.0M
2024-02-16 30.14 30.15 29.94 30.10 0.0M
2024-02-15 30.16 30.16 29.89 29.95 0.1M
2024-02-14 29.90 29.91 29.74 29.81 0.1M
2024-02-13 29.99 29.99 29.76 29.79 0.0M
2024-02-12 30.01 30.19 30.01 30.19 0.0M
2024-02-09 29.66 29.93 29.66 29.90 0.0M
2024-02-08 29.75 29.79 29.71 29.74 0.0M
2024-02-07 29.45 29.71 29.45 29.70 0.0M
2024-02-06 29.51 29.54 29.43 29.50 0.0M
2024-02-05 29.40 29.56 29.38 29.44 0.1M
2024-02-02 29.03 29.28 29.00 29.28 0.0M
2024-02-01 28.90 28.95 28.75 28.77 0.1M
2024-01-31 29.06 29.06 28.84 28.89 0.0M
2024-01-30 29.19 29.19 29.15 29.15 0.0M
2024-01-29 28.96 29.04 28.94 29.03 0.0M
2024-01-26 29.00 29.00 28.82 28.92 0.0M
2024-01-25 28.80 28.99 28.76 28.98 0.0M
2024-01-24 28.83 28.94 28.83 28.94 0.0M
2024-01-23 28.62 28.84 28.62 28.72 0.0M
2024-01-22 28.55 28.73 28.55 28.72 0.1M
2024-01-19 28.28 28.34 28.26 28.28 0.0M
2024-01-18 27.97 28.20 27.97 28.20 0.0M
2024-01-17 28.14 28.14 27.86 28.00 0.0M
2024-01-16 27.90 28.22 27.90 28.21 0.0M
2024-01-15 28.07 28.08 28.04 28.05 0.0M
2024-01-12 27.93 28.04 27.92 28.01 0.0M
2024-01-11 28.11 28.11 27.78 27.83 0.0M
2024-01-10 27.81 27.95 27.81 27.93 0.0M
2024-01-09 27.87 27.87 27.78 27.86 0.0M
2024-01-08 27.40 27.62 27.37 27.62 0.1M
2024-01-05 27.52 27.52 27.29 27.46 0.0M
2024-01-04 27.48 27.51 27.34 27.51 0.0M
2024-01-03 27.66 27.66 27.47 27.55 0.0M
2024-01-02 27.83 27.83 27.61 27.71 0.1M