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
2023-12-29 27.84 27.85 27.73 27.82 0.0M
2023-12-28 27.69 27.75 27.67 27.74 0.0M
2023-12-27 27.55 27.72 27.54 27.67 0.0M
2023-12-22 27.62 27.75 27.62 27.75 0.0M
2023-12-21 27.65 27.69 27.55 27.64 0.0M
2023-12-20 27.83 27.89 27.79 27.89 0.0M
2023-12-19 27.77 27.79 27.74 27.77 0.0M
2023-12-18 27.71 27.76 27.71 27.75 0.0M
2023-12-15 27.74 27.76 27.63 27.76 0.1M
2023-12-14 27.77 27.77 27.48 27.48 0.0M
2023-12-13 27.58 27.58 27.51 27.53 0.0M
2023-12-12 27.62 27.62 27.37 27.37 0.0M
2023-12-11 27.39 27.42 27.34 27.34 0.0M
2023-12-08 27.26 27.44 27.24 27.44 0.0M
2023-12-07 27.08 27.23 27.08 27.23 0.0M
2023-12-06 27.20 27.30 27.20 27.21 0.0M
2023-12-05 26.98 27.16 26.87 27.16 0.1M
2023-12-04 27.01 27.05 26.92 26.95 0.0M
2023-12-01 26.86 27.03 26.86 27.03 0.1M
2023-11-30 26.78 26.88 26.76 26.79 0.0M
2023-11-29 26.64 26.77 26.64 26.72 0.0M
2023-11-28 26.63 26.65 26.52 26.65 0.0M
2023-11-27 26.53 26.72 26.53 26.71 0.0M
2023-11-24 26.75 26.77 26.68 26.73 0.0M
2023-11-23 26.78 26.83 26.77 26.83 0.0M
2023-11-22 26.80 26.91 26.80 26.86 0.0M
2023-11-21 26.68 26.70 26.62 26.62 0.0M
2023-11-20 26.51 26.61 26.51 26.61 0.0M
2023-11-17 26.68 26.71 26.55 26.60 0.0M
2023-11-16 26.56 26.56 26.49 26.56 0.0M
2023-11-15 26.64 26.70 26.62 26.70 0.1M
2023-11-14 26.38 26.57 26.30 26.55 0.0M
2023-11-13 26.23 26.35 26.22 26.35 0.0M
2023-11-10 26.05 26.16 25.89 26.15 0.0M
2023-11-09 26.11 26.24 26.11 26.19 0.0M
2023-11-08 26.18 26.18 26.02 26.06 0.0M
2023-11-07 25.84 26.10 25.84 26.10 0.0M
2023-11-06 25.86 25.87 25.84 25.87 0.1M
2023-11-03 25.78 25.88 25.69 25.88 0.1M
2023-11-02 25.46 25.73 25.46 25.73 0.0M
2023-11-01 25.05 25.30 25.00 25.30 0.1M
2023-10-31 24.75 24.92 24.73 24.92 0.1M
2023-10-30 24.87 24.87 24.71 24.80 0.1M
2023-10-27 25.01 25.01 24.74 24.80 0.0M
2023-10-26 24.88 25.00 24.86 24.90 0.0M
2023-10-25 25.26 25.35 25.15 25.20 0.0M
2023-10-24 25.07 25.31 25.06 25.28 0.1M
2023-10-23 25.19 25.19 24.86 25.15 0.1M
2023-10-20 25.33 25.41 25.13 25.13 0.0M
2023-10-19 25.88 25.88 25.58 25.65 0.0M
2023-10-18 26.15 26.15 25.96 26.01 0.0M
2023-10-17 26.31 26.36 26.00 26.23 0.0M
2023-10-16 26.35 26.37 26.10 26.37 0.1M
2023-10-13 26.40 26.40 26.28 26.28 0.0M
2023-10-12 26.43 26.57 26.43 26.57 0.0M
2023-10-11 26.24 26.37 26.23 26.29 0.0M
2023-10-10 26.18 26.38 26.18 26.37 0.0M
2023-10-09 25.98 25.99 25.87 25.99 0.0M
2023-10-06 25.88 25.90 25.67 25.90 0.0M
2023-10-05 25.77 25.91 25.65 25.69 0.0M
2023-10-04 25.43 25.68 25.43 25.68 0.0M
2023-10-03 26.05 26.05 25.63 25.68 0.0M
2023-10-02 25.89 26.05 25.84 26.05 0.1M
2023-09-29 25.82 25.96 25.82 25.96 0.0M
2023-09-28 25.74 25.79 25.59 25.79 0.0M
2023-09-27 25.68 25.79 25.68 25.72 0.0M
2023-09-26 25.80 25.80 25.68 25.70 0.0M
2023-09-25 25.81 25.92 25.67 25.92 0.0M
2023-09-22 25.81 25.96 25.81 25.96 0.0M
2023-09-21 26.18 26.18 25.92 25.96 0.1M
2023-09-20 26.26 26.51 26.26 26.44 0.0M
2023-09-19 26.44 26.51 26.27 26.36 0.1M
2023-09-18 26.65 26.65 26.46 26.53 0.0M
2023-09-15 27.14 27.14 26.63 26.67 0.1M
2023-09-14 26.55 26.87 26.55 26.85 0.0M
2023-09-13 26.40 26.54 26.34 26.54 0.0M
2023-09-12 26.62 26.62 26.49 26.57 0.0M
2023-09-11 26.38 26.62 26.38 26.57 0.0M
2023-09-08 26.56 26.62 26.48 26.62 0.0M
2023-09-07 26.52 26.54 26.42 26.53 0.0M
2023-09-06 26.80 26.80 26.59 26.62 0.1M
2023-09-05 26.75 26.93 26.69 26.91 0.1M
2023-09-04 26.84 26.87 26.75 26.77 0.1M
2023-09-01 26.65 26.80 26.65 26.77 0.1M
2023-08-31 26.69 26.73 26.66 26.73 0.0M
2023-08-30 26.49 26.49 26.42 26.48 0.0M
2023-08-29 26.21 26.46 26.21 26.46 0.0M
2023-08-28 26.02 26.14 26.02 26.14 0.0M
2023-08-25 25.89 25.95 25.78 25.95 0.0M
2023-08-24 26.34 26.35 25.94 25.98 0.0M
2023-08-23 25.85 26.08 25.85 26.08 0.0M
2023-08-22 25.56 25.97 25.56 25.87 0.0M
2023-08-21 25.45 25.58 25.45 25.54 0.0M
2023-08-18 25.61 25.61 25.34 25.40 0.0M
2023-08-17 25.73 25.79 25.64 25.65 0.0M
2023-08-16 25.83 25.91 25.82 25.89 0.1M
2023-08-15 26.14 26.14 25.87 25.95 0.0M
2023-08-14 25.83 26.10 25.83 26.05 0.0M
2023-08-11 25.95 25.95 25.81 25.84 0.0M
2023-08-10 26.05 26.14 25.91 26.06 0.0M
2023-08-09 26.26 26.27 25.89 25.93 0.1M
2023-08-08 26.21 26.21 26.04 26.10 0.0M
2023-08-07 26.12 26.20 26.05 26.08 0.1M
2023-08-04 26.29 26.37 26.12 26.21 0.0M
2023-08-03 26.24 26.31 26.17 26.23 0.1M
2023-08-02 26.49 26.49 26.31 26.35 0.0M
2023-08-01 26.79 26.82 26.70 26.73 0.1M
2023-07-31 26.69 26.79 26.64 26.71 0.0M
2023-07-28 26.63 26.73 26.60 26.72 0.0M
2023-07-27 26.51 26.83 26.51 26.83 0.0M
2023-07-26 26.69 26.69 26.38 26.38 0.0M
2023-07-25 26.40 26.61 26.40 26.60 0.0M
2023-07-24 26.20 26.46 26.20 26.42 0.0M
2023-07-21 26.18 26.35 26.18 26.35 0.0M
2023-07-20 26.30 26.38 26.30 26.37 0.0M
2023-07-19 26.43 26.57 26.40 26.54 0.0M
2023-07-18 26.07 26.21 26.07 26.21 0.0M
2023-07-17 26.02 26.10 25.95 26.10 0.1M
2023-07-14 26.02 26.16 26.01 26.16 0.0M
2023-07-13 25.95 26.00 25.95 25.99 0.0M
2023-07-12 25.86 26.02 25.83 25.94 0.0M
2023-07-11 25.76 25.86 25.74 25.84 0.0M
2023-07-10 25.68 25.80 25.68 25.76 0.0M
2023-07-07 25.94 26.01 25.90 25.95 0.0M
2023-07-06 26.19 26.19 25.88 25.95 0.0M
2023-07-05 26.27 26.35 26.18 26.35 0.0M
2023-07-04 26.29 26.35 26.29 26.35 0.0M
2023-07-03 26.20 26.43 26.20 26.30 0.1M
2023-06-30 26.03 26.27 26.03 26.23 0.0M
2023-06-29 25.88 25.98 25.87 25.98 0.0M
2023-06-28 25.71 25.91 25.70 25.91 0.0M
2023-06-27 25.38 25.58 25.38 25.58 0.0M
2023-06-26 25.89 25.89 25.63 25.64 0.0M
2023-06-23 25.79 25.90 25.76 25.81 0.0M
2023-06-22 25.61 25.81 25.55 25.79 0.0M
2023-06-21 26.06 26.12 25.80 25.87 0.0M
2023-06-20 26.03 26.15 25.98 26.04 0.0M
2023-06-19 26.12 26.12 26.04 26.11 0.0M
2023-06-16 26.17 26.34 26.17 26.30 0.0M
2023-06-15 26.18 26.21 25.96 26.17 0.1M
2023-06-14 26.20 26.28 26.13 26.28 0.1M
2023-06-13 26.06 26.19 25.98 26.18 0.1M
2023-06-12 25.94 25.97 25.83 25.93 0.0M
2023-06-09 25.65 25.96 25.65 25.92 0.0M
2023-06-08 25.61 25.70 25.61 25.68 0.0M
2023-06-07 25.93 25.94 25.78 25.88 0.0M
2023-06-06 25.78 25.94 25.78 25.92 0.0M
2023-06-05 25.86 25.93 25.86 25.93 0.0M
2023-06-02 25.49 25.84 25.49 25.84 0.0M
2023-06-01 25.33 25.41 25.22 25.41 0.1M
2023-05-31 25.36 25.43 25.28 25.29 0.0M
2023-05-30 25.52 25.57 25.41 25.48 0.0M
2023-05-29 25.54 25.54 25.44 25.47 0.0M
2023-05-26 25.03 25.38 25.01 25.37 0.0M
2023-05-25 24.90 25.07 24.86 24.93 0.0M
2023-05-24 24.76 24.76 24.49 24.60 0.0M
2023-05-23 25.01 25.04 24.94 25.04 0.0M
2023-05-22 25.07 25.11 24.95 25.11 0.0M
2023-05-19 25.10 25.10 25.00 25.00 0.0M
2023-05-18 24.73 24.99 24.73 24.99 0.0M
2023-05-17 24.30 24.60 24.30 24.60 0.0M
2023-05-16 24.46 24.52 24.41 24.52 0.0M
2023-05-15 24.45 24.53 24.38 24.49 0.1M
2023-05-12 24.37 24.48 24.37 24.42 0.0M
2023-05-11 24.44 24.44 24.34 24.34 0.0M
2023-05-10 24.18 24.28 24.07 24.23 0.0M
2023-05-09 24.22 24.23 24.09 24.23 0.0M
2023-05-08 24.13 24.19 24.08 24.14 0.0M
2023-05-05 23.78 24.10 23.78 24.10 0.0M
2023-05-04 23.74 23.82 23.65 23.78 0.1M
2023-05-03 23.92 23.92 23.85 23.90 0.0M
2023-05-02 24.20 24.20 23.85 23.85 0.1M
2023-04-28 23.86 23.97 23.86 23.96 0.0M
2023-04-27 23.53 23.78 23.53 23.78 0.0M
2023-04-26 23.74 23.74 23.57 23.60 0.0M
2023-04-25 23.77 23.84 23.76 23.82 0.0M
2023-04-24 23.89 23.95 23.81 23.83 0.0M
2023-04-21 23.96 23.99 23.88 23.97 0.0M
2023-04-20 24.16 24.16 23.92 24.00 0.0M
2023-04-19 24.10 24.11 23.99 24.10 0.0M
2023-04-18 24.10 24.26 24.09 24.15 0.0M
2023-04-17 24.16 24.16 24.01 24.14 0.0M
2023-04-14 23.86 24.01 23.85 23.96 0.0M
2023-04-13 23.91 23.91 23.67 23.79 0.0M
2023-04-12 23.90 23.94 23.74 23.80 0.0M
2023-04-11 24.15 24.15 23.89 23.99 0.0M
2023-04-06 23.79 23.89 23.74 23.88 0.0M
2023-04-05 23.97 23.97 23.75 23.81 0.1M
2023-04-04 24.08 24.15 23.87 23.92 0.0M
2023-04-03 24.20 24.20 23.98 24.09 0.1M
2023-03-31 23.79 24.05 23.78 24.05 0.0M
2023-03-30 23.73 23.83 23.69 23.83 0.0M
2023-03-29 23.69 23.69 23.51 23.64 0.0M
2023-03-28 23.57 23.57 23.28 23.35 0.0M
2023-03-27 23.64 23.69 23.53 23.60 0.0M
2023-03-24 23.39 23.39 23.31 23.38 0.0M
2023-03-23 23.28 23.50 23.23 23.46 0.0M
2023-03-22 23.56 23.69 23.56 23.60 0.0M
2023-03-21 23.47 23.53 23.44 23.51 0.0M
2023-03-20 23.24 23.43 23.24 23.32 0.0M
2023-03-17 23.62 23.62 23.34 23.36 0.0M
2023-03-16 23.32 23.53 23.20 23.51 0.0M
2023-03-15 23.11 23.27 23.04 23.11 0.1M
2023-03-14 22.89 23.21 22.85 23.21 0.1M
2023-03-13 23.07 23.07 22.68 22.86 0.0M
2023-03-10 23.22 23.37 23.14 23.33 0.0M
2023-03-09 23.88 23.96 23.80 23.91 0.0M
2023-03-08 23.89 23.94 23.83 23.86 0.0M
2023-03-07 23.95 24.05 23.90 23.93 0.0M
2023-03-06 24.00 24.11 24.00 24.08 0.0M
2023-03-03 23.70 23.96 23.70 23.96 0.0M
2023-03-02 23.34 23.55 23.34 23.51 0.0M
2023-03-01 23.63 23.71 23.41 23.47 0.1M
2023-02-28 23.71 23.82 23.69 23.77 0.0M
2023-02-27 23.94 23.94 23.84 23.84 0.0M
2023-02-24 23.92 23.92 23.69 23.70 0.0M
2023-02-23 23.84 23.93 23.80 23.82 0.0M
2023-02-22 23.70 23.76 23.62 23.76 0.0M
2023-02-21 24.10 24.10 23.77 23.77 0.0M
2023-02-20 24.19 24.19 24.02 24.04 0.0M
2023-02-17 24.02 24.08 23.97 23.97 0.0M
2023-02-16 24.46 24.47 24.20 24.34 0.0M
2023-02-15 24.17 24.38 24.16 24.38 0.1M
2023-02-14 24.20 24.22 24.11 24.11 0.0M
2023-02-13 23.93 24.19 23.93 24.19 0.0M
2023-02-10 23.97 24.00 23.86 24.00 0.0M
2023-02-09 24.29 24.31 24.23 24.23 0.0M
2023-02-08 24.30 24.35 24.16 24.17 0.0M
2023-02-07 24.06 24.16 24.06 24.16 0.0M
2023-02-06 24.01 24.12 23.90 24.12 0.0M
2023-02-03 23.88 24.27 23.85 24.27 0.0M
2023-02-02 23.57 24.10 23.57 24.10 0.0M
2023-02-01 23.53 23.53 23.29 23.36 0.1M
2023-01-31 23.24 23.35 23.12 23.35 0.0M
2023-01-30 23.32 23.36 23.21 23.35 0.0M
2023-01-27 23.24 23.44 23.24 23.44 0.0M
2023-01-26 23.10 23.24 23.10 23.20 0.0M
2023-01-25 23.00 23.00 22.85 22.87 0.0M
2023-01-24 23.10 23.11 23.05 23.10 0.0M
2023-01-23 22.76 23.11 22.69 23.11 0.1M
2023-01-20 22.55 22.67 22.53 22.67 0.0M
2023-01-19 22.72 22.72 22.52 22.52 0.0M
2023-01-18 23.00 23.03 22.89 22.89 0.0M
2023-01-17 22.90 23.01 22.85 23.01 0.0M
2023-01-16 22.95 22.95 22.83 22.92 0.0M
2023-01-13 22.73 22.86 22.68 22.86 0.0M
2023-01-12 22.83 22.85 22.68 22.68 0.0M
2023-01-11 22.55 22.64 22.54 22.64 0.0M
2023-01-10 22.42 22.43 22.38 22.40 0.0M
2023-01-09 22.56 22.69 22.48 22.67 0.0M
2023-01-06 22.25 22.44 22.21 22.44 0.0M
2023-01-05 22.28 22.43 22.23 22.27 0.1M
2023-01-04 22.29 22.48 22.22 22.48 0.0M
2023-01-03 22.37 22.60 22.27 22.27 0.0M
2023-01-02 22.07 22.52 22.07 22.52 0.1M