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
2025-10-03 38.33 38.33 38.24 38.28 0.0M
2025-10-02 38.24 38.35 38.20 38.21 0.0M
2025-10-01 37.44 38.07 37.44 38.07 0.1M
2025-09-30 37.61 37.67 37.53 37.63 0.0M
2025-09-29 37.69 37.76 37.65 37.65 0.1M
2025-09-26 37.50 37.61 37.39 37.47 0.0M
2025-09-25 37.46 37.55 37.21 37.47 0.0M
2025-09-24 37.50 37.62 37.50 37.56 0.0M
2025-09-23 37.72 37.77 37.63 37.64 0.0M
2025-09-22 37.61 37.72 37.44 37.72 0.0M
2025-09-19 37.44 37.53 37.31 37.53 0.0M
2025-09-18 37.43 37.51 37.24 37.50 0.0M
2025-09-17 37.08 37.10 36.91 36.98 0.0M
2025-09-16 37.32 37.32 37.02 37.09 0.0M
2025-09-15 37.22 37.35 37.11 37.35 0.1M
2025-09-12 37.12 37.15 36.98 37.15 0.0M
2025-09-11 36.90 37.02 36.84 37.02 0.0M
2025-09-10 36.87 36.94 36.85 36.94 0.0M
2025-09-09 36.54 36.71 36.50 36.71 0.0M
2025-09-08 36.72 36.72 36.48 36.59 0.0M
2025-09-05 36.70 36.70 36.22 36.38 0.1M
2025-09-04 36.36 36.47 36.35 36.47 0.0M
2025-09-03 36.17 36.32 36.15 36.23 0.1M
2025-09-02 36.23 36.26 35.82 35.82 0.1M
2025-09-01 36.20 36.34 36.18 36.34 0.1M
2025-08-29 36.60 36.60 36.17 36.20 0.1M
2025-08-28 36.65 36.71 36.48 36.56 0.1M
2025-08-27 36.69 36.73 36.58 36.70 0.0M
2025-08-26 36.42 36.42 36.34 36.39 0.0M
2025-08-25 36.33 36.46 36.29 36.46 0.0M
2025-08-22 36.20 36.44 36.04 36.44 0.0M
2025-08-21 36.22 36.22 35.98 36.19 0.0M
2025-08-20 36.20 36.26 35.78 36.02 0.0M
2025-08-19 36.37 36.51 36.31 36.35 0.0M
2025-08-18 36.31 36.42 36.28 36.38 0.1M
2025-08-15 36.47 36.54 36.24 36.28 0.0M
2025-08-14 36.36 36.40 36.24 36.39 0.0M
2025-08-13 36.23 36.36 36.21 36.24 0.0M
2025-08-12 36.18 36.25 36.04 36.14 0.0M
2025-08-11 36.15 36.27 36.05 36.27 0.0M
2025-08-08 35.84 36.02 35.84 35.98 0.0M
2025-08-07 35.77 36.02 35.77 35.90 0.0M
2025-08-06 35.76 35.78 35.48 35.71 0.1M
2025-08-05 36.06 36.06 35.61 35.62 0.1M
2025-08-04 35.56 35.69 35.38 35.69 0.0M
2025-08-01 36.00 36.06 35.12 35.25 0.1M
2025-07-31 36.75 36.81 36.43 36.46 0.0M
2025-07-30 36.19 36.48 36.19 36.39 0.0M
2025-07-29 36.42 36.42 36.18 36.20 0.0M
2025-07-28 35.97 36.06 35.97 36.06 0.0M
2025-07-25 35.57 35.71 35.57 35.71 0.0M
2025-07-24 35.60 35.61 35.43 35.52 0.0M
2025-07-23 35.51 35.59 35.49 35.56 0.0M
2025-07-22 35.44 35.47 35.24 35.30 0.0M
2025-07-21 35.72 35.72 35.53 35.56 0.0M
2025-07-18 35.71 35.71 35.47 35.54 0.2M
2025-07-17 35.65 35.67 35.51 35.67 0.0M
2025-07-16 35.18 35.42 34.91 34.91 0.0M
2025-07-15 35.37 35.39 35.26 35.38 0.1M
2025-07-14 34.94 35.07 34.94 35.07 0.0M
2025-07-11 35.09 35.12 34.94 35.04 0.0M
2025-07-10 34.96 35.24 34.96 35.24 0.0M
2025-07-09 34.80 35.02 34.80 34.97 0.0M
2025-07-08 34.85 34.92 34.77 34.88 0.0M
2025-07-07 34.87 34.93 34.80 34.84 0.0M
2025-07-04 34.88 34.88 34.73 34.79 0.0M
2025-07-03 34.78 35.04 34.69 35.04 0.1M
2025-07-02 34.67 34.67 34.47 34.66 0.0M
2025-07-01 34.77 34.77 34.39 34.53 0.1M
2025-06-30 34.87 34.87 34.62 34.62 0.0M
2025-06-27 34.60 34.80 34.52 34.80 0.0M
2025-06-26 34.48 34.48 34.28 34.36 0.0M
2025-06-25 34.61 34.65 34.43 34.45 0.0M
2025-06-24 34.55 34.60 34.42 34.49 0.0M
2025-06-23 34.02 34.23 33.99 34.12 0.0M
2025-06-20 34.00 34.36 34.00 34.11 0.0M
2025-06-19 34.15 34.17 33.98 34.05 0.0M
2025-06-18 34.34 34.41 34.22 34.34 0.0M
2025-06-17 34.20 34.35 34.18 34.29 0.0M
2025-06-16 34.15 34.44 34.15 34.42 0.1M
2025-06-13 34.01 34.34 33.92 34.22 0.0M
2025-06-12 34.43 34.46 34.14 34.44 0.1M
2025-06-11 34.72 34.83 34.71 34.81 0.0M
2025-06-10 34.63 34.73 34.62 34.64 0.0M
2025-06-09 34.62 34.73 34.62 34.70 0.0M
2025-06-06 34.55 34.84 34.51 34.73 0.0M
2025-06-05 34.65 34.74 34.32 34.70 0.1M
2025-06-04 34.82 34.82 34.66 34.68 0.1M
2025-06-03 34.37 34.74 34.31 34.74 0.0M
2025-06-02 34.18 34.27 34.03 34.22 0.1M
2025-05-30 34.59 34.66 34.49 34.53 0.0M
2025-05-29 35.20 35.21 34.53 34.56 0.0M
2025-05-28 34.67 34.73 34.58 34.67 0.0M
2025-05-27 34.36 34.62 34.31 34.59 0.0M
2025-05-26 34.18 34.28 34.17 34.25 0.0M
2025-05-23 34.27 34.27 33.65 34.00 0.0M
2025-05-22 34.28 34.40 34.06 34.40 0.0M
2025-05-21 34.47 34.64 34.47 34.64 0.0M
2025-05-20 34.84 34.98 34.83 34.89 0.0M
2025-05-19 34.64 34.81 34.37 34.80 0.0M
2025-05-16 34.84 35.05 34.80 35.05 0.0M
2025-05-15 34.62 34.78 34.56 34.78 0.1M
2025-05-14 34.63 34.73 34.47 34.69 0.0M
2025-05-13 34.35 34.73 34.35 34.64 0.0M
2025-05-12 34.23 34.53 34.22 34.33 0.1M
2025-05-09 33.23 33.28 33.03 33.13 0.1M
2025-05-08 33.01 33.13 32.84 33.12 0.0M
2025-05-07 32.60 32.65 32.44 32.49 0.0M
2025-05-06 32.75 32.75 32.46 32.69 0.1M
2025-05-05 32.88 32.88 32.67 32.88 0.1M
2025-05-02 32.84 32.91 32.57 32.91 0.1M
2025-04-30 32.09 32.09 31.43 31.95 0.0M
2025-04-29 31.80 31.96 31.69 31.84 0.0M
2025-04-28 31.97 32.06 31.63 31.63 0.0M
2025-04-25 31.80 31.80 31.46 31.63 0.0M
2025-04-24 30.91 31.37 30.69 31.36 0.0M
2025-04-23 30.82 31.37 30.82 30.98 0.1M
2025-04-22 29.65 30.01 29.58 30.01 0.0M
2025-04-17 30.35 30.58 30.25 30.26 0.0M
2025-04-16 30.58 30.76 30.42 30.72 0.0M
2025-04-15 31.01 31.31 30.86 31.20 0.1M
2025-04-14 30.89 31.20 30.84 30.88 0.0M
2025-04-11 30.64 30.64 29.79 30.03 0.0M
2025-04-10 32.00 32.00 30.33 30.33 0.1M
2025-04-09 29.17 29.36 28.55 29.09 0.0M
2025-04-08 30.04 31.04 30.04 30.63 0.0M
2025-04-07 28.40 29.95 28.13 29.48 0.2M
2025-04-04 31.50 31.50 30.00 30.35 0.1M
2025-04-03 32.30 32.41 31.46 31.65 0.0M
2025-04-02 33.47 33.47 33.10 33.45 0.0M
2025-04-01 33.33 33.50 33.05 33.48 0.1M
2025-03-31 32.90 33.02 32.53 33.02 0.0M
2025-03-28 33.87 33.97 33.27 33.37 0.0M
2025-03-27 34.07 34.18 33.87 34.09 0.1M
2025-03-26 34.64 34.64 34.18 34.24 0.0M
2025-03-25 34.54 34.58 34.44 34.54 0.0M
2025-03-24 34.15 34.48 34.13 34.45 0.0M
2025-03-21 33.69 33.78 33.48 33.78 0.0M
2025-03-20 33.89 34.01 33.53 33.84 0.2M
2025-03-19 33.35 33.72 33.31 33.68 0.1M
2025-03-18 33.64 33.64 33.18 33.31 0.0M
2025-03-17 33.37 33.67 33.37 33.45 0.1M
2025-03-14 33.14 33.52 33.11 33.45 0.0M
2025-03-13 33.19 33.42 32.99 33.00 0.1M
2025-03-12 33.05 33.45 32.88 33.32 0.1M
2025-03-11 33.18 33.26 32.74 32.83 0.1M
2025-03-10 34.33 34.33 33.43 33.53 0.1M
2025-03-07 34.43 34.44 33.83 33.98 0.0M
2025-03-06 35.01 35.01 34.47 34.71 0.0M
2025-03-05 35.40 35.45 34.73 34.73 0.1M
2025-03-04 35.90 35.96 35.14 35.21 0.1M
2025-03-03 36.82 36.89 36.43 36.53 0.1M
2025-02-28 36.25 36.59 36.22 36.59 0.0M
2025-02-27 36.86 37.05 36.67 36.94 0.0M
2025-02-26 36.91 37.02 36.82 37.00 0.0M
2025-02-25 36.98 37.06 36.51 36.52 0.0M
2025-02-24 37.38 37.48 37.06 37.26 0.1M
2025-02-21 37.85 38.04 37.72 37.82 0.1M
2025-02-20 38.10 38.16 37.78 37.81 0.0M
2025-02-19 38.11 38.14 37.97 38.14 0.0M
2025-02-18 38.07 38.17 37.98 38.02 0.0M
2025-02-17 37.79 38.00 37.79 37.95 0.0M
2025-02-14 37.94 37.94 37.71 37.75 0.0M
2025-02-13 37.62 37.90 37.50 37.84 0.0M
2025-02-12 38.02 38.02 37.45 37.55 0.0M
2025-02-11 37.90 37.90 37.77 37.85 0.0M
2025-02-10 37.76 38.09 37.76 38.05 0.0M
2025-02-07 38.00 38.04 37.79 37.87 0.0M
2025-02-06 37.90 37.99 37.90 37.97 0.0M
2025-02-05 37.45 37.63 37.39 37.63 0.1M
2025-02-04 37.53 37.67 37.40 37.67 0.0M
2025-02-03 37.64 37.76 37.42 37.76 0.1M
2025-01-31 38.16 38.35 38.14 38.28 0.0M
2025-01-30 37.83 37.92 37.68 37.77 0.0M
2025-01-29 38.04 38.04 37.72 37.76 0.0M
2025-01-28 37.57 37.71 37.33 37.66 0.1M
2025-01-27 37.35 37.35 36.70 37.16 0.1M
2025-01-24 38.15 38.22 38.00 38.05 0.1M
2025-01-23 38.17 38.27 38.05 38.22 0.0M
2025-01-22 38.11 38.21 37.95 38.21 0.0M
2025-01-21 37.79 37.96 37.65 37.71 0.0M
2025-01-20 37.94 37.96 37.70 37.80 0.1M
2025-01-17 37.65 38.04 37.59 37.99 0.0M
2025-01-16 37.80 37.83 37.57 37.63 0.1M
2025-01-15 36.86 37.70 36.86 37.70 0.1M
2025-01-14 37.20 37.30 36.85 36.92 0.0M
2025-01-13 36.94 36.94 36.72 36.92 0.0M
2025-01-10 37.60 37.60 36.92 37.04 0.2M
2025-01-09 37.35 37.50 37.33 37.47 0.0M
2025-01-08 37.45 37.58 37.35 37.47 0.1M
2025-01-07 37.54 37.75 37.47 37.50 0.0M
2025-01-06 37.75 37.88 37.58 37.87 0.1M
2025-01-03 37.27 37.50 37.19 37.50 0.1M
2025-01-02 37.51 37.51 37.19 37.50 0.1M