44,838€
1,15%
Echtzeitkurs VANECK VECTORS GOLD MINERS ETF
Bid:
Ask:
Aktienkurse zum VANECK VECTORS GOLD MINERS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.07.2025 | 44,25 | 44,94 | 44,15 | 44,84 | 1,16% | - |
| 10.07.2025 | 43,71 | 44,35 | 43,63 | 44,33 | 0,93% | - |
| 09.07.2025 | 43,27 | 44,08 | 43,04 | 43,92 | 1,34% | - |
| 08.07.2025 | 45,29 | 45,39 | 43,03 | 43,34 | -4,44% | - |
| 07.07.2025 | 44,62 | 45,38 | 43,75 | 45,35 | 2,04% | - |
| 04.07.2025 | 44,59 | 44,60 | 44,39 | 44,44 | -0,96% | - |
| 03.07.2025 | 44,60 | 45,12 | 44,08 | 44,87 | 0,58% | - |
| 02.07.2025 | 44,18 | 44,71 | 43,97 | 44,61 | 1,11% | - |
| 01.07.2025 | 44,15 | 44,99 | 44,12 | 44,12 | -0,11% | - |
| 30.06.2025 | 43,50 | 44,20 | 43,31 | 44,17 | 2,00% | - |
| 27.06.2025 | 44,93 | 44,96 | 43,01 | 43,30 | -3,47% | - |
| 26.06.2025 | 44,60 | 44,86 | 44,04 | 44,86 | 0,77% | - |
| 25.06.2025 | 44,73 | 44,87 | 44,35 | 44,52 | -0,38% | - |
| 24.06.2025 | 45,33 | 45,46 | 43,77 | 44,69 | -2,42% | 250,00 |
| 23.06.2025 | 45,36 | 46,62 | 45,32 | 45,80 | 0,84% | - |
| 20.06.2025 | 46,10 | 46,40 | 45,41 | 45,42 | -1,09% | 190,00 |
| 19.06.2025 | 46,36 | 46,38 | 45,92 | 45,92 | -0,59% | - |
| 18.06.2025 | 46,60 | 46,75 | 46,14 | 46,19 | -0,87% | - |
| 17.06.2025 | 46,46 | 46,72 | 46,09 | 46,60 | 0,56% | - |
| 16.06.2025 | 47,34 | 47,45 | 46,15 | 46,34 | -1,71% | - |
| 13.06.2025 | 45,94 | 47,39 | 45,84 | 47,14 | 2,01% | 150,00 |
| 12.06.2025 | 45,19 | 46,44 | 45,05 | 46,22 | 2,25% | - |
| 11.06.2025 | 44,97 | 46,20 | 44,68 | 45,20 | 0,47% | 508,00 |
| 10.06.2025 | 45,57 | 45,96 | 44,76 | 44,99 | -1,35% | - |
| 09.06.2025 | 45,07 | 45,80 | 45,05 | 45,60 | 0,65% | - |
| 06.06.2025 | 46,72 | 46,82 | 45,19 | 45,31 | -2,48% | - |
| 05.06.2025 | 46,70 | 47,52 | 46,20 | 46,46 | -0,38% | - |
| 04.06.2025 | 46,72 | 46,87 | 46,34 | 46,63 | -0,05% | - |
| 03.06.2025 | 46,95 | 46,95 | 46,00 | 46,66 | -0,70% | - |
| 02.06.2025 | 44,18 | 47,13 | 43,88 | 46,99 | 5,32% | - |
| 30.05.2025 | 44,39 | 44,63 | 43,83 | 44,61 | 0,84% | - |
| 29.05.2025 | 44,54 | 44,78 | 44,02 | 44,24 | -0,77% | - |
| 28.05.2025 | 44,06 | 44,59 | 43,94 | 44,59 | 1,54% | - |
| 27.05.2025 | 45,16 | 45,54 | 43,31 | 43,91 | -2,91% | - |
| 26.05.2025 | 44,79 | 45,86 | 44,75 | 45,23 | 1,66% | 1.500,00 |
| 23.05.2025 | 43,48 | 44,73 | 43,40 | 44,49 | 2,03% | - |
| 22.05.2025 | 43,79 | 44,04 | 43,17 | 43,61 | -0,21% | - |
| 21.05.2025 | 42,80 | 43,87 | 42,70 | 43,70 | 1,04% | 180,00 |
| 20.05.2025 | 41,80 | 43,25 | 41,68 | 43,25 | 2,71% | - |
| 19.05.2025 | 41,65 | 42,16 | 41,28 | 42,11 | 1,38% | 149,00 |
| 16.05.2025 | 41,54 | 41,62 | 40,39 | 41,53 | -0,01% | 250,00 |
| 15.05.2025 | 40,49 | 41,55 | 40,00 | 41,54 | 1,86% | 555,00 |
| 14.05.2025 | 41,67 | 41,72 | 40,16 | 40,78 | -2,01% | 1.200,00 |
| 13.05.2025 | 41,97 | 42,42 | 41,41 | 41,62 | -0,92% | 5,00 |
| 12.05.2025 | 45,36 | 46,32 | 41,83 | 42,00 | -6,08% | - |
| 09.05.2025 | 43,74 | 44,80 | 43,59 | 44,72 | 2,88% | - |
| 08.05.2025 | 44,26 | 44,42 | 43,44 | 43,47 | -1,46% | 55,00 |
| 07.05.2025 | 44,17 | 44,33 | 43,39 | 44,12 | -1,24% | 5,00 |
| 06.05.2025 | 43,03 | 44,69 | 42,88 | 44,67 | 3,76% | 50,00 |
| 05.05.2025 | 41,34 | 43,19 | 41,34 | 43,05 | 3,37% | - |
| 02.05.2025 | 41,81 | 42,46 | 41,27 | 41,65 | -3,73% | - |
| 30.04.2025 | 42,53 | 43,26 | 41,83 | 43,26 | 1,54% | - |
| 29.04.2025 | 43,27 | 43,33 | 42,46 | 42,61 | -1,41% | - |
| 28.04.2025 | 42,72 | 43,24 | 42,38 | 43,22 | 0,56% | 830,00 |
| 25.04.2025 | 44,08 | 44,14 | 42,24 | 42,97 | -1,63% | 1.400,00 |
| 24.04.2025 | 43,13 | 43,92 | 42,89 | 43,68 | 1,45% | - |
| 23.04.2025 | 43,74 | 43,79 | 41,93 | 43,06 | -2,09% | - |
| 22.04.2025 | 45,08 | 45,99 | 43,75 | 43,98 | -1,90% | 2.208,00 |
| 17.04.2025 | 46,34 | 46,45 | 44,37 | 44,83 | -1,59% | 256,00 |
| 16.04.2025 | 45,74 | 47,36 | 44,70 | 45,55 | 1,73% | - |
| 15.04.2025 | 43,96 | 44,85 | 43,93 | 44,78 | 1,65% | 76,00 |
| 14.04.2025 | 44,06 | 44,24 | 42,83 | 44,05 | 0,57% | 20,00 |
| 11.04.2025 | 42,63 | 44,34 | 41,78 | 43,81 | 3,96% | 132,00 |
| 10.04.2025 | 40,65 | 42,52 | 39,99 | 42,14 | 2,47% | - |
| 09.04.2025 | 36,59 | 41,33 | 36,59 | 41,12 | 8,39% | - |
| 08.04.2025 | 38,58 | 39,92 | 37,59 | 37,94 | -0,24% | - |
| 07.04.2025 | 36,57 | 39,86 | 35,95 | 38,03 | -0,11% | 685,00 |
| 04.04.2025 | 41,21 | 41,35 | 37,80 | 38,07 | -8,21% | 962,00 |
| 03.04.2025 | 41,03 | 42,02 | 39,33 | 41,48 | -1,71% | - |
| 02.04.2025 | 42,24 | 42,74 | 41,68 | 42,20 | -0,57% | - |
| 01.04.2025 | 42,30 | 42,80 | 41,97 | 42,44 | -0,22% | 400,00 |
| 31.03.2025 | 42,08 | 42,82 | 41,18 | 42,53 | 1,00% | 110,00 |
| 28.03.2025 | 42,38 | 43,38 | 41,97 | 42,11 | -0,50% | - |
| 27.03.2025 | 41,54 | 42,48 | 41,52 | 42,32 | 1,89% | - |
| 26.03.2025 | 41,72 | 42,04 | 41,37 | 41,53 | -0,44% | - |
| 25.03.2025 | 40,94 | 42,14 | 40,92 | 41,72 | 1,66% | - |
| 24.03.2025 | 41,42 | 41,44 | 40,90 | 41,03 | -0,40% | - |
| 21.03.2025 | 41,75 | 41,76 | 40,50 | 41,20 | -0,93% | 50,00 |
| 20.03.2025 | 41,50 | 41,87 | 41,00 | 41,58 | 0,39% | - |
| 19.03.2025 | 41,08 | 41,53 | 40,71 | 41,42 | 1,21% | - |
| 18.03.2025 | 40,73 | 41,81 | 40,67 | 40,93 | 0,42% | 190,00 |
| 17.03.2025 | 39,94 | 40,86 | 39,87 | 40,76 | 1,65% | - |
| 14.03.2025 | 40,17 | 40,28 | 39,66 | 40,09 | 0,51% | 175,00 |
| 13.03.2025 | 38,62 | 40,10 | 38,51 | 39,89 | 3,68% | 71,00 |
| 12.03.2025 | 38,36 | 38,69 | 37,87 | 38,47 | 0,74% | - |
| 11.03.2025 | 37,36 | 38,46 | 37,10 | 38,19 | 1,72% | - |
| 10.03.2025 | 38,34 | 38,55 | 37,15 | 37,55 | -2,21% | - |
| 07.03.2025 | 38,18 | 38,96 | 37,72 | 38,39 | 0,21% | 250,00 |
| 06.03.2025 | 38,55 | 38,70 | 37,98 | 38,31 | -0,84% | - |
| 05.03.2025 | 38,19 | 38,66 | 37,33 | 38,64 | 1,70% | - |
| 04.03.2025 | 38,04 | 38,64 | 37,60 | 37,99 | 0,21% | - |
| 03.03.2025 | 38,28 | 38,97 | 37,74 | 37,91 | -0,95% | 3,00 |
| 28.02.2025 | 38,03 | 38,29 | 37,08 | 38,28 | 1,03% | - |
| 27.02.2025 | 39,16 | 39,20 | 37,89 | 37,89 | -2,73% | 75,00 |
| 26.02.2025 | 38,62 | 39,12 | 37,91 | 38,95 | 1,51% | - |
| 25.02.2025 | 39,18 | 39,22 | 37,66 | 38,37 | -1,97% | 125,00 |
| 24.02.2025 | 39,02 | 39,61 | 38,53 | 39,14 | 0,41% | - |
| 21.02.2025 | 40,37 | 40,46 | 38,96 | 38,98 | -3,08% | 407,00 |
| 20.02.2025 | 39,74 | 40,67 | 39,67 | 40,22 | 0,93% | - |
| 19.02.2025 | 39,85 | 40,12 | 39,41 | 39,85 | 0,19% | 3.100,00 |