Global X Internet of Things UCITS ETF USD Acc (MISNSR)

MISNSR
🏛️ 德国 →
12.79
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
2022-12-30 10.38 10.38 10.30 10.30 0.0M
2022-12-29 10.21 10.39 10.17 10.39 0.0M
2022-12-28 10.40 10.40 10.22 10.22 0.0M
2022-12-27 10.40 10.40 10.32 10.32 0.0M
2022-12-23 10.41 10.44 10.35 10.35 0.0M
2022-12-22 10.68 10.68 10.35 10.36 0.0M
2022-12-21 10.69 10.69 10.49 10.63 0.0M
2022-12-20 10.79 10.79 10.30 10.42 0.0M
2022-12-19 10.79 10.79 10.50 10.50 0.0M
2022-12-16 10.67 10.67 10.54 10.57 0.0M
2022-12-15 11.11 11.11 10.74 10.74 0.0M
2022-12-14 11.11 11.18 11.11 11.18 0.0M
2022-12-13 11.03 11.32 11.03 11.19 0.0M
2022-12-12 10.95 10.96 10.92 10.95 0.0M
2022-12-09 11.05 11.08 11.05 11.05 0.0M
2022-12-08 10.74 11.02 10.74 11.02 0.0M
2022-12-07 10.91 10.91 10.81 10.89 0.0M
2022-12-06 10.97 10.97 10.90 10.90 0.0M
2022-12-05 11.12 11.12 11.01 11.01 0.0M
2022-12-02 11.07 11.11 11.06 11.06 0.0M
2022-12-01 11.17 11.17 11.11 11.11 0.0M
2022-11-30 10.87 10.90 10.87 10.90 0.0M
2022-11-29 10.89 10.89 10.83 10.83 0.0M
2022-11-28 11.06 11.06 10.88 10.91 0.0M
2022-11-25 11.07 11.07 11.05 11.05 0.0M
2022-11-24 11.11 11.11 11.11 11.11 0.0M
2022-11-23 11.02 11.10 11.02 11.10 0.0M
2022-11-22 10.94 11.03 10.94 11.02 0.0M
2022-11-21 11.01 11.05 11.01 11.02 0.0M
2022-11-18 10.91 11.02 10.91 11.02 0.0M
2022-11-17 10.90 10.90 10.88 10.88 0.0M
2022-11-16 11.20 11.20 10.97 10.97 0.0M
2022-11-15 11.01 11.20 11.00 11.20 0.0M
2022-11-14 11.07 11.08 11.02 11.02 0.0M
2022-11-11 11.20 11.20 11.05 11.05 0.0M
2022-11-10 10.53 10.97 10.53 10.97 0.0M
2022-11-09 10.64 10.67 10.59 10.59 0.0M
2022-11-08 10.40 10.72 10.40 10.72 0.0M
2022-11-07 10.40 10.49 10.40 10.49 0.0M
2022-11-04 10.35 10.42 10.32 10.37 0.0M
2022-11-03 10.36 10.40 10.32 10.40 0.0M
2022-11-02 10.68 10.68 10.54 10.54 0.0M
2022-11-01 10.40 10.64 10.40 10.58 0.0M
2022-10-31 11.20 11.20 10.51 10.55 0.0M
2022-10-28 10.21 10.45 10.21 10.45 0.0M
2022-10-27 10.22 10.27 10.14 10.27 0.0M
2022-10-26 10.45 10.45 10.19 10.32 0.0M
2022-10-25 10.17 10.27 10.13 10.26 0.0M
2022-10-24 10.10 10.14 10.09 10.09 0.0M
2022-10-21 9.90 10.00 9.87 10.00 0.0M
2022-10-20 10.09 10.09 10.09 10.09 0.0M
2022-10-19 10.00 10.00 9.92 9.96 0.0M
2022-10-18 10.08 10.08 9.91 9.91 0.0M
2022-10-17 9.79 9.92 9.79 9.92 0.0M
2022-10-14 10.00 10.00 9.83 9.83 0.0M
2022-10-13 9.79 9.85 9.76 9.85 0.0M
2022-10-12 9.93 9.93 9.79 9.79 0.0M
2022-10-11 9.88 9.89 9.88 9.89 0.0M
2022-10-10 10.09 10.11 10.01 10.01 0.0M
2022-10-07 10.35 10.39 10.14 10.14 0.0M
2022-10-06 10.35 10.39 10.24 10.39 0.0M
2022-10-05 10.20 10.20 10.14 10.18 0.0M
2022-10-04 10.07 10.20 10.05 10.20 0.0M
2022-10-03 9.60 9.86 9.60 9.84 0.0M
2022-09-30 9.73 9.80 9.73 9.80 0.0M
2022-09-29 9.87 9.87 9.68 9.68 0.0M
2022-09-28 9.82 10.00 9.81 10.00 0.0M
2022-09-27 10.04 10.04 9.96 9.96 0.0M
2022-09-26 9.86 9.97 9.80 9.80 0.0M
2022-09-23 10.00 10.00 9.84 9.84 0.0M
2022-09-22 10.40 10.40 10.03 10.03 0.0M
2022-09-21 10.19 10.41 10.19 10.41 0.0M
2022-09-20 10.31 10.31 10.20 10.20 0.0M
2022-09-19 10.40 10.40 10.15 10.26 0.0M
2022-09-16 10.40 10.40 10.22 10.22 0.0M
2022-09-15 10.40 10.48 10.39 10.40 0.0M
2022-09-14 10.45 10.46 10.45 10.46 0.0M
2022-09-13 10.77 10.77 10.77 10.77 0.0M
2022-09-12 10.61 10.72 10.61 10.71 0.0M
2022-09-09 10.75 10.75 10.57 10.67 0.0M
2022-09-08 10.43 10.56 10.37 10.56 0.0M
2022-09-07 10.27 10.31 10.27 10.31 0.0M
2022-09-06 10.23 10.35 10.23 10.29 0.0M
2022-09-05 10.24 10.25 10.17 10.22 0.0M
2022-09-02 10.21 10.35 10.21 10.33 0.0M
2022-09-01 10.24 10.24 10.13 10.13 0.0M
2022-08-31 10.53 10.53 10.31 10.31 0.0M
2022-08-30 10.61 10.65 10.46 10.46 0.0M
2022-08-29 10.61 10.61 10.53 10.57 0.0M
2022-08-26 11.10 11.10 10.80 10.80 0.0M
2022-08-25 10.95 11.08 10.92 11.03 0.0M
2022-08-24 10.83 10.88 10.83 10.88 0.0M
2022-08-23 10.90 10.90 10.87 10.87 0.0M
2022-08-22 11.01 11.01 10.90 10.92 0.0M
2022-08-19 11.24 11.24 11.09 11.09 0.0M
2022-08-18 11.06 11.25 11.06 11.25 0.0M
2022-08-17 11.31 11.31 11.03 11.03 0.0M
2022-08-16 11.34 11.37 11.28 11.28 0.0M
2022-08-15 11.25 11.26 11.24 11.24 0.0M
2022-08-12 11.10 11.17 11.00 11.17 0.0M
2022-08-11 11.08 11.08 10.94 10.97 0.0M
2022-08-10 10.72 10.91 10.70 10.91 0.0M
2022-08-09 11.06 11.06 10.75 10.75 0.0M
2022-08-08 11.14 11.14 11.09 11.11 0.0M
2022-08-05 11.30 11.30 11.01 11.04 0.0M
2022-08-04 11.04 11.11 10.97 10.97 0.0M
2022-08-03 10.85 11.02 10.85 11.02 0.0M
2022-08-02 10.71 10.80 10.65 10.77 0.0M
2022-08-01 10.77 10.81 10.70 10.74 0.0M
2022-07-29 10.60 10.80 10.60 10.71 0.0M
2022-07-28 10.51 10.66 10.51 10.66 0.0M
2022-07-27 10.35 10.43 10.33 10.43 0.0M
2022-07-26 10.31 10.36 10.31 10.32 0.0M
2022-07-25 10.41 10.42 10.32 10.32 0.0M
2022-07-22 10.51 10.58 10.46 10.46 0.0M
2022-07-21 10.40 10.48 10.40 10.46 0.0M
2022-07-20 10.14 10.33 10.14 10.33 0.0M
2022-07-19 9.83 10.02 9.81 10.02 0.0M
2022-07-18 10.01 10.01 9.96 9.96 0.0M
2022-07-15 9.74 9.87 9.74 9.87 0.0M
2022-07-14 9.71 9.71 9.60 9.60 0.0M
2022-07-13 9.74 9.74 9.65 9.66 0.0M
2022-07-12 9.65 9.77 9.65 9.77 0.0M
2022-07-11 9.73 9.85 9.73 9.77 0.0M
2022-07-08 9.77 9.85 9.77 9.85 0.0M
2022-07-07 9.54 9.77 9.54 9.76 0.0M
2022-07-06 9.35 9.43 9.35 9.43 0.0M
2022-07-05 9.29 9.29 9.14 9.14 0.0M
2022-07-04 9.20 9.20 9.18 9.18 0.0M
2022-07-01 9.17 9.35 9.17 9.24 0.0M
2022-06-30 9.27 9.31 9.27 9.31 0.0M
2022-06-29 9.51 9.51 9.36 9.36 0.0M
2022-06-28 9.70 9.70 9.62 9.62 0.0M
2022-06-27 9.67 9.67 9.64 9.64 0.0M
2022-06-24 9.39 9.54 9.39 9.54 0.0M
2022-06-23 9.22 9.34 9.22 9.27 0.0M
2022-06-22 9.25 9.32 9.21 9.32 0.0M
2022-06-21 9.34 9.43 9.34 9.41 0.0M
2022-06-20 9.33 9.33 9.26 9.29 0.0M
2022-06-17 9.18 9.25 9.18 9.25 0.0M
2022-06-16 9.59 9.59 9.21 9.21 0.0M
2022-06-15 9.52 9.66 9.52 9.66 0.0M
2022-06-14 9.71 9.71 9.52 9.52 0.0M
2022-06-13 9.92 9.92 9.58 9.58 0.0M
2022-06-10 10.14 10.14 9.92 9.92 0.0M
2022-06-09 10.23 10.27 10.23 10.23 0.0M
2022-06-08 10.40 10.40 10.30 10.34 0.0M
2022-06-07 10.30 10.33 10.26 10.33 0.0M
2022-06-06 10.40 10.43 10.40 10.40 0.0M
2022-06-03 10.52 10.52 10.31 10.31 0.0M
2022-06-02 10.29 10.42 10.29 10.42 0.0M
2022-06-01 10.37 10.45 10.29 10.29 0.0M
2022-05-31 10.39 10.41 10.34 10.34 0.0M
2022-05-30 10.46 10.48 10.43 10.43 0.0M
2022-05-27 10.09 10.33 10.09 10.33 0.0M
2022-05-26 9.85 10.04 9.85 10.00 0.0M
2022-05-25 9.87 9.87 9.79 9.83 0.0M
2022-05-24 9.82 9.85 9.66 9.66 0.0M
2022-05-23 10.17 10.17 10.03 10.03 0.0M
2022-05-20 10.11 10.17 9.98 9.99 0.0M
2022-05-19 10.01 10.04 9.89 10.04 0.0M
2022-05-18 10.33 10.33 10.14 10.14 0.0M
2022-05-17 10.28 10.28 10.26 10.26 0.0M
2022-05-16 10.20 10.20 10.12 10.12 0.0M
2022-05-13 10.04 10.23 10.04 10.23 0.0M
2022-05-12 9.64 9.96 9.64 9.87 0.0M
2022-05-11 9.86 9.93 9.86 9.86 0.0M
2022-05-10 9.89 9.89 9.73 9.73 0.0M
2022-05-09 10.08 10.08 9.80 9.80 0.0M
2022-05-06 10.31 10.31 10.16 10.16 0.0M
2022-05-05 10.75 10.75 10.39 10.39 0.0M
2022-05-04 10.58 10.58 10.36 10.36 0.0M
2022-05-03 10.59 10.59 10.56 10.57 0.0M
2022-05-02 10.56 10.56 10.39 10.46 0.0M
2022-04-29 10.64 10.69 10.59 10.68 0.0M
2022-04-28 10.51 10.57 10.47 10.47 0.0M
2022-04-27 10.32 10.36 10.32 10.36 0.0M
2022-04-26 10.51 10.52 10.28 10.28 0.0M
2022-04-25 10.31 10.40 10.31 10.40 0.0M
2022-04-22 10.69 10.69 10.54 10.54 0.0M
2022-04-21 10.78 10.88 10.78 10.83 0.0M
2022-04-20 10.74 10.79 10.74 10.79 0.0M
2022-04-19 10.65 10.72 10.54 10.72 0.0M
2022-04-14 10.70 10.70 10.68 10.69 0.0M
2022-04-13 10.63 10.68 10.62 10.68 0.0M
2022-04-12 10.57 10.68 10.50 10.68 0.0M
2022-04-11 10.66 10.66 10.59 10.61 0.0M
2022-04-08 10.90 10.90 10.79 10.79 0.0M
2022-04-07 10.88 10.92 10.75 10.76 0.0M
2022-04-06 11.19 11.19 10.90 10.90 0.0M
2022-04-05 11.52 11.52 11.25 11.25 0.0M
2022-04-04 11.40 11.49 11.40 11.49 0.0M
2022-04-01 11.49 11.49 11.32 11.32 0.0M
2022-03-31 11.48 11.52 11.44 11.44 0.0M
2022-03-30 11.65 11.65 11.54 11.55 0.0M
2022-03-29 11.57 11.59 11.49 11.59 0.0M
2022-03-28 11.42 11.47 11.36 11.36 0.0M
2022-03-25 11.43 11.48 11.40 11.40 0.0M
2022-03-24 11.36 11.37 11.27 11.35 0.0M
2022-03-23 11.53 11.53 11.35 11.35 0.0M
2022-03-22 11.38 11.43 11.37 11.43 0.0M
2022-03-21 11.33 11.38 11.31 11.31 0.0M
2022-03-18 11.17 11.33 11.15 11.33 0.0M
2022-03-17 11.15 11.15 11.09 11.12 0.0M
2022-03-16 10.87 11.05 10.87 11.05 0.0M
2022-03-15 10.50 10.66 10.50 10.66 0.0M
2022-03-14 10.80 10.80 10.55 10.55 0.0M
2022-03-11 10.81 10.97 10.78 10.78 0.0M
2022-03-10 10.93 10.93 10.68 10.68 0.0M
2022-03-09 10.81 10.90 10.81 10.90 0.0M
2022-03-08 10.63 10.70 10.59 10.59 0.0M
2022-03-07 10.70 10.86 10.70 10.78 0.0M
2022-03-04 11.12 11.12 10.94 10.94 0.0M
2022-03-03 11.23 11.23 11.18 11.18 0.0M
2022-03-02 10.95 11.19 10.95 11.19 0.0M
2022-03-01 11.20 11.20 11.07 11.07 0.0M
2022-02-28 11.10 11.23 11.03 11.23 0.0M
2022-02-25 11.06 11.20 11.06 11.18 0.0M
2022-02-24 10.54 10.81 10.54 10.81 0.0M
2022-02-23 11.04 11.08 10.96 10.96 0.0M
2022-02-22 10.87 11.05 10.85 11.01 0.0M
2022-02-21 11.16 11.16 10.98 10.98 0.0M
2022-02-18 11.23 11.25 11.12 11.12 0.0M
2022-02-17 11.42 11.47 11.31 11.31 0.0M
2022-02-16 11.48 11.48 11.42 11.42 0.0M
2022-02-15 11.21 11.43 11.21 11.43 0.0M
2022-02-14 11.29 11.29 11.13 11.27 0.0M
2022-02-11 11.53 11.61 11.47 11.47 0.0M
2022-02-10 11.76 11.77 11.64 11.64 0.0M
2022-02-09 11.55 11.71 11.55 11.67 0.0M
2022-02-08 11.27 11.39 11.26 11.39 0.0M
2022-02-07 11.25 11.29 11.21 11.29 0.0M
2022-02-04 11.38 11.38 11.13 11.13 0.0M
2022-02-03 11.73 11.73 11.42 11.42 0.0M
2022-02-02 11.86 11.86 11.75 11.78 0.0M
2022-02-01 11.71 11.79 11.67 11.72 0.0M
2022-01-31 11.40 11.60 11.38 11.60 0.0M
2022-01-28 11.27 11.27 11.10 11.17 0.0M
2022-01-27 11.24 11.51 11.24 11.46 0.0M
2022-01-26 11.37 11.56 11.37 11.53 0.0M
2022-01-25 11.44 11.45 11.24 11.24 0.0M
2022-01-24 11.61 11.61 11.19 11.19 0.0M
2022-01-21 11.66 11.71 11.51 11.71 0.0M
2022-01-20 11.92 12.04 11.92 12.04 0.0M
2022-01-19 11.98 12.08 11.95 11.95 0.0M
2022-01-18 12.26 12.26 12.13 12.13 0.0M
2022-01-17 12.35 12.35 12.33 12.33 0.0M
2022-01-14 12.32 12.32 12.21 12.21 0.0M
2022-01-13 12.48 12.48 12.39 12.44 0.0M
2022-01-12 12.49 12.52 12.45 12.45 0.0M
2022-01-11 12.32 12.38 12.29 12.38 0.0M
2022-01-10 12.54 12.54 12.15 12.15 0.0M
2022-01-07 12.65 12.72 12.43 12.51 0.0M
2022-01-06 12.77 12.77 12.68 12.68 0.0M
2022-01-05 13.11 13.12 13.07 13.07 0.0M
2022-01-04 13.27 13.27 13.00 13.05 0.0M
2022-01-03 13.12 13.17 13.08 13.12 0.0M