Global X Internet of Things UCITS ETF USD Acc

MISNSR
🏛️ 독일 →
12.79
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
2024-12-30 13.05 13.08 12.96 12.96 0.0M
2024-12-27 13.05 13.13 13.05 13.06 0.0M
2024-12-23 13.05 13.05 13.00 13.00 0.0M
2024-12-20 12.83 13.04 12.72 13.04 0.0M
2024-12-19 13.04 13.04 12.90 12.93 0.0M
2024-12-18 13.28 13.34 13.28 13.34 0.0M
2024-12-17 13.25 13.30 13.25 13.25 0.0M
2024-12-16 13.24 13.37 13.20 13.28 0.0M
2024-12-13 13.35 13.35 13.25 13.28 0.0M
2024-12-12 13.39 13.40 13.34 13.34 0.0M
2024-12-11 13.26 13.40 13.26 13.40 0.0M
2024-12-10 13.33 13.37 13.24 13.25 0.0M
2024-12-09 13.29 13.32 13.05 13.05 0.0M
2024-12-06 13.18 13.35 13.17 13.25 0.0M
2024-12-05 13.42 13.45 13.34 13.37 0.0M
2024-12-04 13.39 13.49 13.39 13.49 0.0M
2024-12-03 13.36 13.36 13.30 13.30 0.0M
2024-12-02 13.21 13.37 13.20 13.37 0.0M
2024-11-29 13.12 13.21 13.11 13.19 0.0M
2024-11-28 13.15 13.18 13.12 13.14 0.0M
2024-11-27 13.21 13.24 13.02 13.02 0.0M
2024-11-26 13.28 13.31 13.26 13.26 0.0M
2024-11-25 13.19 13.33 13.13 13.30 0.0M
2024-11-22 12.93 13.10 12.93 13.10 0.0M
2024-11-21 12.70 12.89 12.67 12.89 0.0M
2024-11-20 12.68 12.70 12.59 12.59 0.0M
2024-11-19 12.67 12.67 12.56 12.61 0.0M
2024-11-18 12.61 12.66 12.58 12.66 0.0M
2024-11-15 12.75 12.82 12.70 12.70 0.0M
2024-11-14 12.84 12.91 12.83 12.83 0.0M
2024-11-13 12.88 12.92 12.82 12.92 0.0M
2024-11-12 12.97 13.01 12.92 12.92 0.0M
2024-11-11 12.96 13.01 12.96 12.96 0.0M
2024-11-08 12.87 12.90 12.82 12.90 0.0M
2024-11-07 12.87 12.91 12.85 12.85 0.0M
2024-11-06 12.74 12.88 12.69 12.77 0.0M
2024-11-05 12.06 12.19 12.06 12.19 0.0M
2024-11-04 12.13 12.19 12.10 12.19 0.0M
2024-11-01 12.12 12.25 12.12 12.23 0.0M
2024-10-31 12.29 12.32 12.13 12.14 0.0M
2024-10-30 12.36 12.51 12.36 12.44 0.0M
2024-10-29 12.32 12.41 12.29 12.41 0.0M
2024-10-28 12.31 12.34 12.23 12.34 0.0M
2024-10-25 12.20 12.31 12.20 12.30 0.0M
2024-10-24 12.20 12.23 12.20 12.21 0.0M
2024-10-23 12.22 12.27 12.21 12.21 0.0M
2024-10-22 12.25 12.25 12.18 12.18 0.0M
2024-10-21 12.35 12.35 12.23 12.23 0.0M
2024-10-18 12.33 12.37 12.33 12.35 0.0M
2024-10-17 12.37 12.42 12.37 12.40 0.0M
2024-10-16 12.26 12.34 12.26 12.32 0.0M
2024-10-15 12.47 12.47 12.35 12.35 0.0M
2024-10-14 12.31 12.37 12.31 12.37 0.0M
2024-10-11 12.12 12.24 12.12 12.24 0.0M
2024-10-10 12.15 12.15 12.11 12.12 0.0M
2024-10-09 11.99 12.17 11.99 12.17 0.0M
2024-10-08 11.96 12.02 11.96 12.02 0.0M
2024-10-07 12.05 12.05 11.98 12.01 0.0M
2024-10-04 11.89 12.13 11.89 12.04 0.0M
2024-10-03 11.95 11.95 11.87 11.87 0.0M
2024-10-02 11.84 11.97 11.80 11.95 0.0M
2024-10-01 11.96 12.06 11.88 11.88 0.0M
2024-09-30 12.12 12.12 11.93 11.96 0.0M
2024-09-27 11.97 12.12 11.97 12.12 0.0M
2024-09-26 11.96 12.00 11.92 11.97 0.0M
2024-09-25 11.82 11.89 11.82 11.86 0.0M
2024-09-24 11.87 11.88 11.86 11.88 0.0M
2024-09-23 11.81 11.84 11.81 11.84 0.0M
2024-09-20 11.82 11.84 11.75 11.75 0.0M
2024-09-19 11.75 11.87 11.75 11.87 0.0M
2024-09-18 11.65 11.65 11.60 11.60 0.0M
2024-09-17 11.64 11.74 11.64 11.74 0.0M
2024-09-16 11.66 11.68 11.60 11.60 0.0M
2024-09-13 11.60 11.68 11.60 11.67 0.0M
2024-09-12 11.69 11.69 11.58 11.58 0.0M
2024-09-11 11.44 11.44 11.35 11.37 0.0M
2024-09-10 11.43 11.45 11.43 11.43 0.0M
2024-09-09 11.35 11.49 11.35 11.48 0.0M
2024-09-06 11.46 11.46 11.29 11.29 0.0M
2024-09-05 11.56 11.56 11.44 11.44 0.0M
2024-09-04 11.60 11.74 11.59 11.64 0.0M
2024-09-03 12.19 12.19 11.92 11.92 0.0M
2024-09-02 12.17 12.20 12.16 12.20 0.0M
2024-08-30 12.13 12.21 12.13 12.15 0.0M
2024-08-29 11.97 12.20 11.97 12.20 0.0M
2024-08-28 12.01 12.08 11.95 11.95 0.0M
2024-08-27 11.98 11.98 11.89 11.95 0.0M
2024-08-26 12.01 12.05 11.99 11.99 0.0M
2024-08-23 11.88 12.03 11.88 12.03 0.0M
2024-08-22 12.02 12.03 11.98 11.98 0.0M
2024-08-21 11.88 11.96 11.88 11.94 0.0M
2024-08-20 12.05 12.07 11.90 11.90 0.0M
2024-08-19 11.89 11.96 11.86 11.96 0.0M
2024-08-16 12.00 12.00 11.92 11.92 0.0M
2024-08-15 11.61 11.86 11.60 11.86 0.0M
2024-08-14 11.66 11.66 11.60 11.60 0.0M
2024-08-13 11.51 11.59 11.47 11.59 0.0M
2024-08-12 11.49 11.50 11.45 11.45 0.0M
2024-08-09 11.53 11.59 11.44 11.44 0.0M
2024-08-08 11.12 11.49 11.12 11.49 0.0M
2024-08-07 11.22 11.51 11.22 11.38 0.0M
2024-08-06 11.23 11.26 11.18 11.22 0.0M
2024-08-05 11.30 11.30 10.80 11.16 0.0M
2024-08-02 11.83 11.83 11.30 11.30 0.0M
2024-08-01 12.37 12.37 12.07 12.07 0.0M
2024-07-31 12.40 12.43 12.30 12.40 0.0M
2024-07-30 12.31 12.33 12.29 12.30 0.0M
2024-07-29 12.46 12.48 12.40 12.41 0.0M
2024-07-26 12.30 12.37 12.23 12.30 0.0M
2024-07-25 12.72 12.72 12.51 12.64 0.0M
2024-07-24 13.11 13.11 12.95 12.95 0.0M
2024-07-23 13.13 13.16 13.13 13.14 0.0M
2024-07-22 12.96 13.04 12.96 13.04 0.0M
2024-07-19 13.09 13.10 12.90 12.90 0.0M
2024-07-18 13.26 13.26 13.14 13.14 0.0M
2024-07-17 13.50 13.50 13.33 13.37 0.0M
2024-07-16 13.38 13.54 13.38 13.54 0.0M
2024-07-15 13.35 13.38 13.30 13.38 0.0M
2024-07-12 13.27 13.35 13.19 13.35 0.0M
2024-07-11 13.23 13.29 13.20 13.29 0.0M
2024-07-10 13.02 13.12 13.02 13.12 0.0M
2024-07-09 13.14 13.14 13.01 13.01 0.0M
2024-07-08 13.02 13.10 13.02 13.10 0.0M
2024-07-05 12.98 12.99 12.96 12.96 0.0M
2024-07-04 12.99 13.00 12.97 12.97 0.0M
2024-07-03 12.92 12.95 12.90 12.95 0.0M
2024-07-02 12.65 12.83 12.65 12.83 0.0M
2024-07-01 12.89 12.89 12.75 12.75 0.0M
2024-06-28 12.86 12.92 12.86 12.88 0.0M
2024-06-27 12.79 12.79 12.78 12.78 0.0M
2024-06-26 12.80 12.81 12.78 12.80 0.0M
2024-06-25 12.75 12.78 12.75 12.76 0.0M
2024-06-24 12.90 12.92 12.90 12.90 0.0M
2024-06-21 12.91 12.92 12.91 12.91 0.0M
2024-06-20 13.03 13.03 12.99 12.99 0.0M
2024-06-19 13.06 13.06 12.97 12.97 0.0M
2024-06-18 13.01 13.03 13.00 13.01 0.0M
2024-06-17 12.98 12.98 12.87 12.87 0.0M
2024-06-14 13.06 13.06 12.95 12.95 0.0M
2024-06-13 13.07 13.07 12.97 13.00 0.0M
2024-06-12 12.85 13.04 12.85 13.03 0.0M
2024-06-11 12.84 12.84 12.73 12.77 0.0M
2024-06-10 12.81 12.84 12.69 12.84 0.0M
2024-06-07 12.79 12.81 12.72 12.76 0.0M
2024-06-06 12.90 12.90 12.85 12.85 0.0M
2024-06-05 12.68 12.82 12.68 12.82 0.0M
2024-06-04 12.65 12.65 12.59 12.59 0.0M
2024-06-03 12.92 12.94 12.69 12.69 0.0M
2024-05-31 12.85 12.85 12.70 12.70 0.0M
2024-05-30 12.88 12.93 12.84 12.89 0.0M
2024-05-29 12.97 12.97 12.92 12.93 0.0M
2024-05-28 13.08 13.12 13.05 13.06 0.0M
2024-05-27 13.07 13.11 13.05 13.11 0.0M
2024-05-24 13.03 13.05 12.99 13.05 0.0M
2024-05-23 13.18 13.22 13.06 13.06 0.0M
2024-05-22 12.98 13.08 12.98 13.08 0.0M
2024-05-21 12.99 12.99 12.98 12.99 0.0M
2024-05-20 12.98 13.04 12.95 13.04 0.0M
2024-05-17 12.98 12.98 12.96 12.96 0.0M
2024-05-16 13.05 13.05 13.01 13.01 0.0M
2024-05-15 12.91 13.01 12.91 12.99 0.0M
2024-05-14 12.79 12.86 12.79 12.86 0.0M
2024-05-13 12.76 12.77 12.76 12.77 0.0M
2024-05-10 12.77 12.79 12.72 12.72 0.0M
2024-05-09 12.74 12.74 12.71 12.74 0.0M
2024-05-08 12.75 12.75 12.71 12.71 0.0M
2024-05-07 12.67 12.75 12.67 12.75 0.0M
2024-05-06 12.60 12.62 12.59 12.62 0.0M
2024-05-03 12.43 12.55 12.43 12.54 0.0M
2024-05-02 12.34 12.41 12.34 12.37 0.0M
2024-04-30 12.56 12.62 12.53 12.56 0.0M
2024-04-29 12.46 12.51 12.46 12.51 0.0M
2024-04-26 12.33 12.46 12.31 12.45 0.0M
2024-04-25 12.26 12.33 12.26 12.27 0.0M
2024-04-24 12.14 12.40 12.14 12.33 0.0M
2024-04-23 11.95 12.10 11.95 12.09 0.0M
2024-04-22 11.92 11.94 11.90 11.90 0.0M
2024-04-19 12.02 12.02 11.99 12.00 0.0M
2024-04-18 12.18 12.25 12.17 12.25 0.0M
2024-04-17 12.27 12.33 12.20 12.20 0.0M
2024-04-16 12.30 12.32 12.28 12.32 0.0M
2024-04-15 12.60 12.61 12.46 12.46 0.0M
2024-04-12 12.72 12.72 12.57 12.57 0.0M
2024-04-11 12.57 12.58 12.51 12.55 0.0M
2024-04-10 12.74 12.74 12.52 12.60 0.0M
2024-04-09 12.58 12.65 12.56 12.62 0.0M
2024-04-08 12.55 12.65 12.55 12.65 0.0M
2024-04-05 12.45 12.51 12.45 12.51 0.0M
2024-04-04 12.64 12.69 12.64 12.69 0.0M
2024-04-03 12.63 12.67 12.61 12.66 0.0M
2024-04-02 12.88 12.88 12.65 12.65 0.0M
2024-03-28 12.84 12.97 12.84 12.97 0.0M
2024-03-27 12.75 12.81 12.75 12.81 0.0M
2024-03-26 12.73 12.78 12.72 12.75 0.0M
2024-03-25 12.72 12.73 12.65 12.70 0.0M
2024-03-22 12.77 12.77 12.71 12.71 0.0M
2024-03-21 12.65 12.81 12.63 12.81 0.0M
2024-03-20 12.47 12.53 12.46 12.46 0.0M
2024-03-19 12.52 12.54 12.46 12.48 0.0M
2024-03-18 12.50 12.55 12.50 12.55 0.0M
2024-03-15 12.58 12.58 12.49 12.49 0.0M
2024-03-14 12.71 12.72 12.61 12.61 0.0M
2024-03-13 12.84 12.86 12.72 12.72 0.0M
2024-03-12 12.75 12.82 12.74 12.79 0.0M
2024-03-11 12.76 12.77 12.69 12.77 0.0M
2024-03-08 12.90 12.93 12.87 12.87 0.0M
2024-03-07 12.74 12.91 12.74 12.89 0.0M
2024-03-06 12.61 12.80 12.61 12.79 0.0M
2024-03-05 12.80 12.80 12.64 12.64 0.0M
2024-03-04 12.74 12.77 12.74 12.77 0.0M
2024-03-01 12.45 12.71 12.45 12.71 0.0M
2024-02-29 12.36 12.47 12.29 12.47 0.0M
2024-02-28 12.44 12.47 12.37 12.42 0.0M
2024-02-27 12.37 12.48 12.37 12.48 0.0M
2024-02-26 12.30 12.40 12.30 12.40 0.0M
2024-02-23 12.30 12.34 12.30 12.32 0.0M
2024-02-22 12.26 12.34 12.26 12.31 0.0M
2024-02-21 12.19 12.19 12.15 12.17 0.0M
2024-02-20 12.28 12.28 12.18 12.18 0.0M
2024-02-19 12.30 12.30 12.27 12.29 0.0M
2024-02-16 12.40 12.47 12.38 12.40 0.0M
2024-02-15 12.43 12.45 12.43 12.43 0.0M
2024-02-14 12.17 12.24 12.17 12.24 0.0M
2024-02-13 12.41 12.41 12.13 12.21 0.0M
2024-02-12 12.35 12.47 12.33 12.47 0.0M
2024-02-09 12.22 12.31 12.22 12.28 0.0M
2024-02-08 12.03 12.20 12.03 12.20 0.0M
2024-02-07 11.91 11.97 11.91 11.97 0.0M
2024-02-06 12.01 12.01 11.88 11.95 0.0M
2024-02-05 12.00 12.05 11.99 12.01 0.0M
2024-02-02 11.98 12.00 11.97 12.00 0.0M
2024-02-01 11.97 12.00 11.85 11.85 0.0M
2024-01-31 12.15 12.15 11.94 11.94 0.0M
2024-01-30 12.16 12.18 12.07 12.07 0.0M
2024-01-29 12.06 12.07 12.06 12.07 0.0M
2024-01-26 12.19 12.19 12.11 12.11 0.0M
2024-01-25 12.10 12.30 12.10 12.28 0.0M
2024-01-24 12.26 12.26 12.20 12.20 0.0M
2024-01-23 12.19 12.22 12.19 12.22 0.0M
2024-01-22 12.04 12.20 12.04 12.15 0.0M
2024-01-19 11.86 11.89 11.84 11.84 0.0M
2024-01-18 11.63 11.78 11.63 11.78 0.0M
2024-01-17 11.64 11.64 11.52 11.54 0.0M
2024-01-16 11.67 11.78 11.67 11.78 0.0M
2024-01-15 11.76 11.77 11.76 11.77 0.0M
2024-01-12 11.78 11.83 11.78 11.79 0.0M
2024-01-11 11.86 11.86 11.71 11.71 0.0M
2024-01-10 11.87 11.87 11.79 11.79 0.0M
2024-01-09 11.88 11.89 11.83 11.88 0.0M
2024-01-08 11.74 11.87 11.67 11.87 0.0M
2024-01-05 11.71 11.73 11.65 11.73 0.0M
2024-01-04 11.85 11.85 11.68 11.76 0.0M
2024-01-03 12.08 12.08 11.90 11.90 0.0M
2024-01-02 12.44 12.44 12.15 12.17 0.0M