Xtrackers World Green Tech Innovators UCITS ETF 1C (GTIL)

GTIL
🏛️ 독일 →
30.19
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
2025-10-03 30.17 30.21 30.16 30.19 0.0M
2025-10-02 29.97 30.02 29.97 30.02 0.0M
2025-10-01 29.52 29.88 29.52 29.88 0.0M
2025-09-30 29.59 29.65 29.57 29.65 0.0M
2025-09-29 29.64 29.69 29.64 29.64 0.0M
2025-09-26 29.57 29.58 29.54 29.54 0.0M
2025-09-25 29.49 29.58 29.44 29.58 0.0M
2025-09-24 29.56 29.65 29.56 29.58 0.0M
2025-09-23 29.74 29.74 29.67 29.67 0.0M
2025-09-22 29.62 29.65 29.54 29.65 0.0M
2025-09-19 29.47 29.56 29.47 29.56 0.0M
2025-09-18 29.39 29.53 29.39 29.53 0.0M
2025-09-17 29.24 29.30 29.18 29.18 0.0M
2025-09-16 29.45 29.45 29.23 29.23 0.0M
2025-09-15 29.47 29.47 29.38 29.44 0.0M
2025-09-12 29.41 29.52 29.41 29.42 0.0M
2025-09-11 29.37 29.45 29.37 29.45 0.0M
2025-09-10 29.42 29.42 29.31 29.31 0.0M
2025-09-09 29.04 29.11 29.04 29.11 0.0M
2025-09-08 29.04 29.10 29.04 29.10 0.0M
2025-09-05 29.30 29.30 28.88 28.88 0.0M
2025-09-04 29.07 29.21 29.07 29.21 0.0M
2025-09-03 28.94 29.02 28.92 28.92 0.0M
2025-09-02 28.95 28.95 28.68 28.68 0.0M
2025-09-01 28.92 29.08 28.92 29.08 0.0M
2025-08-29 29.21 29.21 28.96 28.97 0.0M
2025-08-28 29.31 29.31 29.21 29.21 0.0M
2025-08-27 29.26 29.36 29.26 29.34 0.0M
2025-08-26 29.09 29.09 29.07 29.07 0.0M
2025-08-25 29.06 29.16 29.06 29.16 0.0M
2025-08-22 28.94 29.16 28.94 29.16 0.0M
2025-08-21 29.06 29.06 28.91 29.01 0.0M
2025-08-20 29.06 29.08 28.88 28.95 0.0M
2025-08-19 29.14 29.24 29.13 29.13 0.0M
2025-08-18 29.16 29.16 29.09 29.16 0.0M
2025-08-15 29.31 29.31 29.09 29.09 0.0M
2025-08-14 29.06 29.17 29.06 29.15 0.0M
2025-08-13 29.04 29.06 29.03 29.04 0.0M
2025-08-12 28.95 28.98 28.91 28.98 0.0M
2025-08-11 28.94 28.99 28.92 28.99 0.0M
2025-08-08 28.75 28.83 28.75 28.82 0.0M
2025-08-07 28.58 28.80 28.58 28.68 0.0M
2025-08-06 28.69 28.69 28.47 28.47 0.0M
2025-08-05 28.77 28.79 28.54 28.54 0.0M
2025-08-04 28.30 28.57 28.30 28.57 0.0M
2025-08-01 28.86 28.86 28.22 28.22 0.0M
2025-07-31 29.38 29.46 29.18 29.18 0.0M
2025-07-30 28.90 29.06 28.90 29.02 0.0M
2025-07-29 29.01 29.01 28.85 28.87 0.0M
2025-07-28 28.79 28.84 28.79 28.79 0.0M
2025-07-25 28.54 28.64 28.54 28.61 0.0M
2025-07-24 28.59 28.62 28.59 28.60 0.0M
2025-07-23 28.41 28.53 28.41 28.47 0.0M
2025-07-22 28.28 28.28 28.18 28.18 0.0M
2025-07-21 28.40 28.45 28.36 28.36 0.0M
2025-07-18 28.47 28.47 28.33 28.33 0.0M
2025-07-17 28.34 28.41 28.30 28.41 0.0M
2025-07-16 28.06 28.19 27.85 27.85 0.0M
2025-07-15 28.21 28.24 28.21 28.24 0.0M
2025-07-14 27.99 28.06 27.96 28.06 0.0M
2025-07-11 28.14 28.17 28.01 28.05 0.0M
2025-07-10 27.99 28.22 27.99 28.22 0.0M
2025-07-09 27.85 28.10 27.85 28.03 0.0M
2025-07-08 27.86 27.89 27.86 27.88 0.0M
2025-07-07 27.89 28.03 27.89 27.92 0.0M
2025-07-04 27.89 27.89 27.80 27.82 0.0M
2025-07-03 27.78 28.00 27.76 28.00 0.0M
2025-07-02 27.71 27.72 27.68 27.72 0.0M
2025-07-01 27.61 27.64 27.51 27.64 0.0M
2025-06-30 27.73 27.73 27.61 27.61 0.0M
2025-06-27 27.53 27.66 27.53 27.66 0.0M
2025-06-26 27.31 27.35 27.30 27.35 0.0M
2025-06-25 27.33 27.35 27.31 27.31 0.0M
2025-06-24 27.24 27.24 27.18 27.23 0.0M
2025-06-23 26.87 26.98 26.87 26.89 0.0M
2025-06-20 26.99 27.01 26.92 27.01 0.0M
2025-06-19 27.10 27.10 26.95 26.95 0.0M
2025-06-18 27.11 27.14 27.08 27.14 0.0M
2025-06-17 27.04 27.13 26.99 27.13 0.0M
2025-06-16 27.02 27.18 27.02 27.18 0.0M
2025-06-13 26.90 27.11 26.90 27.07 0.0M
2025-06-12 27.23 27.23 27.01 27.16 0.0M
2025-06-11 27.59 27.59 27.43 27.43 0.0M
2025-06-10 27.51 27.51 27.45 27.46 0.0M
2025-06-09 27.42 27.48 27.42 27.45 0.0M
2025-06-06 27.25 27.44 27.25 27.44 0.0M
2025-06-05 27.25 27.29 27.25 27.29 0.0M
2025-06-04 27.31 27.35 27.28 27.28 0.0M
2025-06-03 27.01 27.24 27.01 27.24 0.0M
2025-06-02 26.93 26.93 26.84 26.90 0.0M
2025-05-30 27.13 27.21 27.04 27.04 0.0M
2025-05-29 27.55 27.61 27.11 27.11 0.0M
2025-05-28 27.24 27.28 27.23 27.23 0.0M
2025-05-27 26.99 27.18 26.99 27.18 0.0M
2025-05-26 26.91 26.99 26.91 26.97 0.0M
2025-05-23 26.99 26.99 26.72 26.72 0.0M
2025-05-22 26.95 27.03 26.95 27.03 0.0M
2025-05-21 27.13 27.19 27.05 27.19 0.0M
2025-05-20 27.37 27.47 27.37 27.40 0.0M
2025-05-19 27.22 27.34 27.07 27.34 0.0M
2025-05-16 27.30 27.49 27.30 27.49 0.0M
2025-05-15 27.13 27.29 27.13 27.29 0.0M
2025-05-14 27.24 27.24 27.17 27.21 0.0M
2025-05-13 27.16 27.28 27.16 27.28 0.0M
2025-05-12 26.83 27.19 26.83 27.09 0.0M
2025-05-09 26.27 26.31 26.17 26.17 0.0M
2025-05-08 26.24 26.30 26.24 26.25 0.0M
2025-05-07 25.95 25.99 25.90 25.90 0.0M
2025-05-06 26.08 26.08 26.02 26.06 0.0M
2025-05-05 26.08 26.19 26.05 26.19 0.0M
2025-05-02 25.99 26.14 25.95 26.14 0.0M
2025-04-30 25.43 25.50 25.16 25.42 0.0M
2025-04-29 25.36 25.41 25.33 25.33 0.0M
2025-04-28 25.36 25.38 25.21 25.21 0.0M
2025-04-25 25.38 25.38 25.11 25.11 0.0M
2025-04-24 24.74 25.05 24.73 25.05 0.0M
2025-04-23 24.78 25.07 24.78 24.88 0.0M
2025-04-22 23.87 24.17 23.82 24.17 0.0M
2025-04-17 24.50 24.50 24.32 24.32 0.0M
2025-04-16 24.56 24.69 24.56 24.64 0.0M
2025-04-15 24.92 25.04 24.92 25.04 0.0M
2025-04-14 24.78 24.87 24.78 24.82 0.0M
2025-04-11 24.50 24.50 24.15 24.21 0.0M
2025-04-10 25.29 25.29 24.44 24.44 0.0M
2025-04-09 23.74 23.74 23.25 23.50 0.0M
2025-04-08 24.36 24.63 24.36 24.63 0.0M
2025-04-07 23.79 23.85 23.77 23.85 0.0M
2025-04-04 25.28 25.28 24.18 24.55 0.0M
2025-04-03 25.94 25.94 25.58 25.58 0.0M
2025-04-02 26.92 26.92 26.81 26.88 0.0M
2025-04-01 26.85 26.94 26.80 26.94 0.0M
2025-03-31 26.53 26.61 26.41 26.61 0.0M
2025-03-28 27.25 27.36 26.84 26.84 0.0M
2025-03-27 27.50 27.50 27.42 27.45 0.0M
2025-03-26 27.81 27.81 27.57 27.57 0.0M
2025-03-25 27.75 27.78 27.74 27.74 0.0M
2025-03-24 27.50 27.72 27.50 27.72 0.0M
2025-03-21 27.33 27.33 27.18 27.31 0.0M
2025-03-20 27.43 27.51 27.30 27.41 0.0M
2025-03-19 27.05 27.26 27.05 27.26 0.0M
2025-03-18 27.18 27.21 26.99 27.02 0.0M
2025-03-17 27.08 27.14 27.08 27.14 0.0M
2025-03-14 26.90 27.09 26.88 27.09 0.0M
2025-03-13 26.90 26.97 26.82 26.82 0.0M
2025-03-12 26.89 27.02 26.89 26.99 0.0M
2025-03-11 27.09 27.09 26.74 26.74 0.0M
2025-03-10 27.79 27.79 27.35 27.35 0.0M
2025-03-07 27.81 27.81 27.57 27.57 0.0M
2025-03-06 28.17 28.17 28.00 28.05 0.0M
2025-03-05 28.40 28.40 27.96 27.96 0.0M
2025-03-04 28.84 28.84 28.31 28.33 0.0M
2025-03-03 29.56 29.56 29.23 29.23 0.0M
2025-02-28 29.11 29.15 29.11 29.15 0.0M
2025-02-27 29.46 29.54 29.46 29.52 0.0M
2025-02-26 29.38 29.46 29.36 29.36 0.0M
2025-02-25 29.35 29.35 29.10 29.10 0.0M
2025-02-24 29.58 29.65 29.54 29.54 0.0M
2025-02-21 29.84 29.95 29.84 29.85 0.0M
2025-02-20 30.08 30.08 29.85 29.85 0.0M
2025-02-19 30.10 30.17 30.03 30.09 0.0M
2025-02-18 30.05 30.06 30.02 30.02 0.0M
2025-02-17 30.14 30.14 30.00 30.05 0.0M
2025-02-14 29.98 29.98 29.84 29.84 0.0M
2025-02-13 29.76 29.94 29.76 29.92 0.0M
2025-02-12 29.85 29.85 29.70 29.70 0.0M
2025-02-11 29.93 29.93 29.91 29.93 0.0M
2025-02-10 29.89 30.02 29.89 29.97 0.0M
2025-02-07 29.81 29.87 29.77 29.77 0.0M
2025-02-06 29.82 29.90 29.82 29.90 0.0M
2025-02-05 29.47 29.55 29.45 29.55 0.0M
2025-02-04 29.55 29.66 29.55 29.66 0.0M
2025-02-03 29.51 29.63 29.50 29.62 0.0M
2025-01-31 29.87 29.99 29.87 29.93 0.0M
2025-01-30 29.71 29.76 29.63 29.63 0.0M
2025-01-29 29.74 29.79 29.64 29.64 0.0M
2025-01-28 29.41 29.56 29.33 29.53 0.0M
2025-01-27 29.18 29.18 28.80 29.05 0.0M
2025-01-24 29.78 29.78 29.58 29.58 0.0M
2025-01-23 29.76 29.83 29.76 29.83 0.0M
2025-01-22 29.63 29.77 29.63 29.77 0.0M
2025-01-21 29.38 29.79 29.38 29.43 0.0M
2025-01-20 29.54 29.54 29.41 29.41 0.0M
2025-01-17 29.33 29.59 29.33 29.59 0.0M
2025-01-16 29.46 29.46 29.34 29.34 0.0M
2025-01-15 28.78 29.29 28.78 29.29 0.0M
2025-01-14 29.02 29.02 28.78 28.78 0.0M
2025-01-13 28.89 28.89 28.83 28.83 0.0M
2025-01-10 29.14 29.14 28.94 28.94 0.0M
2025-01-09 29.14 29.22 29.14 29.22 0.0M
2025-01-08 29.23 29.24 29.21 29.21 0.0M
2025-01-07 29.25 29.32 29.24 29.24 0.0M
2025-01-06 29.25 29.47 29.19 29.47 0.0M
2025-01-03 29.10 29.25 29.07 29.22 0.0M
2025-01-02 28.99 29.23 28.99 29.23 0.0M