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

MIVPN
🏛️ 독일 →
15.57
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 10.43 10.43 10.39 10.39 0.0M
2022-12-29 10.31 10.44 10.29 10.44 0.0M
2022-12-28 10.35 10.37 10.31 10.31 0.0M
2022-12-27 10.42 10.43 10.33 10.35 0.0M
2022-12-23 10.35 10.39 10.35 10.39 0.0M
2022-12-22 10.53 10.53 10.32 10.35 0.0M
2022-12-21 10.29 10.53 10.29 10.53 0.0M
2022-12-20 10.40 10.40 10.29 10.29 0.0M
2022-12-19 10.51 10.54 10.39 10.40 0.0M
2022-12-16 10.71 10.71 10.50 10.51 0.0M
2022-12-15 10.86 10.86 10.72 10.74 0.0M
2022-12-14 11.15 11.21 11.14 11.21 0.0M
2022-12-13 10.91 11.14 10.91 11.14 0.0M
2022-12-12 10.77 10.79 10.72 10.78 0.0M
2022-12-09 10.86 10.93 10.86 10.93 0.0M
2022-12-08 10.84 10.87 10.84 10.87 0.0M
2022-12-07 10.87 10.91 10.74 10.85 0.0M
2022-12-06 11.00 11.00 10.90 10.92 0.0M
2022-12-05 11.06 11.07 11.00 11.05 0.0M
2022-12-02 11.10 11.13 11.06 11.06 0.0M
2022-12-01 11.30 11.30 11.22 11.22 0.0M
2022-11-30 11.05 11.08 11.04 11.04 0.0M
2022-11-29 10.97 11.00 10.97 11.00 0.0M
2022-11-28 11.06 11.06 10.99 10.99 0.0M
2022-11-25 11.09 11.13 11.09 11.12 0.0M
2022-11-24 11.11 11.12 11.10 11.10 0.0M
2022-11-23 10.94 11.07 10.94 11.04 0.0M
2022-11-22 11.06 11.07 10.97 10.97 0.0M
2022-11-21 10.99 11.01 10.99 11.01 0.0M
2022-11-18 10.88 10.98 10.88 10.92 0.0M
2022-11-17 10.90 10.90 10.90 10.90 0.0M
2022-11-16 11.13 11.13 10.99 10.99 0.0M
2022-11-15 10.98 11.16 10.98 11.16 0.0M
2022-11-14 11.13 11.13 10.95 10.95 0.0M
2022-11-11 10.99 11.06 10.99 11.06 0.0M
2022-11-10 10.42 10.92 10.42 10.92 0.0M
2022-11-09 10.43 10.45 10.43 10.45 0.0M
2022-11-08 10.53 10.53 10.50 10.50 0.0M
2022-11-07 10.54 10.54 10.52 10.52 0.0M
2022-11-04 10.58 10.58 10.47 10.47 0.0M
2022-11-03 10.39 10.57 10.39 10.55 0.0M
2022-11-02 10.50 10.50 10.43 10.49 0.0M
2022-11-01 10.47 10.47 10.43 10.43 0.0M
2022-10-31 10.34 10.43 10.34 10.43 0.0M
2022-10-28 10.17 10.44 10.17 10.42 0.0M
2022-10-27 10.23 10.25 10.20 10.25 0.0M
2022-10-26 10.12 10.25 10.12 10.25 0.0M
2022-10-25 10.01 10.15 10.00 10.15 0.0M
2022-10-24 10.07 10.11 9.91 9.94 0.0M
2022-10-21 10.14 10.15 10.09 10.09 0.0M
2022-10-20 10.27 10.28 10.27 10.28 0.0M
2022-10-19 10.42 10.42 10.29 10.29 0.0M
2022-10-18 10.42 10.42 10.32 10.32 0.0M
2022-10-17 10.10 10.29 10.10 10.29 0.0M
2022-10-14 10.25 10.25 10.06 10.06 0.0M
2022-10-13 10.06 10.06 9.94 10.03 0.0M
2022-10-12 10.29 10.29 10.07 10.07 0.0M
2022-10-11 10.22 10.22 10.17 10.20 0.0M
2022-10-10 10.46 10.47 10.40 10.40 0.0M
2022-10-07 10.85 10.85 10.52 10.52 0.0M
2022-10-06 10.98 11.00 10.85 10.85 0.0M
2022-10-05 11.10 11.10 10.95 10.95 0.0M
2022-10-04 11.10 11.22 11.10 11.15 0.0M
2022-10-03 10.90 11.00 10.90 11.00 0.0M
2022-09-30 10.89 10.98 10.86 10.98 0.0M
2022-09-29 11.14 11.14 10.89 10.89 0.0M
2022-09-28 11.18 11.30 11.18 11.30 0.0M
2022-09-27 11.44 11.50 11.30 11.30 0.0M
2022-09-26 11.50 11.52 11.46 11.46 0.0M
2022-09-23 11.62 11.62 11.51 11.51 0.0M
2022-09-22 11.69 11.71 11.68 11.68 0.0M
2022-09-21 11.77 11.92 11.77 11.92 0.0M
2022-09-20 11.91 11.91 11.76 11.76 0.0M
2022-09-19 11.88 11.88 11.81 11.81 0.0M
2022-09-16 11.94 11.94 11.89 11.89 0.0M
2022-09-15 12.26 12.28 12.06 12.06 0.0M
2022-09-14 12.35 12.36 12.21 12.21 0.0M
2022-09-13 12.63 12.65 12.47 12.47 0.0M
2022-09-12 12.54 12.62 12.52 12.62 0.0M
2022-09-09 12.50 12.57 12.50 12.57 0.0M
2022-09-08 12.48 12.52 12.38 12.52 0.0M
2022-09-07 12.40 12.40 12.34 12.34 0.0M
2022-09-06 12.42 12.50 12.40 12.40 0.0M
2022-09-05 12.50 12.50 12.39 12.43 0.0M
2022-09-02 12.55 12.56 12.50 12.56 0.0M
2022-09-01 12.64 12.65 12.50 12.52 0.0M
2022-08-31 12.75 12.75 12.67 12.67 0.0M
2022-08-30 12.89 12.91 12.66 12.66 0.0M
2022-08-29 12.98 13.00 12.85 12.88 0.0M
2022-08-26 13.40 13.40 13.13 13.13 0.0M
2022-08-25 13.16 13.26 13.16 13.26 0.0M
2022-08-24 13.08 13.20 13.08 13.20 0.0M
2022-08-23 13.38 13.38 13.06 13.06 0.0M
2022-08-22 13.44 13.49 13.30 13.33 0.0M
2022-08-19 13.46 13.46 13.41 13.41 0.0M
2022-08-18 13.38 13.43 13.38 13.43 0.0M
2022-08-17 13.57 13.57 13.43 13.43 0.0M
2022-08-16 13.63 13.63 13.47 13.57 0.0M
2022-08-15 13.40 13.54 13.39 13.54 0.0M
2022-08-12 13.14 13.30 13.14 13.30 0.0M
2022-08-11 13.26 13.26 13.22 13.22 0.0M
2022-08-10 13.10 13.14 13.10 13.14 0.0M
2022-08-09 13.25 13.25 13.19 13.19 0.0M
2022-08-08 13.31 13.31 13.23 13.23 0.0M
2022-08-05 13.27 13.28 13.20 13.22 0.0M
2022-08-04 13.32 13.41 13.23 13.26 0.0M
2022-08-03 13.17 13.27 13.17 13.27 0.0M
2022-08-02 13.00 13.16 13.00 13.16 0.0M
2022-08-01 13.24 13.24 13.00 13.06 0.0M
2022-07-29 13.22 13.26 13.21 13.22 0.0M
2022-07-28 12.84 13.25 12.84 13.25 0.0M
2022-07-27 12.87 12.94 12.83 12.87 0.0M
2022-07-26 12.69 12.81 12.69 12.80 0.0M
2022-07-25 12.75 12.78 12.69 12.69 0.0M
2022-07-22 12.70 12.81 12.70 12.76 0.0M
2022-07-21 12.58 12.78 12.58 12.78 0.0M
2022-07-20 12.61 12.74 12.61 12.69 0.0M
2022-07-19 12.45 12.55 12.42 12.55 0.0M
2022-07-18 12.67 12.67 12.51 12.51 0.0M
2022-07-15 12.54 12.72 12.54 12.72 0.0M
2022-07-14 12.61 12.61 12.53 12.56 0.0M
2022-07-13 12.64 12.64 12.53 12.53 0.0M
2022-07-12 12.70 12.75 12.65 12.65 0.0M
2022-07-11 12.62 12.70 12.62 12.68 0.0M
2022-07-08 12.75 12.84 12.73 12.73 0.0M
2022-07-07 12.70 12.84 12.70 12.83 0.0M
2022-07-06 12.60 12.72 12.60 12.72 0.0M
2022-07-05 12.46 12.52 12.35 12.35 0.0M
2022-07-04 12.44 12.46 12.37 12.43 0.0M
2022-07-01 12.19 12.46 12.19 12.46 0.0M
2022-06-30 12.14 12.26 12.14 12.26 0.0M
2022-06-29 12.31 12.31 12.19 12.19 0.0M
2022-06-28 12.60 12.64 12.51 12.51 0.0M
2022-06-27 12.65 12.71 12.58 12.58 0.0M
2022-06-24 12.52 12.56 12.52 12.55 0.0M
2022-06-23 12.13 12.37 12.13 12.37 0.0M
2022-06-22 11.95 12.17 11.87 12.17 0.0M
2022-06-21 11.90 12.01 11.90 12.00 0.0M
2022-06-20 11.79 11.85 11.79 11.85 0.0M
2022-06-17 11.67 11.77 11.67 11.77 0.0M
2022-06-16 12.00 12.00 11.69 11.69 0.0M
2022-06-15 11.80 11.97 11.80 11.97 0.0M
2022-06-14 12.07 12.07 11.86 11.86 0.0M
2022-06-13 12.23 12.23 12.01 12.01 0.0M
2022-06-10 12.57 12.59 12.37 12.37 0.0M
2022-06-09 12.65 12.69 12.65 12.68 0.0M
2022-06-08 12.78 12.82 12.74 12.82 0.0M
2022-06-07 12.67 12.69 12.63 12.63 0.0M
2022-06-06 12.65 12.81 12.65 12.78 0.0M
2022-06-03 12.73 12.73 12.64 12.64 0.0M
2022-06-02 12.60 12.60 12.49 12.59 0.0M
2022-06-01 12.70 12.71 12.63 12.63 0.0M
2022-05-31 12.81 12.84 12.65 12.65 0.0M
2022-05-30 12.84 12.84 12.80 12.80 0.0M
2022-05-27 12.45 12.69 12.45 12.69 0.0M
2022-05-26 12.49 12.58 12.49 12.58 0.0M
2022-05-25 12.48 12.48 12.39 12.39 0.0M
2022-05-24 12.20 12.29 12.19 12.19 0.0M
2022-05-23 12.40 12.40 12.31 12.31 0.0M
2022-05-20 12.21 12.24 12.20 12.20 0.0M
2022-05-19 12.10 12.21 11.97 12.20 0.0M
2022-05-18 12.29 12.29 12.18 12.18 0.0M
2022-05-17 12.26 12.32 12.18 12.20 0.0M
2022-05-16 12.33 12.35 12.33 12.35 0.0M
2022-05-13 12.10 12.31 12.09 12.31 0.0M
2022-05-12 11.79 11.91 11.79 11.91 0.0M
2022-05-11 11.91 11.97 11.91 11.94 0.0M
2022-05-10 12.04 12.04 11.72 11.72 0.0M
2022-05-09 12.52 12.52 12.15 12.15 0.0M
2022-05-06 12.66 12.66 12.48 12.48 0.0M
2022-05-05 12.93 12.93 12.73 12.73 0.0M
2022-05-04 12.84 12.88 12.66 12.66 0.0M
2022-05-03 12.70 12.87 12.67 12.87 0.0M
2022-05-02 12.73 12.77 12.64 12.64 0.0M
2022-04-29 13.17 13.17 12.98 12.98 0.0M
2022-04-28 12.95 13.01 12.89 12.89 0.0M
2022-04-27 12.82 12.95 12.82 12.92 0.0M
2022-04-26 12.96 12.96 12.89 12.89 0.0M
2022-04-25 12.81 12.84 12.80 12.84 0.0M
2022-04-22 13.10 13.10 12.95 12.95 0.0M
2022-04-21 13.17 13.18 13.09 13.09 0.0M
2022-04-20 13.17 13.17 13.12 13.17 0.0M
2022-04-19 13.02 13.12 12.94 13.12 0.0M
2022-04-14 13.00 13.05 13.00 13.05 0.0M
2022-04-13 13.04 13.06 13.04 13.06 0.0M
2022-04-12 12.99 13.05 12.99 13.05 0.0M
2022-04-11 13.17 13.17 13.07 13.11 0.0M
2022-04-08 13.26 13.26 13.20 13.20 0.0M
2022-04-07 13.28 13.34 13.15 13.15 0.0M
2022-04-06 13.32 13.32 13.18 13.18 0.0M
2022-04-05 13.26 13.36 13.24 13.35 0.0M
2022-04-04 13.09 13.24 13.09 13.21 0.0M
2022-04-01 12.84 12.97 12.84 12.91 0.0M
2022-03-31 12.85 12.89 12.85 12.89 0.0M
2022-03-30 12.96 12.96 12.89 12.89 0.0M
2022-03-29 12.82 12.85 12.80 12.85 0.0M
2022-03-28 12.65 12.75 12.65 12.75 0.0M
2022-03-25 12.57 12.62 12.53 12.58 0.0M
2022-03-24 12.57 12.58 12.57 12.58 0.0M
2022-03-23 12.60 12.63 12.57 12.63 0.0M
2022-03-22 12.63 12.63 12.60 12.60 0.0M
2022-03-21 12.51 12.57 12.51 12.54 0.0M
2022-03-18 12.44 12.65 12.44 12.65 0.0M
2022-03-17 12.33 12.33 12.26 12.32 0.0M
2022-03-16 12.12 12.24 12.12 12.24 0.0M
2022-03-15 11.67 11.92 11.58 11.92 0.0M
2022-03-14 12.03 12.03 11.78 11.78 0.0M
2022-03-11 12.33 12.33 12.21 12.21 0.0M
2022-03-10 12.30 12.30 12.03 12.05 0.1M
2022-03-09 12.26 12.30 12.26 12.30 0.0M
2022-03-08 12.27 12.31 12.21 12.21 0.0M
2022-03-07 12.53 12.53 12.41 12.41 0.0M
2022-03-04 12.47 12.54 12.43 12.54 0.0M
2022-03-03 12.41 12.43 12.39 12.43 0.0M
2022-03-02 12.23 12.35 12.23 12.35 0.0M
2022-03-01 12.15 12.23 12.10 12.23 0.0M
2022-02-28 12.06 12.11 12.06 12.11 0.0M
2022-02-25 11.92 12.03 11.92 12.03 0.0M
2022-02-24 11.51 11.73 11.45 11.73 0.0M
2022-02-23 11.80 11.89 11.75 11.75 0.0M
2022-02-22 11.62 11.82 11.62 11.75 0.0M
2022-02-21 11.82 11.82 11.69 11.69 0.0M
2022-02-18 11.88 11.92 11.80 11.80 0.0M
2022-02-17 11.91 11.91 11.86 11.91 0.0M
2022-02-16 12.01 12.02 11.89 11.89 0.0M
2022-02-15 11.85 12.02 11.85 12.02 0.0M
2022-02-14 11.84 11.91 11.81 11.91 0.0M
2022-02-11 12.12 12.12 12.02 12.02 0.0M
2022-02-10 12.42 12.42 12.25 12.25 0.0M
2022-02-09 12.12 12.31 12.12 12.31 0.0M
2022-02-08 12.09 12.13 12.07 12.13 0.0M
2022-02-07 12.16 12.16 12.05 12.06 0.0M
2022-02-04 12.16 12.16 12.04 12.04 0.0M
2022-02-03 12.40 12.40 12.19 12.19 0.0M
2022-02-02 12.51 12.52 12.45 12.45 0.0M
2022-02-01 12.48 12.53 12.46 12.46 0.0M
2022-01-31 12.29 12.41 12.25 12.40 0.0M
2022-01-28 11.97 11.99 11.88 11.99 0.0M
2022-01-27 12.07 12.18 12.07 12.14 0.0M
2022-01-26 12.31 12.43 12.31 12.40 0.0M
2022-01-25 12.29 12.31 12.22 12.22 0.0M
2022-01-24 12.41 12.41 12.10 12.10 0.0M
2022-01-21 12.45 12.52 12.44 12.52 0.0M
2022-01-20 12.60 12.73 12.60 12.73 0.0M
2022-01-19 12.62 12.77 12.60 12.60 0.0M
2022-01-18 12.69 12.69 12.61 12.65 0.0M
2022-01-17 12.67 12.75 12.67 12.72 0.0M
2022-01-14 12.70 12.70 12.55 12.55 0.0M
2022-01-13 12.89 12.97 12.86 12.86 0.0M
2022-01-12 13.02 13.02 12.99 12.99 0.0M
2022-01-11 13.02 13.03 12.91 12.91 0.0M
2022-01-10 13.17 13.17 12.88 12.88 0.0M
2022-01-07 13.19 13.23 13.16 13.16 0.0M
2022-01-06 13.19 13.22 13.18 13.18 0.0M
2022-01-05 13.72 13.72 13.40 13.40 0.0M
2022-01-04 14.09 14.11 13.82 13.84 0.0M
2022-01-03 14.11 14.15 13.96 13.96 0.0M