Deka MSCI Germany Climate Change ESG UCITS ETF (D6RT)

D6RT
🏛️ ドイツ →
15.43
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 14.42 14.46 14.42 14.43 0.0M
2024-12-27 14.34 14.51 14.34 14.51 0.0M
2024-12-23 14.36 14.42 14.36 14.42 0.0M
2024-12-20 14.35 14.44 14.24 14.44 0.0M
2024-12-19 14.49 14.51 14.42 14.42 0.0M
2024-12-18 14.71 14.71 14.70 14.71 0.0M
2024-12-17 14.73 14.76 14.60 14.75 0.0M
2024-12-16 14.82 14.83 14.77 14.81 0.0M
2024-12-13 14.83 14.88 14.82 14.87 0.0M
2024-12-12 14.87 14.87 14.82 14.86 0.0M
2024-12-11 14.78 14.83 14.78 14.83 0.0M
2024-12-10 14.75 14.80 14.75 14.78 0.0M
2024-12-09 14.92 14.92 14.80 14.81 0.0M
2024-12-06 14.84 14.86 14.83 14.83 0.0M
2024-12-05 14.74 14.86 14.74 14.86 0.0M
2024-12-04 14.65 14.71 14.65 14.69 0.0M
2024-12-03 14.56 14.56 14.51 14.56 0.0M
2024-12-02 14.28 14.56 14.28 14.56 0.0M
2024-11-29 14.19 14.38 14.19 14.38 0.0M
2024-11-28 14.21 14.25 14.20 14.25 0.0M
2024-11-27 14.17 14.18 14.09 14.12 0.0M
2024-11-26 14.14 14.22 14.14 14.19 0.0M
2024-11-25 14.20 14.25 14.12 14.25 0.0M
2024-11-22 14.03 14.15 13.97 14.15 0.0M
2024-11-21 13.91 13.98 13.83 13.98 0.0M
2024-11-20 14.00 14.01 13.90 13.92 0.0M
2024-11-19 14.06 14.08 13.83 13.94 0.0M
2024-11-18 14.09 14.09 14.00 14.07 0.0M
2024-11-15 14.04 14.14 14.04 14.12 0.0M
2024-11-14 13.96 14.10 13.96 14.07 0.0M
2024-11-13 13.95 13.97 13.84 13.96 0.0M
2024-11-12 14.11 14.15 13.95 13.95 0.0M
2024-11-11 14.16 14.27 14.16 14.26 0.0M
2024-11-08 14.10 14.10 14.00 14.03 0.0M
2024-11-07 14.08 14.16 14.08 14.08 0.0M
2024-11-06 14.25 14.29 13.95 13.95 0.0M
2024-11-05 14.10 14.19 14.10 14.19 0.1M
2024-11-04 14.18 14.19 14.12 14.13 0.0M
2024-11-01 14.07 14.22 14.07 14.22 0.0M
2024-10-31 14.03 14.06 13.95 14.06 0.0M
2024-10-30 14.29 14.29 14.17 14.19 0.0M
2024-10-29 14.47 14.47 14.31 14.31 0.0M
2024-10-28 14.42 14.45 14.35 14.45 0.0M
2024-10-25 14.36 14.39 14.32 14.39 0.0M
2024-10-24 14.35 14.44 14.35 14.41 0.0M
2024-10-23 14.36 14.38 14.33 14.36 0.0M
2024-10-22 14.44 14.44 14.32 14.40 0.0M
2024-10-21 14.59 14.59 14.48 14.48 0.0M
2024-10-18 14.57 14.63 14.57 14.62 0.0M
2024-10-17 14.55 14.61 14.54 14.54 0.0M
2024-10-16 14.53 14.53 14.49 14.49 0.0M
2024-10-15 14.61 14.63 14.58 14.61 0.0M
2024-10-14 14.52 14.61 14.51 14.61 0.0M
2024-10-11 14.40 14.52 14.40 14.52 0.0M
2024-10-10 14.43 14.43 14.38 14.43 0.0M
2024-10-09 14.28 14.45 14.28 14.45 0.0M
2024-10-08 14.15 14.27 14.15 14.26 0.0M
2024-10-07 14.33 14.33 14.27 14.28 0.0M
2024-10-04 14.23 14.33 14.23 14.29 0.0M
2024-10-03 14.32 14.32 14.24 14.24 0.0M
2024-10-02 14.39 14.41 14.31 14.40 0.0M
2024-10-01 14.56 14.57 14.38 14.42 0.0M
2024-09-30 14.54 14.54 14.49 14.54 0.0M
2024-09-27 14.42 14.61 14.42 14.61 0.0M
2024-09-26 14.28 14.41 14.28 14.41 0.0M
2024-09-25 14.05 14.16 14.05 14.16 0.0M
2024-09-24 14.10 14.13 14.07 14.13 0.0M
2024-09-23 13.95 14.00 13.93 13.96 0.0M
2024-09-20 14.06 14.06 13.94 13.95 0.0M
2024-09-19 14.13 14.19 14.10 14.19 0.0M
2024-09-18 14.04 14.04 14.01 14.04 0.0M
2024-09-17 14.01 14.09 13.99 13.99 0.0M
2024-09-16 13.97 14.00 13.94 13.98 0.0M
2024-09-13 13.90 14.03 13.90 14.02 0.0M
2024-09-12 13.89 13.89 13.78 13.89 0.0M
2024-09-11 13.80 13.80 13.71 13.80 0.0M
2024-09-10 13.84 13.84 13.69 13.69 0.0M
2024-09-09 13.83 13.88 13.83 13.88 0.0M
2024-09-06 13.93 13.93 13.76 13.76 0.0M
2024-09-05 13.92 14.01 13.92 14.01 0.0M
2024-09-04 13.91 13.99 13.91 13.92 0.0M
2024-09-03 14.19 14.19 14.01 14.01 0.0M
2024-09-02 14.12 14.18 14.06 14.18 0.0M
2024-08-30 14.08 14.16 14.08 14.16 0.0M
2024-08-29 14.00 14.08 14.00 14.05 0.0M
2024-08-28 13.95 14.03 13.95 14.03 0.0M
2024-08-27 13.87 13.91 13.87 13.91 0.0M
2024-08-26 13.82 13.85 13.81 13.85 0.0M
2024-08-23 13.77 13.87 13.77 13.87 0.0M
2024-08-22 13.72 13.74 13.72 13.72 0.0M
2024-08-21 13.63 13.73 13.63 13.73 0.0M
2024-08-20 13.71 13.71 13.62 13.64 0.0M
2024-08-19 13.59 13.68 13.57 13.68 0.0M
2024-08-16 13.55 13.62 13.52 13.62 0.0M
2024-08-15 13.35 13.57 13.32 13.57 0.0M
2024-08-14 13.28 13.29 13.27 13.27 0.0M
2024-08-13 13.20 13.26 13.13 13.26 0.0M
2024-08-12 13.21 13.24 13.16 13.19 0.0M
2024-08-09 13.13 13.19 13.13 13.19 0.0M
2024-08-08 13.06 13.16 12.99 13.16 0.0M
2024-08-07 12.98 13.13 12.98 13.13 0.0M
2024-08-06 13.02 13.02 12.83 12.89 0.0M
2024-08-05 12.85 13.00 12.82 13.00 0.0M
2024-08-02 13.32 13.32 13.16 13.21 0.0M
2024-08-01 13.71 13.71 13.51 13.51 0.0M
2024-07-31 13.78 13.81 13.74 13.75 0.0M
2024-07-30 13.71 13.76 13.71 13.76 0.0M
2024-07-29 13.79 13.79 13.62 13.62 0.0M
2024-07-26 13.57 13.72 13.57 13.72 0.0M
2024-07-25 13.55 13.61 13.45 13.61 0.1M
2024-07-24 13.68 13.70 13.68 13.68 0.0M
2024-07-23 13.78 13.86 13.75 13.77 0.0M
2024-07-22 13.61 13.74 13.61 13.74 0.0M
2024-07-19 13.65 13.65 13.57 13.60 0.0M
2024-07-18 13.81 13.83 13.74 13.74 0.0M
2024-07-17 13.81 13.83 13.74 13.76 0.0M
2024-07-16 13.81 13.84 13.81 13.83 0.0M
2024-07-15 13.99 14.01 13.91 13.94 0.0M
2024-07-12 13.87 14.03 13.87 14.03 0.0M
2024-07-11 13.79 13.85 13.75 13.85 0.0M
2024-07-10 13.66 13.79 13.66 13.79 0.0M
2024-07-09 13.70 13.70 13.57 13.57 0.0M
2024-07-08 13.73 13.80 13.73 13.75 0.0M
2024-07-05 13.74 13.82 13.71 13.77 0.0M
2024-07-04 13.67 13.71 13.67 13.71 0.0M
2024-07-03 13.58 13.68 13.58 13.68 0.0M
2024-07-02 13.60 13.60 13.45 13.54 0.0M
2024-07-01 13.77 13.77 13.64 13.68 0.0M
2024-06-28 13.67 13.67 13.60 13.65 0.0M
2024-06-27 13.59 13.62 13.56 13.56 0.0M
2024-06-26 13.64 13.64 13.57 13.59 0.0M
2024-06-25 13.52 13.55 13.51 13.52 0.0M
2024-06-24 13.50 13.57 13.50 13.57 0.0M
2024-06-21 13.51 13.51 13.48 13.49 0.0M
2024-06-20 13.47 13.52 13.47 13.52 0.0M
2024-06-19 13.50 13.50 13.44 13.44 0.0M
2024-06-18 13.61 13.61 13.51 13.57 0.0M
2024-06-17 13.55 13.62 13.51 13.56 0.0M
2024-06-14 13.69 13.69 13.48 13.48 0.0M
2024-06-13 13.90 13.90 13.72 13.72 0.0M
2024-06-12 13.76 13.98 13.76 13.98 0.0M
2024-06-11 13.84 13.84 13.71 13.76 0.0M
2024-06-10 13.77 13.86 13.75 13.86 0.0M
2024-06-07 14.06 14.06 13.98 14.06 0.0M
2024-06-06 14.11 14.15 14.08 14.12 0.0M
2024-06-05 13.96 14.08 13.96 14.08 0.0M
2024-06-04 13.96 13.96 13.88 13.93 0.0M
2024-06-03 14.08 14.08 14.01 14.04 0.0M
2024-05-31 13.90 13.96 13.88 13.96 0.0M
2024-05-30 13.87 13.93 13.87 13.93 0.0M
2024-05-29 14.02 14.02 13.91 13.91 0.0M
2024-05-28 14.14 14.14 14.03 14.03 0.0M
2024-05-27 14.06 14.08 14.06 14.07 0.0M
2024-05-24 13.93 14.10 13.93 14.10 0.0M
2024-05-23 14.09 14.09 13.99 13.99 0.0M
2024-05-22 14.03 14.10 14.03 14.10 0.0M
2024-05-21 14.09 14.09 14.02 14.02 0.0M
2024-05-20 14.15 14.15 14.11 14.11 0.0M
2024-05-17 14.07 14.12 14.05 14.12 0.0M
2024-05-16 14.19 14.19 14.10 14.10 0.0M
2024-05-15 14.07 14.25 14.07 14.25 0.0M
2024-05-14 14.03 14.05 14.00 14.05 0.0M
2024-05-13 14.10 14.10 14.05 14.06 0.0M
2024-05-10 14.03 14.09 14.03 14.04 0.0M
2024-05-09 13.85 13.96 13.85 13.96 0.0M
2024-05-08 13.81 13.86 13.81 13.86 0.0M
2024-05-07 13.62 13.71 13.62 13.71 0.0M
2024-05-06 13.47 13.57 13.47 13.57 0.0M
2024-05-03 13.39 13.43 13.39 13.43 0.0M
2024-05-02 13.35 13.37 13.31 13.35 0.0M
2024-04-30 13.43 13.43 13.38 13.38 0.0M
2024-04-29 13.45 13.45 13.43 13.45 0.0M
2024-04-26 13.35 13.45 13.34 13.42 0.0M
2024-04-25 13.27 13.28 13.19 13.27 0.0M
2024-04-24 13.44 13.44 13.30 13.30 0.0M
2024-04-23 13.28 13.42 13.28 13.42 0.0M
2024-04-22 13.19 13.19 13.15 13.19 0.0M
2024-04-19 13.01 13.03 13.01 13.02 0.0M
2024-04-18 13.09 13.16 13.07 13.16 0.0M
2024-04-17 13.09 13.15 13.09 13.11 0.0M
2024-04-16 13.05 13.11 13.05 13.05 0.0M
2024-04-15 13.22 13.33 13.22 13.26 0.0M
2024-04-12 13.32 13.32 13.14 13.18 0.0M
2024-04-11 13.28 13.28 13.14 13.23 0.0M
2024-04-10 13.36 13.42 13.29 13.33 0.0M
2024-04-09 13.33 13.35 13.32 13.32 0.0M
2024-04-08 13.29 13.41 13.29 13.41 0.0M
2024-04-05 13.29 13.29 13.25 13.25 0.0M
2024-04-04 13.45 13.46 13.44 13.44 0.0M
2024-04-03 13.46 13.47 13.43 13.44 0.0M
2024-04-02 13.57 13.57 13.46 13.46 0.0M
2024-03-28 13.59 13.59 13.57 13.57 0.0M
2024-03-27 13.52 13.60 13.52 13.59 0.0M
2024-03-26 13.40 13.56 13.40 13.56 0.0M
2024-03-25 13.39 13.45 13.35 13.45 0.0M
2024-03-22 13.34 13.42 13.34 13.42 0.0M
2024-03-21 13.35 13.38 13.28 13.38 0.0M
2024-03-20 13.22 13.25 13.20 13.25 0.0M
2024-03-19 13.22 13.24 13.19 13.21 0.0M
2024-03-18 13.28 13.28 13.25 13.25 0.0M
2024-03-15 13.33 13.34 13.29 13.29 0.0M
2024-03-14 13.41 13.41 13.35 13.38 0.1M
2024-03-13 13.40 13.40 13.36 13.36 0.0M
2024-03-12 13.25 13.35 13.24 13.35 0.0M
2024-03-11 13.15 13.17 13.14 13.17 0.0M
2024-03-08 13.24 13.25 13.21 13.21 0.0M
2024-03-07 13.08 13.28 13.08 13.28 0.0M
2024-03-06 13.10 13.13 13.09 13.09 0.0M
2024-03-05 13.11 13.15 13.11 13.15 0.0M
2024-03-04 13.19 13.19 13.12 13.12 0.0M
2024-03-01 13.20 13.21 13.10 13.21 0.0M
2024-02-29 13.12 13.15 13.11 13.11 0.0M
2024-02-28 13.11 13.11 13.05 13.05 0.0M
2024-02-27 13.03 13.14 13.03 13.14 0.0M
2024-02-26 13.02 13.03 13.00 13.00 0.0M
2024-02-23 13.02 13.07 13.00 13.07 0.0M
2024-02-22 12.98 13.03 12.98 13.01 0.0M
2024-02-21 12.82 12.85 12.81 12.84 0.0M
2024-02-20 12.82 12.83 12.80 12.83 0.0M
2024-02-19 12.80 12.86 12.78 12.86 0.0M
2024-02-16 12.84 12.88 12.80 12.83 0.0M
2024-02-15 12.78 12.83 12.77 12.77 0.0M
2024-02-14 12.63 12.71 12.63 12.71 0.0M
2024-02-13 12.74 12.74 12.61 12.66 0.0M
2024-02-12 12.76 12.77 12.76 12.77 0.0M
2024-02-09 12.76 12.78 12.73 12.73 0.0M
2024-02-08 12.70 12.76 12.70 12.71 0.0M
2024-02-07 12.74 12.74 12.69 12.70 0.0M
2024-02-06 12.75 12.78 12.69 12.78 0.0M
2024-02-05 12.72 12.76 12.70 12.72 0.0M
2024-02-02 12.80 12.80 12.70 12.75 0.0M
2024-02-01 12.70 12.75 12.70 12.75 0.0M
2024-01-31 12.81 12.81 12.76 12.80 0.0M
2024-01-30 12.83 12.85 12.78 12.85 0.0M
2024-01-29 12.75 12.75 12.73 12.75 0.0M
2024-01-26 12.71 12.83 12.71 12.83 0.0M
2024-01-25 12.62 12.72 12.62 12.69 0.0M
2024-01-24 12.64 12.70 12.64 12.69 0.0M
2024-01-23 12.60 12.60 12.52 12.52 0.0M
2024-01-22 12.54 12.54 12.49 12.52 0.0M
2024-01-19 12.52 12.52 12.40 12.40 0.0M
2024-01-18 12.36 12.47 12.36 12.47 0.0M
2024-01-17 12.28 12.35 12.28 12.35 0.0M
2024-01-16 12.38 12.43 12.38 12.40 0.0M
2024-01-15 12.59 12.59 12.51 12.53 0.0M
2024-01-12 12.55 12.58 12.52 12.54 0.0M
2024-01-11 12.63 12.63 12.42 12.42 0.0M
2024-01-10 12.55 12.57 12.52 12.57 0.0M
2024-01-09 12.56 12.57 12.50 12.57 0.0M
2024-01-08 12.50 12.59 12.43 12.59 0.0M
2024-01-05 12.43 12.50 12.37 12.50 0.0M
2024-01-04 12.48 12.48 12.41 12.45 0.0M
2024-01-03 12.65 12.65 12.45 12.45 0.0M
2024-01-02 12.78 12.82 12.62 12.69 0.0M