Deka MSCI World Climate Change ESG UCITS ETF (D6RP)

D6RP
🏛️ ドイツ →
38.28
最終更新: 2025-10-03
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
2021-12-30 27.67 27.80 27.67 27.71 0.0M
2021-12-29 27.82 27.86 27.58 27.61 0.0M
2021-12-28 27.83 27.83 27.74 27.77 0.0M
2021-12-27 27.43 27.66 27.36 27.64 0.0M
2021-12-23 27.24 27.42 27.18 27.42 0.1M
2021-12-22 26.98 27.09 26.83 27.09 0.0M
2021-12-21 26.73 26.74 26.57 26.74 0.0M
2021-12-20 26.49 26.51 26.29 26.31 0.1M
2021-12-17 26.93 27.00 26.56 26.91 0.0M
2021-12-16 27.41 27.47 27.06 27.06 0.0M
2021-12-15 26.88 26.94 26.79 26.79 0.1M
2021-12-14 27.27 27.27 26.72 26.73 0.0M
2021-12-13 27.32 27.47 27.12 27.12 0.1M
2021-12-10 27.13 27.32 27.13 27.17 0.1M
2021-12-09 27.34 27.38 27.30 27.38 0.4M
2021-12-08 27.47 27.47 27.21 27.26 0.0M
2021-12-07 26.97 27.48 26.97 27.48 0.1M
2021-12-06 26.71 26.71 26.38 26.62 0.1M
2021-12-03 26.78 26.81 26.32 26.47 0.0M
2021-12-02 26.56 26.68 26.37 26.61 0.0M
2021-12-01 26.93 27.16 26.92 27.16 0.2M
2021-11-30 26.87 27.02 26.60 26.83 0.5M
2021-11-29 27.09 27.19 27.04 27.19 0.0M
2021-11-26 27.23 27.23 26.81 26.88 0.0M
2021-11-25 27.71 27.75 27.68 27.71 0.0M
2021-11-24 27.45 27.63 27.45 27.63 0.1M
2021-11-23 27.69 27.69 27.32 27.39 0.1M
2021-11-22 27.94 28.00 27.78 27.89 0.0M
2021-11-19 27.67 27.71 27.58 27.71 0.0M
2021-11-18 27.69 27.69 27.41 27.50 0.0M
2021-11-17 27.66 27.66 27.56 27.60 0.1M
2021-11-16 27.38 27.56 27.30 27.56 0.1M
2021-11-15 27.30 27.30 27.17 27.25 0.1M
2021-11-12 27.05 27.19 27.04 27.19 0.0M
2021-11-11 26.95 27.04 26.95 27.03 0.0M
2021-11-10 26.87 27.01 26.77 26.98 0.0M
2021-11-09 27.09 27.09 26.84 26.92 0.1M
2021-11-08 26.95 27.07 26.95 27.06 0.1M
2021-11-05 27.15 27.28 27.12 27.16 0.1M
2021-11-04 26.93 27.10 26.93 27.06 0.1M
2021-11-03 26.66 26.71 26.65 26.70 0.0M
2021-11-02 26.40 26.71 26.40 26.71 0.0M
2021-11-01 26.47 26.70 26.47 26.56 0.1M
2021-10-29 26.20 26.45 26.06 26.45 0.0M
2021-10-28 26.14 26.20 26.11 26.19 0.0M
2021-10-27 26.17 26.21 26.10 26.21 0.0M
2021-10-26 26.25 26.28 26.12 26.25 0.1M
2021-10-25 25.97 25.99 25.84 25.99 0.1M
2021-10-22 25.95 25.95 25.81 25.82 0.0M
2021-10-21 25.75 25.80 25.68 25.77 0.0M
2021-10-20 25.68 25.83 25.68 25.83 0.1M
2021-10-19 25.60 25.70 25.57 25.70 0.0M
2021-10-18 25.48 25.57 25.38 25.54 0.0M
2021-10-15 25.46 25.51 25.37 25.51 0.0M
2021-10-14 25.09 25.33 25.09 25.33 0.0M
2021-10-13 24.82 24.97 24.82 24.90 0.0M
2021-10-12 24.69 24.98 24.69 24.97 0.0M
2021-10-11 24.89 25.12 24.85 25.11 0.0M
2021-10-08 25.11 25.12 25.03 25.09 0.0M
2021-10-07 25.08 25.23 24.99 25.23 0.1M
2021-10-06 24.56 24.73 24.48 24.68 0.1M
2021-10-05 24.63 24.86 24.51 24.86 0.0M
2021-10-04 24.80 24.80 24.41 24.41 0.0M
2021-10-01 24.57 24.73 24.50 24.73 0.1M
2021-09-30 25.18 25.18 24.85 24.96 0.0M
2021-09-29 24.95 24.99 24.81 24.99 0.0M
2021-09-28 25.25 25.25 24.73 24.76 0.0M
2021-09-27 25.42 25.42 25.18 25.26 0.0M
2021-09-24 25.36 25.36 25.17 25.27 0.0M
2021-09-23 25.18 25.33 25.18 25.33 0.0M
2021-09-22 24.99 25.13 24.93 25.13 0.0M
2021-09-21 24.84 25.06 24.83 25.00 0.1M
2021-09-20 25.04 25.04 24.73 24.81 0.0M
2021-09-17 25.39 25.40 25.23 25.23 0.0M
2021-09-16 25.31 25.41 25.27 25.30 0.0M
2021-09-15 25.35 25.35 25.13 25.17 0.1M
2021-09-14 25.31 25.31 25.22 25.25 0.0M
2021-09-13 25.40 25.44 25.18 25.23 0.0M
2021-09-10 25.38 25.50 25.31 25.33 0.0M
2021-09-09 25.49 25.59 25.32 25.52 0.0M
2021-09-08 25.33 25.57 25.33 25.46 0.0M
2021-09-07 25.71 25.71 25.51 25.55 0.0M
2021-09-06 25.58 25.66 25.56 25.66 0.0M
2021-09-03 25.48 25.53 25.38 25.49 0.0M
2021-09-02 25.61 25.61 25.46 25.53 0.0M
2021-09-01 25.53 25.59 25.48 25.49 0.1M
2021-08-31 25.50 25.55 25.40 25.51 0.0M
2021-08-30 25.38 25.51 25.36 25.51 0.0M
2021-08-27 25.25 25.37 25.25 25.37 0.0M
2021-08-26 25.45 25.45 25.29 25.30 0.0M
2021-08-25 25.39 25.43 25.36 25.41 0.0M
2021-08-24 25.59 25.59 25.38 25.40 0.0M
2021-08-23 25.43 25.43 25.23 25.38 0.0M
2021-08-20 25.12 25.24 24.92 25.20 0.0M
2021-08-19 25.03 25.04 24.77 25.02 0.0M
2021-08-18 25.33 25.33 25.16 25.22 0.0M
2021-08-17 25.11 25.21 25.11 25.20 0.0M
2021-08-16 25.09 25.18 25.06 25.11 0.1M
2021-08-13 25.39 25.39 25.19 25.24 0.0M
2021-08-12 25.17 25.23 25.15 25.23 0.0M
2021-08-11 25.12 25.23 25.12 25.18 0.0M
2021-08-10 25.24 25.24 25.15 25.18 0.0M
2021-08-09 25.07 25.13 25.03 25.13 0.0M
2021-08-06 24.94 25.09 24.94 25.09 0.0M
2021-08-05 24.89 24.97 24.84 24.97 0.0M
2021-08-04 24.92 24.92 24.74 24.84 0.0M
2021-08-03 24.65 24.75 24.61 24.75 0.0M
2021-08-02 24.86 24.86 24.64 24.84 0.1M
2021-07-30 24.57 24.69 24.48 24.69 0.0M
2021-07-29 24.66 24.78 24.62 24.78 0.0M
2021-07-28 24.69 24.78 24.63 24.78 0.0M
2021-07-27 24.88 24.88 24.58 24.58 0.0M
2021-07-26 24.93 24.93 24.74 24.87 0.0M
2021-07-23 24.77 24.94 24.76 24.94 0.1M
2021-07-22 24.67 24.67 24.54 24.67 0.0M
2021-07-21 24.55 24.55 24.41 24.50 0.0M
2021-07-20 24.25 24.35 24.06 24.35 0.0M
2021-07-19 24.33 24.33 23.92 24.05 0.0M
2021-07-16 24.60 24.60 24.34 24.43 0.1M
2021-07-15 24.49 24.62 24.45 24.56 0.1M
2021-07-14 24.73 24.73 24.59 24.64 0.0M
2021-07-13 24.65 24.74 24.44 24.74 0.0M
2021-07-12 24.48 24.58 24.39 24.58 0.0M
2021-07-09 24.43 24.50 24.28 24.50 0.1M
2021-07-08 24.38 24.39 24.02 24.16 0.1M
2021-07-07 24.46 24.55 24.46 24.55 0.0M
2021-07-06 24.42 24.47 24.29 24.37 0.1M
2021-07-05 24.44 24.44 24.26 24.38 0.0M
2021-07-02 24.36 24.40 24.23 24.33 0.0M
2021-07-01 24.27 24.27 24.04 24.17 0.1M
2021-06-30 24.06 24.15 23.97 24.15 0.0M
2021-06-29 23.97 24.11 23.97 24.11 0.1M
2021-06-28 24.04 24.04 23.71 23.93 0.0M
2021-06-25 23.99 23.99 23.85 23.88 0.0M
2021-06-24 23.89 23.91 23.83 23.91 0.0M
2021-06-23 23.81 23.81 23.61 23.73 0.1M
2021-06-22 23.69 23.75 23.60 23.75 0.0M
2021-06-21 23.52 23.64 23.39 23.64 0.0M
2021-06-18 23.83 23.83 23.50 23.56 0.0M
2021-06-17 23.43 23.73 23.43 23.73 0.0M
2021-06-16 23.38 23.39 23.32 23.39 0.0M
2021-06-15 23.56 23.56 23.33 23.33 0.1M
2021-06-14 23.51 23.51 23.28 23.36 0.0M
2021-06-11 23.19 23.35 23.19 23.35 0.0M
2021-06-10 23.10 23.18 23.02 23.18 0.0M
2021-06-09 23.11 23.25 23.11 23.22 0.0M
2021-06-08 23.13 23.30 23.03 23.12 0.0M
2021-06-07 23.11 23.19 23.06 23.19 0.0M
2021-06-04 23.01 23.14 22.97 23.14 0.0M
2021-06-03 22.94 23.03 22.78 22.98 0.0M
2021-06-02 23.06 23.06 22.94 23.00 0.1M
2021-06-01 23.07 23.07 22.87 22.95 0.0M
2021-05-31 23.12 23.12 22.92 22.92 0.0M
2021-05-28 23.15 23.15 22.99 23.10 0.0M
2021-05-27 22.89 23.00 22.84 23.00 0.0M
2021-05-26 22.84 22.88 22.82 22.88 0.0M
2021-05-25 23.02 23.02 22.81 22.82 0.0M
2021-05-21 22.63 22.81 22.61 22.75 0.0M
2021-05-20 22.46 22.66 22.34 22.66 0.0M
2021-05-19 22.23 22.24 22.06 22.21 0.0M
2021-05-18 22.75 22.75 22.54 22.62 0.1M
2021-05-17 22.83 22.83 22.57 22.62 0.1M
2021-05-14 22.65 22.71 22.47 22.71 0.1M
2021-05-13 22.31 22.48 22.15 22.42 0.0M
2021-05-12 22.55 22.60 22.44 22.46 0.0M
2021-05-11 22.83 22.83 22.39 22.61 0.0M
2021-05-10 23.04 23.07 22.97 23.04 0.0M
2021-05-07 22.89 23.17 22.89 23.17 0.0M
2021-05-06 23.14 23.14 22.85 22.98 0.0M
2021-05-05 23.07 23.14 22.98 23.14 0.0M
2021-05-04 23.13 23.13 22.80 22.85 0.0M
2021-05-03 23.21 23.21 23.05 23.16 0.1M
2021-04-30 23.09 23.12 22.98 23.12 0.0M
2021-04-29 23.27 23.27 23.01 23.06 0.0M
2021-04-28 23.15 23.17 23.09 23.15 0.0M
2021-04-27 23.22 23.22 23.13 23.20 0.0M
2021-04-26 23.24 23.25 23.05 23.25 0.0M
2021-04-23 22.98 23.18 22.96 23.18 0.0M
2021-04-22 23.07 23.25 23.07 23.25 0.0M
2021-04-21 22.89 23.08 22.88 23.08 0.0M
2021-04-20 23.10 23.10 22.82 22.88 0.0M
2021-04-19 23.41 23.41 23.11 23.16 0.0M
2021-04-16 23.22 23.32 23.14 23.32 0.0M
2021-04-15 23.19 23.26 23.05 23.26 0.0M
2021-04-14 23.11 23.16 23.05 23.13 0.0M
2021-04-13 23.08 23.17 23.04 23.17 0.0M
2021-04-12 23.21 23.21 23.00 23.08 0.0M
2021-04-09 22.98 23.08 22.96 23.08 0.0M
2021-04-08 22.92 22.99 22.85 22.99 0.1M
2021-04-07 22.99 22.99 22.74 22.83 0.1M
2021-04-06 23.03 23.03 22.88 22.98 0.0M
2021-04-01 22.61 22.76 22.59 22.76 0.0M
2021-03-31 22.54 22.65 22.40 22.65 0.0M
2021-03-30 22.50 22.51 22.37 22.51 0.0M
2021-03-29 22.48 22.48 22.29 22.39 0.0M
2021-03-26 22.23 22.33 22.16 22.33 0.0M
2021-03-25 22.01 22.13 21.94 22.13 0.0M
2021-03-24 22.04 22.22 22.04 22.22 0.0M
2021-03-23 22.00 22.32 22.00 22.32 0.0M
2021-03-22 22.11 22.26 22.02 22.26 0.0M
2021-03-19 22.02 22.12 21.91 22.12 0.1M
2021-03-18 22.34 22.34 22.16 22.29 0.0M
2021-03-17 22.29 22.39 22.11 22.24 0.0M
2021-03-16 22.25 22.43 22.20 22.43 0.0M
2021-03-15 22.06 22.21 22.04 22.16 0.1M
2021-03-12 21.96 22.03 21.94 22.02 0.0M
2021-03-11 21.99 22.14 21.93 22.14 0.0M
2021-03-10 21.94 22.01 21.81 22.01 0.0M
2021-03-09 21.57 21.95 21.57 21.95 0.0M
2021-03-08 21.47 21.84 21.35 21.84 0.0M
2021-03-05 21.27 21.34 21.01 21.19 0.0M
2021-03-04 21.32 21.43 21.23 21.43 0.0M
2021-03-03 21.74 21.80 21.46 21.65 0.0M
2021-03-02 21.88 21.89 21.73 21.77 0.0M
2021-03-01 21.66 21.88 21.58 21.88 0.0M
2021-02-26 21.18 21.42 21.11 21.42 0.0M
2021-02-25 21.89 21.89 21.51 21.51 0.0M
2021-02-24 21.55 21.79 21.55 21.79 0.0M
2021-02-23 21.72 21.72 21.23 21.63 0.1M
2021-02-22 21.93 21.93 21.76 21.81 0.0M
2021-02-19 22.09 22.09 21.98 22.09 0.0M
2021-02-18 22.14 22.14 21.96 22.06 0.0M
2021-02-17 22.19 22.22 22.10 22.10 0.0M
2021-02-16 22.31 22.33 22.22 22.24 0.0M
2021-02-15 22.31 22.37 22.25 22.37 0.1M
2021-02-12 22.11 22.16 22.01 22.16 0.0M
2021-02-11 22.09 22.09 21.98 22.09 0.0M
2021-02-10 22.07 22.12 21.90 21.92 0.0M
2021-02-09 22.05 22.06 21.97 22.04 0.0M
2021-02-08 22.07 22.09 22.04 22.04 0.0M
2021-02-05 22.15 22.15 21.91 22.03 0.0M
2021-02-04 21.73 21.91 21.73 21.91 0.0M
2021-02-03 21.85 21.85 21.74 21.74 0.0M
2021-02-02 21.42 21.76 21.42 21.76 0.0M
2021-02-01 21.05 21.30 21.05 21.30 0.0M
2021-01-29 21.03 21.12 20.96 20.96 0.0M
2021-01-28 21.06 21.44 21.04 21.41 0.0M
2021-01-27 21.66 21.66 21.34 21.40 0.0M
2021-01-26 21.55 21.74 21.55 21.59 0.0M
2021-01-25 21.73 21.73 21.34 21.49 0.0M
2021-01-22 21.61 21.61 21.40 21.49 0.0M
2021-01-21 21.74 21.74 21.58 21.60 0.0M
2021-01-20 21.42 21.59 21.38 21.58 0.0M
2021-01-19 21.36 21.36 21.24 21.28 0.0M
2021-01-18 21.28 21.31 21.17 21.31 0.0M
2021-01-15 21.24 21.30 21.14 21.29 0.0M
2021-01-14 21.42 21.47 21.35 21.46 0.0M
2021-01-13 21.24 21.34 21.22 21.33 0.0M
2021-01-12 21.40 21.40 21.21 21.28 0.0M
2021-01-11 21.38 21.38 21.25 21.32 0.0M
2021-01-08 21.27 21.29 21.19 21.23 0.0M
2021-01-07 20.94 21.08 20.84 21.06 0.0M
2021-01-06 20.52 20.84 20.49 20.84 0.0M
2021-01-05 20.65 20.65 20.53 20.62 0.0M
2021-01-04 21.01 21.18 20.58 20.58 0.0M