Xtrackers World Small Cap Green Tech Innovators UCITS ETF 1C (GTIS)

GTIS
🏛️ ドイツ →
30.42
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
2025-09-26 30.42 30.73 30.37 30.42 0.0M
2025-09-25 30.49 30.54 30.23 30.39 0.0M
2025-09-24 30.64 30.84 30.59 30.59 0.0M
2025-09-23 30.69 30.92 30.69 30.92 0.0M
2025-09-22 30.69 30.76 30.63 30.75 0.0M
2025-09-19 30.77 30.77 30.60 30.60 0.0M
2025-09-18 30.52 30.93 30.52 30.72 0.0M
2025-09-17 30.10 30.41 30.07 30.41 0.0M
2025-09-16 30.21 30.21 29.80 29.80 0.0M
2025-09-15 30.27 30.27 30.02 30.02 0.0M
2025-09-12 30.34 30.34 30.02 30.02 0.0M
2025-09-11 30.14 30.22 30.08 30.08 0.0M
2025-09-10 30.33 30.33 29.92 29.92 0.0M
2025-09-09 30.34 30.38 30.12 30.38 0.0M
2025-09-08 30.02 30.23 30.02 30.22 0.0M
2025-09-05 29.86 29.94 29.68 29.79 0.0M
2025-09-04 29.72 29.81 29.49 29.62 0.0M
2025-09-03 29.75 29.78 29.63 29.63 0.0M
2025-09-02 29.77 29.80 29.55 29.55 0.0M
2025-09-01 29.72 29.90 29.71 29.78 0.0M
2025-08-29 29.81 29.81 29.61 29.63 0.0M
2025-08-28 30.02 30.06 29.75 29.75 0.0M
2025-08-27 29.93 29.96 29.93 29.95 0.0M
2025-08-26 29.65 30.09 29.65 29.84 0.0M
2025-08-25 29.75 29.76 29.71 29.73 0.0M
2025-08-22 29.31 29.84 29.31 29.84 0.0M
2025-08-21 29.14 29.45 29.04 29.26 0.0M
2025-08-20 29.18 29.20 29.02 29.02 0.0M
2025-08-19 29.23 29.54 29.23 29.33 0.0M
2025-08-18 29.22 29.25 29.19 29.24 0.0M
2025-08-15 29.40 29.40 29.20 29.20 0.0M
2025-08-14 29.18 29.38 29.14 29.16 0.0M
2025-08-13 28.68 28.96 28.68 28.96 0.0M
2025-08-12 28.39 28.54 28.31 28.54 0.0M
2025-08-11 28.46 28.46 28.33 28.33 0.0M
2025-08-08 28.27 28.35 28.27 28.34 0.0M
2025-08-07 27.96 28.31 27.96 28.13 0.0M
2025-08-06 28.11 28.30 27.80 27.80 0.0M
2025-08-05 28.13 28.15 27.94 27.94 0.0M
2025-08-04 27.68 27.97 27.68 27.97 0.0M
2025-08-01 28.10 28.10 27.54 27.54 0.0M
2025-07-31 28.64 28.64 28.36 28.36 0.0M
2025-07-30 28.51 28.79 28.51 28.68 0.0M
2025-07-29 28.65 28.94 28.46 28.46 0.0M
2025-07-28 28.68 28.71 28.55 28.55 0.0M
2025-07-25 28.45 28.48 28.38 28.38 0.0M
2025-07-24 28.69 28.84 28.54 28.54 0.0M
2025-07-23 28.52 28.70 28.52 28.68 0.0M
2025-07-22 28.15 28.22 28.03 28.22 0.0M
2025-07-21 28.45 28.46 28.34 28.34 0.0M
2025-07-18 28.42 28.48 28.27 28.27 0.0M
2025-07-17 28.17 28.40 28.15 28.40 0.0M
2025-07-16 27.90 28.11 27.80 27.80 0.0M
2025-07-15 28.26 28.27 28.17 28.17 0.0M
2025-07-14 28.09 28.15 28.06 28.15 0.0M
2025-07-11 28.57 28.66 28.29 28.29 0.0M
2025-07-10 28.36 28.67 28.36 28.67 0.0M
2025-07-09 28.22 28.53 28.22 28.32 0.0M
2025-07-08 27.91 28.23 27.91 28.19 0.0M
2025-07-07 27.97 28.10 27.93 27.93 0.0M
2025-07-04 28.05 28.16 27.90 27.95 0.0M
2025-07-03 28.10 28.20 28.08 28.20 0.0M
2025-07-02 27.91 27.98 27.91 27.98 0.0M
2025-07-01 27.60 27.77 27.48 27.77 0.0M
2025-06-30 27.75 28.07 27.63 27.69 0.0M
2025-06-27 27.67 27.71 27.63 27.71 0.0M
2025-06-26 27.35 27.48 27.21 27.43 0.0M
2025-06-25 27.49 27.49 27.31 27.31 0.0M
2025-06-24 27.34 27.53 27.32 27.40 0.0M
2025-06-23 26.94 27.12 26.93 26.93 0.0M
2025-06-20 27.12 27.22 27.09 27.09 0.0M
2025-06-19 27.23 27.23 26.99 26.99 0.0M
2025-06-18 27.31 27.40 27.20 27.40 0.0M
2025-06-17 27.35 27.35 27.23 27.33 0.0M
2025-06-16 27.31 27.42 27.31 27.42 0.0M
2025-06-13 27.10 27.32 27.10 27.27 0.0M
2025-06-12 27.68 27.68 27.46 27.52 0.0M
2025-06-11 28.11 28.12 28.00 28.00 0.0M
2025-06-10 27.97 28.13 27.93 28.13 0.0M
2025-06-09 27.72 27.88 27.72 27.88 0.0M
2025-06-06 27.64 27.72 27.63 27.72 0.0M
2025-06-05 27.59 27.65 27.56 27.65 0.0M
2025-06-04 27.46 27.56 27.46 27.53 0.0M
2025-06-03 26.94 27.32 26.94 27.32 0.0M
2025-06-02 26.86 26.96 26.86 26.96 0.0M
2025-05-30 27.21 27.30 27.13 27.13 0.0M
2025-05-29 27.55 27.55 27.39 27.39 0.0M
2025-05-28 27.26 27.48 27.24 27.38 0.0M
2025-05-27 27.01 27.21 27.01 27.21 0.0M
2025-05-26 26.87 26.96 26.87 26.94 0.0M
2025-05-23 26.84 26.84 26.59 26.59 0.0M
2025-05-22 26.83 26.83 26.80 26.80 0.0M
2025-05-21 27.20 27.20 27.11 27.13 0.0M
2025-05-20 27.26 27.45 27.26 27.45 0.0M
2025-05-19 27.34 27.34 27.16 27.29 0.0M
2025-05-16 27.44 27.57 27.44 27.57 0.0M
2025-05-15 27.35 27.42 27.35 27.42 0.0M
2025-05-14 27.52 27.52 27.41 27.43 0.0M
2025-05-13 27.61 27.85 27.61 27.65 0.0M
2025-05-12 27.47 27.79 27.47 27.68 0.0M
2025-05-09 26.59 26.74 26.59 26.66 0.0M
2025-05-08 26.12 26.36 26.12 26.36 0.0M
2025-05-07 25.97 26.00 25.82 25.82 0.0M
2025-05-06 26.26 26.26 26.13 26.14 0.0M
2025-05-05 26.30 26.41 26.22 26.41 0.0M
2025-05-02 26.33 26.35 26.25 26.35 0.0M
2025-04-30 26.09 26.17 25.94 25.94 0.0M
2025-04-29 25.93 25.96 25.89 25.89 0.0M
2025-04-28 25.82 25.88 25.81 25.81 0.0M
2025-04-25 25.82 25.86 25.64 25.73 0.0M
2025-04-24 25.02 25.51 25.02 25.48 0.0M
2025-04-23 24.99 25.35 24.99 25.21 0.0M
2025-04-22 24.14 24.38 24.10 24.38 0.0M
2025-04-17 24.43 24.43 24.26 24.32 0.0M
2025-04-16 24.21 24.41 24.21 24.39 0.0M
2025-04-15 24.52 24.74 24.52 24.65 0.0M
2025-04-14 24.25 24.35 24.25 24.35 0.0M
2025-04-11 23.98 23.98 23.52 23.52 0.0M
2025-04-10 24.50 24.50 23.70 23.70 0.0M
2025-04-09 23.14 23.14 22.72 22.88 0.0M
2025-04-08 24.04 24.48 24.04 24.12 0.0M
2025-04-07 23.34 23.50 23.00 23.50 0.0M
2025-04-04 25.06 25.06 23.90 24.14 0.0M
2025-04-03 25.92 25.92 25.31 25.31 0.0M
2025-04-02 26.71 26.81 26.57 26.81 0.0M
2025-04-01 26.71 26.85 26.67 26.85 0.0M
2025-03-31 26.61 26.61 26.43 26.53 0.0M
2025-03-28 27.57 27.60 26.96 26.96 0.0M
2025-03-27 27.91 27.91 27.74 27.74 0.0M
2025-03-26 28.20 28.20 27.98 27.98 0.0M
2025-03-25 28.16 28.24 28.16 28.16 0.0M
2025-03-24 28.00 28.13 28.00 28.13 0.0M
2025-03-21 27.73 27.73 27.64 27.72 0.0M
2025-03-20 28.14 28.14 27.88 27.95 0.0M
2025-03-19 27.73 27.95 27.73 27.95 0.0M
2025-03-18 27.65 27.75 27.65 27.66 0.0M
2025-03-17 27.48 27.70 27.48 27.70 0.0M
2025-03-14 27.05 27.52 27.05 27.44 0.0M
2025-03-13 27.10 27.16 26.94 26.94 0.0M
2025-03-12 27.31 27.40 27.23 27.33 0.0M
2025-03-11 27.52 27.52 27.16 27.16 0.0M
2025-03-10 28.21 28.21 27.76 27.76 0.0M
2025-03-07 28.13 28.13 27.91 27.91 0.0M
2025-03-06 28.36 28.40 28.22 28.40 0.0M
2025-03-05 28.20 28.29 28.07 28.07 0.0M
2025-03-04 28.50 28.50 27.81 27.81 0.0M
2025-03-03 29.32 29.35 29.06 29.06 0.0M
2025-02-28 29.03 29.05 29.03 29.05 0.0M
2025-02-27 29.45 29.54 29.45 29.49 0.0M
2025-02-26 29.21 29.49 29.21 29.49 0.0M
2025-02-25 29.37 29.38 28.94 28.94 0.0M
2025-02-24 29.62 29.67 29.44 29.44 0.0M
2025-02-21 30.09 30.22 29.84 29.84 0.0M
2025-02-20 30.28 30.34 30.03 30.03 0.0M
2025-02-19 30.72 30.72 30.46 30.46 0.0M
2025-02-18 30.50 30.57 30.50 30.53 0.0M
2025-02-17 30.60 30.60 30.44 30.49 0.0M
2025-02-14 30.24 30.37 30.23 30.34 0.0M
2025-02-13 29.68 29.96 29.68 29.96 0.0M
2025-02-12 29.57 29.59 29.51 29.51 0.0M
2025-02-11 29.95 29.95 29.83 29.83 0.0M
2025-02-10 29.93 30.05 29.93 30.01 0.0M
2025-02-07 30.10 30.10 29.90 29.90 0.0M
2025-02-06 30.09 30.22 30.09 30.22 0.0M
2025-02-05 29.59 29.87 29.59 29.87 0.0M
2025-02-04 29.66 30.26 29.66 29.75 0.0M
2025-02-03 29.60 29.79 29.55 29.79 0.0M
2025-01-31 30.35 30.46 30.28 30.28 0.0M
2025-01-30 30.01 30.22 30.01 30.22 0.0M
2025-01-29 30.07 30.10 29.96 29.96 0.0M
2025-01-28 29.71 29.86 29.71 29.86 0.0M
2025-01-27 29.53 29.66 29.38 29.66 0.0M
2025-01-24 30.04 30.04 29.91 29.91 0.0M
2025-01-23 29.86 29.93 29.82 29.93 0.0M
2025-01-22 30.06 30.08 30.04 30.08 0.0M
2025-01-21 29.44 29.78 29.44 29.78 0.0M
2025-01-20 29.52 29.52 29.44 29.51 0.0M
2025-01-17 29.53 29.70 29.53 29.67 0.0M
2025-01-16 29.48 29.48 29.39 29.42 0.0M
2025-01-15 28.97 29.38 28.97 29.38 0.0M
2025-01-14 29.10 29.11 28.91 28.91 0.0M
2025-01-13 28.80 28.82 28.67 28.82 0.0M
2025-01-10 29.24 29.24 28.85 28.85 0.0M
2025-01-09 29.16 29.25 29.16 29.25 0.0M
2025-01-08 29.50 29.50 29.16 29.19 0.0M
2025-01-07 29.27 29.52 29.27 29.51 0.0M
2025-01-06 29.14 29.58 29.14 29.58 0.0M
2025-01-03 28.89 28.93 28.80 28.93 0.0M
2025-01-02 28.69 28.98 28.69 28.98 0.0M