Global X Data Center REITS & Digital Infrastructure UCITS ETF USD Acc (MIVPN)

MIVPN
🏛️ 德国 →
15.57
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 11.86 11.90 11.80 11.83 0.0M
2023-12-28 11.78 11.80 11.72 11.78 0.0M
2023-12-27 11.67 11.72 11.66 11.68 0.0M
2023-12-22 11.68 11.72 11.55 11.67 0.0M
2023-12-21 11.61 11.61 11.47 11.60 0.0M
2023-12-20 11.66 11.70 11.62 11.70 0.0M
2023-12-19 11.57 11.59 11.53 11.59 0.0M
2023-12-18 11.59 11.64 11.54 11.54 0.0M
2023-12-15 11.63 11.69 11.57 11.66 0.0M
2023-12-14 11.60 11.79 11.60 11.72 0.0M
2023-12-13 11.56 11.56 11.50 11.53 0.0M
2023-12-12 11.58 11.58 11.53 11.53 0.0M
2023-12-11 11.55 11.57 11.54 11.57 0.0M
2023-12-08 11.60 11.61 11.44 11.44 0.0M
2023-12-07 11.55 11.64 11.55 11.59 0.0M
2023-12-06 11.68 11.69 11.68 11.68 0.0M
2023-12-05 11.62 11.63 11.61 11.61 0.0M
2023-12-04 11.85 11.85 11.60 11.60 0.0M
2023-12-01 11.55 11.67 11.55 11.64 0.0M
2023-11-30 11.55 11.60 11.52 11.56 0.0M
2023-11-29 11.33 11.51 11.33 11.48 0.0M
2023-11-28 11.30 11.31 11.25 11.29 0.0M
2023-11-27 11.23 11.37 11.22 11.36 0.0M
2023-11-24 11.25 11.25 11.21 11.24 0.0M
2023-11-23 11.32 11.32 11.28 11.28 0.0M
2023-11-22 11.20 11.34 11.20 11.31 0.0M
2023-11-21 11.27 11.27 11.20 11.20 0.0M
2023-11-20 11.20 11.26 11.20 11.26 0.0M
2023-11-17 11.25 11.25 11.20 11.20 0.0M
2023-11-16 11.25 11.25 11.19 11.20 0.0M
2023-11-15 11.18 11.30 11.18 11.30 0.0M
2023-11-14 10.79 11.18 10.77 11.18 0.0M
2023-11-13 10.83 10.84 10.83 10.84 0.0M
2023-11-10 10.82 10.82 10.75 10.80 0.0M
2023-11-09 10.80 10.85 10.80 10.85 0.0M
2023-11-08 10.79 10.80 10.77 10.77 0.0M
2023-11-07 10.87 10.88 10.86 10.88 0.0M
2023-11-06 10.94 10.94 10.81 10.81 0.0M
2023-11-03 10.83 11.03 10.80 11.03 0.0M
2023-11-02 10.45 10.81 10.45 10.81 0.0M
2023-11-01 10.37 10.44 10.37 10.42 0.0M
2023-10-31 10.16 10.33 10.14 10.33 0.0M
2023-10-30 10.22 10.22 10.11 10.11 0.0M
2023-10-27 10.22 10.22 10.14 10.14 0.0M
2023-10-26 10.02 10.19 9.95 10.19 0.0M
2023-10-25 10.12 10.16 10.05 10.07 0.0M
2023-10-24 10.02 10.16 10.02 10.16 0.0M
2023-10-23 10.02 10.02 9.94 10.02 0.0M
2023-10-20 10.02 10.09 10.00 10.04 0.0M
2023-10-19 10.32 10.32 10.15 10.17 0.0M
2023-10-18 10.58 10.58 10.44 10.46 0.0M
2023-10-17 10.72 10.72 10.58 10.61 0.0M
2023-10-16 10.70 10.78 10.64 10.78 0.0M
2023-10-13 10.80 10.80 10.74 10.74 0.0M
2023-10-12 10.86 10.88 10.78 10.84 0.0M
2023-10-11 10.70 10.75 10.68 10.72 0.0M
2023-10-10 10.56 10.69 10.56 10.69 0.0M
2023-10-09 10.40 10.48 10.40 10.48 0.0M
2023-10-06 10.42 10.43 10.33 10.38 0.0M
2023-10-05 10.38 10.40 10.31 10.34 0.0M
2023-10-04 10.28 10.37 10.23 10.31 0.0M
2023-10-03 10.56 10.56 10.34 10.34 0.0M
2023-10-02 10.64 10.64 10.59 10.64 0.0M
2023-09-29 10.55 10.69 10.55 10.69 0.0M
2023-09-28 10.38 10.47 10.36 10.47 0.0M
2023-09-27 10.42 10.48 10.39 10.40 0.0M
2023-09-26 10.51 10.51 10.45 10.45 0.0M
2023-09-25 10.55 10.55 10.47 10.54 0.0M
2023-09-22 10.53 10.63 10.53 10.62 0.0M
2023-09-21 10.82 10.82 10.63 10.63 0.0M
2023-09-20 10.90 10.90 10.86 10.90 0.0M
2023-09-19 10.95 10.96 10.86 10.86 0.0M
2023-09-18 11.04 11.04 11.00 11.00 0.0M
2023-09-15 11.16 11.16 11.04 11.04 0.0M
2023-09-14 10.90 11.16 10.90 11.16 0.0M
2023-09-13 10.97 10.97 10.89 10.89 0.0M
2023-09-12 10.97 10.97 10.94 10.95 0.0M
2023-09-11 11.05 11.05 10.90 10.90 0.0M
2023-09-08 11.04 11.07 10.98 11.05 0.0M
2023-09-07 10.99 11.02 10.97 10.98 0.0M
2023-09-06 11.14 11.14 11.01 11.01 0.0M
2023-09-05 11.08 11.15 11.04 11.14 0.0M
2023-09-04 11.11 11.12 11.09 11.09 0.0M
2023-09-01 11.06 11.12 11.06 11.12 0.0M
2023-08-31 10.97 11.07 10.97 11.07 0.0M
2023-08-30 10.95 10.95 10.93 10.93 0.0M
2023-08-29 10.82 10.91 10.82 10.91 0.0M
2023-08-28 10.71 10.79 10.71 10.79 0.0M
2023-08-25 10.71 10.75 10.71 10.73 0.0M
2023-08-24 10.83 10.83 10.75 10.75 0.0M
2023-08-23 10.58 10.72 10.58 10.72 0.0M
2023-08-22 10.45 10.58 10.45 10.58 0.0M
2023-08-21 10.62 10.62 10.34 10.34 0.0M
2023-08-18 10.54 10.54 10.43 10.47 0.0M
2023-08-17 10.58 10.61 10.57 10.61 0.0M
2023-08-16 10.74 10.74 10.65 10.66 0.0M
2023-08-15 10.84 10.84 10.71 10.80 0.0M
2023-08-14 10.74 10.83 10.74 10.83 0.0M
2023-08-11 10.81 10.81 10.73 10.73 0.0M
2023-08-10 10.83 10.88 10.77 10.88 0.0M
2023-08-09 10.87 10.87 10.76 10.76 0.0M
2023-08-08 10.82 10.83 10.74 10.74 0.0M
2023-08-07 10.87 10.89 10.84 10.85 0.0M
2023-08-04 10.87 10.92 10.87 10.91 0.0M
2023-08-03 11.00 11.00 10.83 10.83 0.0M
2023-08-02 11.07 11.16 11.00 11.00 0.0M
2023-08-01 11.19 11.22 11.18 11.20 0.0M
2023-07-31 11.08 11.17 11.08 11.14 0.0M
2023-07-28 11.06 11.13 11.05 11.13 0.0M
2023-07-27 11.04 11.22 11.04 11.11 0.0M
2023-07-26 11.03 11.03 10.95 10.99 0.0M
2023-07-25 11.01 11.06 11.01 11.06 0.0M
2023-07-24 10.81 10.99 10.81 10.97 0.0M
2023-07-21 10.89 10.94 10.84 10.84 0.0M
2023-07-20 10.93 11.00 10.83 10.83 0.0M
2023-07-19 10.88 11.05 10.88 11.05 0.0M
2023-07-18 10.88 10.88 10.85 10.85 0.0M
2023-07-17 10.98 10.98 10.88 10.88 0.0M
2023-07-14 11.04 11.07 11.02 11.03 0.0M
2023-07-13 10.99 11.07 10.97 11.01 0.0M
2023-07-12 10.96 11.00 10.96 10.98 0.0M
2023-07-11 10.94 10.98 10.94 10.98 0.0M
2023-07-10 10.87 10.92 10.87 10.89 0.0M
2023-07-07 10.96 10.98 10.94 10.94 0.0M
2023-07-06 11.09 11.09 10.95 10.95 0.0M
2023-07-05 11.07 11.17 11.05 11.17 0.0M
2023-07-04 11.06 11.10 11.06 11.10 0.0M
2023-07-03 10.92 11.05 10.92 11.05 0.0M
2023-06-30 10.92 11.02 10.92 10.92 0.0M
2023-06-29 10.80 10.90 10.80 10.89 0.0M
2023-06-28 10.69 10.80 10.67 10.80 0.0M
2023-06-27 10.69 10.70 10.64 10.70 0.0M
2023-06-26 10.60 10.69 10.60 10.69 0.0M
2023-06-23 10.63 10.65 10.60 10.60 0.0M
2023-06-22 10.71 10.71 10.47 10.61 0.0M
2023-06-21 10.98 10.98 10.80 10.80 0.0M
2023-06-20 11.03 11.05 10.97 10.97 0.0M
2023-06-19 11.05 11.05 11.04 11.04 0.0M
2023-06-16 11.12 11.15 11.09 11.09 0.0M
2023-06-15 11.18 11.18 11.10 11.10 0.0M
2023-06-14 11.11 11.16 11.10 11.16 0.0M
2023-06-13 11.01 11.11 11.01 11.08 0.0M
2023-06-12 10.89 10.95 10.89 10.95 0.0M
2023-06-09 10.84 10.93 10.84 10.89 0.0M
2023-06-08 10.86 10.90 10.77 10.84 0.0M
2023-06-07 10.92 10.92 10.90 10.92 0.0M
2023-06-06 10.86 10.94 10.86 10.92 0.0M
2023-06-05 10.94 10.94 10.89 10.89 0.0M
2023-06-02 10.78 10.93 10.78 10.93 0.0M
2023-06-01 10.73 10.76 10.72 10.76 0.0M
2023-05-31 10.68 10.68 10.67 10.67 0.0M
2023-05-30 10.70 10.84 10.70 10.76 0.0M
2023-05-29 10.69 10.72 10.69 10.72 0.0M
2023-05-26 10.46 10.67 10.46 10.66 0.0M
2023-05-25 10.15 10.36 10.15 10.36 0.0M
2023-05-24 10.25 10.25 10.11 10.11 0.0M
2023-05-23 10.38 10.40 10.37 10.39 0.0M
2023-05-22 10.27 10.38 10.27 10.38 0.0M
2023-05-19 10.33 10.40 10.31 10.31 0.0M
2023-05-18 10.28 10.35 10.28 10.34 0.0M
2023-05-17 10.10 10.18 10.10 10.18 0.0M
2023-05-16 10.26 10.26 10.16 10.16 0.0M
2023-05-15 10.29 10.30 10.25 10.27 0.0M
2023-05-12 10.25 10.25 10.17 10.20 0.0M
2023-05-11 10.34 10.34 10.19 10.21 0.0M
2023-05-10 10.21 10.30 10.21 10.30 0.0M
2023-05-09 10.24 10.24 10.22 10.22 0.0M
2023-05-08 10.26 10.29 10.26 10.27 0.0M
2023-05-05 10.16 10.23 10.16 10.23 0.0M
2023-05-04 9.98 10.17 9.95 10.13 0.0M
2023-05-03 10.10 10.10 10.02 10.04 0.0M
2023-05-02 10.36 10.38 10.13 10.13 0.0M
2023-04-28 10.36 10.42 10.36 10.42 0.0M
2023-04-27 10.18 10.29 10.18 10.29 0.0M
2023-04-26 10.02 10.23 10.02 10.23 0.0M
2023-04-25 10.17 10.24 10.17 10.22 0.0M
2023-04-24 10.32 10.36 10.26 10.26 0.0M
2023-04-21 10.41 10.41 10.36 10.36 0.0M
2023-04-20 10.53 10.53 10.46 10.46 0.0M
2023-04-19 10.57 10.59 10.53 10.59 0.0M
2023-04-18 10.63 10.65 10.58 10.58 0.0M
2023-04-17 10.46 10.62 10.46 10.62 0.0M
2023-04-14 10.50 10.54 10.46 10.46 0.0M
2023-04-13 10.57 10.57 10.48 10.48 0.0M
2023-04-12 10.62 10.65 10.58 10.58 0.0M
2023-04-11 10.46 10.57 10.46 10.57 0.0M
2023-04-06 10.36 10.47 10.36 10.46 0.0M
2023-04-05 10.52 10.52 10.50 10.51 0.0M
2023-04-04 10.02 10.59 10.02 10.51 0.0M
2023-04-03 10.83 10.83 10.58 10.58 0.0M
2023-03-31 10.58 10.68 10.58 10.68 0.0M
2023-03-30 10.27 10.57 10.27 10.55 0.0M
2023-03-29 10.27 10.42 10.27 10.42 0.0M
2023-03-28 10.27 10.39 10.27 10.28 0.0M
2023-03-27 10.52 10.52 10.41 10.41 0.0M
2023-03-24 10.31 10.37 10.25 10.37 0.0M
2023-03-23 10.21 10.38 10.18 10.34 0.0M
2023-03-22 10.39 10.42 10.33 10.33 0.0M
2023-03-21 10.53 10.53 10.38 10.39 0.0M
2023-03-20 10.55 10.55 10.48 10.49 0.0M
2023-03-17 10.69 10.69 10.59 10.59 0.0M
2023-03-16 10.59 10.64 10.56 10.59 0.0M
2023-03-15 10.63 10.63 10.40 10.51 0.0M
2023-03-14 10.37 10.46 10.35 10.45 0.0M
2023-03-13 10.29 10.29 10.15 10.28 0.0M
2023-03-10 10.34 10.43 10.34 10.40 0.0M
2023-03-09 10.65 10.65 10.60 10.61 0.0M
2023-03-08 10.56 10.74 10.56 10.71 0.0M
2023-03-07 10.65 10.69 10.57 10.57 0.0M
2023-03-06 10.83 10.83 10.77 10.77 0.0M
2023-03-03 10.64 10.81 10.64 10.79 0.0M
2023-03-02 10.43 10.51 10.43 10.48 0.0M
2023-03-01 10.67 10.67 10.48 10.48 0.0M
2023-02-28 10.59 10.67 10.59 10.67 0.0M
2023-02-27 10.63 10.63 10.58 10.58 0.0M
2023-02-24 10.80 10.80 10.63 10.63 0.0M
2023-02-23 10.74 10.85 10.74 10.78 0.0M
2023-02-22 10.79 10.80 10.66 10.68 0.0M
2023-02-21 11.00 11.00 10.83 10.83 0.0M
2023-02-20 11.05 11.06 11.03 11.03 0.0M
2023-02-17 11.19 11.19 10.98 10.98 0.0M
2023-02-16 11.18 11.26 11.16 11.19 0.0M
2023-02-15 11.09 11.19 11.09 11.19 0.0M
2023-02-14 11.23 11.27 11.11 11.11 0.0M
2023-02-13 11.25 11.29 11.25 11.25 0.0M
2023-02-10 11.27 11.27 11.22 11.22 0.0M
2023-02-09 11.45 11.47 11.40 11.40 0.0M
2023-02-08 11.43 11.44 11.39 11.39 0.0M
2023-02-07 11.39 11.39 11.31 11.31 0.0M
2023-02-06 11.35 11.38 11.35 11.38 0.0M
2023-02-03 11.55 11.57 11.47 11.47 0.0M
2023-02-02 11.23 11.70 11.23 11.70 0.0M
2023-02-01 11.28 11.32 11.23 11.23 0.0M
2023-01-31 11.09 11.18 11.02 11.18 0.0M
2023-01-30 11.12 11.17 11.10 11.17 0.0M
2023-01-27 11.09 11.18 11.09 11.18 0.0M
2023-01-26 10.84 11.09 10.84 11.09 0.0M
2023-01-25 10.84 10.92 10.84 10.91 0.0M
2023-01-24 11.04 11.04 10.90 10.98 0.0M
2023-01-23 10.86 11.00 10.86 11.00 0.0M
2023-01-20 10.80 10.83 10.79 10.79 0.0M
2023-01-19 10.50 10.86 10.50 10.80 0.0M
2023-01-18 10.50 11.15 10.50 10.93 0.0M
2023-01-17 10.44 11.08 10.44 11.08 0.0M
2023-01-16 10.37 11.09 10.37 11.09 0.0M
2023-01-13 10.24 11.07 10.24 11.03 0.0M
2023-01-12 10.24 10.97 10.24 10.91 0.0M
2023-01-11 10.22 10.90 10.22 10.90 0.0M
2023-01-10 10.67 10.76 10.67 10.70 0.0M
2023-01-09 10.78 10.86 10.78 10.86 0.0M
2023-01-06 10.73 10.73 10.66 10.72 0.0M
2023-01-05 10.84 10.87 10.72 10.72 0.0M
2023-01-04 10.68 10.97 10.68 10.97 0.0M
2023-01-03 10.39 10.64 10.39 10.57 0.0M
2023-01-02 10.39 10.39 10.39 10.39 0.0M