44,395€
1,01%
Echtzeitkurs VANECK VECTORS GOLD MINERS ETF
Bid:
Ask:
Aktienkurse zum VANECK VECTORS GOLD MINERS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2025 | 43,91 | 44,36 | 43,64 | 44,34 | 0,89% | - |
| 09.07.2025 | 43,32 | 44,08 | 43,05 | 43,95 | 0,99% | - |
| 08.07.2025 | 45,22 | 45,58 | 43,23 | 43,52 | -3,98% | - |
| 07.07.2025 | 44,45 | 45,39 | 43,73 | 45,33 | 1,98% | - |
| 04.07.2025 | 44,78 | 44,79 | 44,40 | 44,45 | -0,85% | - |
| 03.07.2025 | 44,55 | 45,13 | 44,05 | 44,83 | 0,39% | - |
| 02.07.2025 | 44,13 | 44,70 | 43,98 | 44,66 | 1,19% | - |
| 01.07.2025 | 44,45 | 44,99 | 44,12 | 44,13 | -0,06% | - |
| 30.06.2025 | 43,49 | 44,21 | 43,31 | 44,16 | 2,03% | - |
| 27.06.2025 | 44,23 | 44,52 | 43,03 | 43,28 | -3,60% | - |
| 26.06.2025 | 44,65 | 44,89 | 44,04 | 44,89 | 0,88% | - |
| 25.06.2025 | 44,65 | 44,88 | 44,36 | 44,50 | -0,37% | - |
| 24.06.2025 | 44,84 | 45,14 | 43,77 | 44,67 | -2,50% | - |
| 23.06.2025 | 45,54 | 46,62 | 45,34 | 45,81 | 0,78% | - |
| 20.06.2025 | 45,84 | 46,40 | 45,42 | 45,46 | -0,85% | - |
| 19.06.2025 | 46,13 | 46,37 | 45,84 | 45,84 | -0,81% | - |
| 18.06.2025 | 46,59 | 46,74 | 46,15 | 46,22 | -0,80% | - |
| 17.06.2025 | 46,32 | 46,71 | 46,10 | 46,59 | 0,44% | - |
| 16.06.2025 | 46,86 | 46,95 | 46,15 | 46,39 | -1,59% | - |
| 13.06.2025 | 47,10 | 47,39 | 46,71 | 47,14 | 1,99% | - |
| 12.06.2025 | 45,74 | 46,45 | 45,07 | 46,22 | 1,92% | - |
| 11.06.2025 | 45,29 | 45,86 | 44,97 | 45,35 | 0,78% | - |
| 10.06.2025 | 45,62 | 45,96 | 44,77 | 44,99 | -1,34% | - |
| 09.06.2025 | 45,35 | 45,80 | 45,12 | 45,61 | 0,63% | - |
| 06.06.2025 | 46,41 | 46,94 | 45,19 | 45,32 | -2,48% | - |
| 05.06.2025 | 46,57 | 47,46 | 46,24 | 46,47 | -0,28% | - |
| 04.06.2025 | 46,69 | 46,87 | 46,39 | 46,60 | -0,13% | - |
| 03.06.2025 | 46,86 | 46,88 | 46,01 | 46,66 | -0,70% | - |
| 02.06.2025 | 44,44 | 47,13 | 44,44 | 46,99 | 5,30% | - |
| 30.05.2025 | 44,25 | 44,63 | 43,83 | 44,63 | 0,90% | - |
| 29.05.2025 | 44,25 | 44,78 | 44,03 | 44,23 | -0,76% | - |
| 28.05.2025 | 43,92 | 44,59 | 43,90 | 44,57 | 1,46% | - |
| 27.05.2025 | 44,73 | 44,73 | 43,31 | 43,92 | -1,79% | - |
| 26.05.2025 | 44,52 | 45,29 | 44,52 | 44,73 | 0,45% | - |
| 23.05.2025 | 43,60 | 44,73 | 43,60 | 44,52 | 2,07% | - |
| 22.05.2025 | 43,69 | 44,35 | 43,19 | 43,62 | -0,25% | - |
| 21.05.2025 | 43,29 | 43,87 | 43,08 | 43,73 | 1,26% | - |
| 20.05.2025 | 42,10 | 43,18 | 41,50 | 43,18 | 2,43% | - |
| 19.05.2025 | 41,52 | 42,28 | 41,36 | 42,16 | 1,60% | - |
| 16.05.2025 | 41,31 | 41,52 | 40,40 | 41,49 | -0,12% | - |
| 15.05.2025 | 40,76 | 41,55 | 39,81 | 41,54 | 1,98% | - |
| 14.05.2025 | 41,29 | 41,50 | 40,17 | 40,74 | -2,14% | - |
| 13.05.2025 | 42,01 | 42,42 | 41,46 | 41,63 | -0,89% | - |
| 12.05.2025 | 44,75 | 44,75 | 41,83 | 42,00 | -6,17% | - |
| 09.05.2025 | 43,49 | 44,80 | 43,49 | 44,77 | 2,96% | - |
| 08.05.2025 | 44,13 | 44,64 | 43,44 | 43,48 | -1,50% | - |
| 07.05.2025 | 43,91 | 44,33 | 43,39 | 44,14 | -1,12% | - |
| 06.05.2025 | 43,75 | 44,66 | 43,30 | 44,64 | 3,69% | - |
| 05.05.2025 | 41,75 | 43,16 | 41,75 | 43,06 | 3,42% | - |
| 02.05.2025 | 43,23 | 43,23 | 41,28 | 41,63 | -3,65% | - |
| 30.04.2025 | 42,61 | 43,23 | 41,84 | 43,21 | 1,46% | - |
| 29.04.2025 | 42,67 | 43,13 | 42,46 | 42,59 | -1,43% | - |
| 28.04.2025 | 42,71 | 43,24 | 42,38 | 43,21 | 0,65% | - |
| 25.04.2025 | 43,68 | 43,68 | 42,43 | 42,93 | -1,68% | - |
| 24.04.2025 | 43,12 | 43,91 | 42,89 | 43,66 | 1,32% | - |
| 23.04.2025 | 43,94 | 43,94 | 42,00 | 43,10 | -2,02% | - |
| 22.04.2025 | 44,81 | 46,01 | 43,76 | 43,99 | -1,84% | - |
| 17.04.2025 | 45,55 | 45,72 | 44,38 | 44,81 | -1,69% | - |
| 16.04.2025 | 44,77 | 46,84 | 44,77 | 45,58 | 1,83% | - |
| 15.04.2025 | 44,30 | 44,85 | 44,12 | 44,76 | 1,63% | - |
| 14.04.2025 | 43,77 | 44,16 | 42,88 | 44,04 | 0,54% | - |
| 11.04.2025 | 42,15 | 44,34 | 42,12 | 43,81 | 3,85% | - |
| 10.04.2025 | 41,09 | 42,51 | 40,40 | 42,18 | 2,72% | - |
| 09.04.2025 | 37,95 | 41,31 | 37,81 | 41,07 | 8,18% | - |
| 08.04.2025 | 39,09 | 39,91 | 37,60 | 37,96 | -0,18% | - |
| 07.04.2025 | 38,10 | 39,83 | 36,33 | 38,03 | 0,03% | - |
| 04.04.2025 | 40,97 | 41,27 | 37,82 | 38,02 | -8,41% | - |
| 03.04.2025 | 42,19 | 42,19 | 39,33 | 41,51 | -1,61% | - |
| 02.04.2025 | 42,44 | 42,71 | 41,68 | 42,19 | -0,46% | - |
| 01.04.2025 | 42,44 | 42,88 | 41,97 | 42,39 | -0,31% | - |
| 31.03.2025 | 42,11 | 42,84 | 41,19 | 42,52 | 0,97% | - |
| 28.03.2025 | 42,77 | 43,38 | 41,98 | 42,11 | -0,47% | - |
| 27.03.2025 | 41,54 | 42,48 | 41,54 | 42,31 | 1,85% | - |
| 26.03.2025 | 41,71 | 42,04 | 41,37 | 41,54 | -0,41% | - |
| 25.03.2025 | 41,03 | 42,14 | 41,02 | 41,71 | 1,66% | - |
| 24.03.2025 | 41,28 | 41,38 | 40,90 | 41,03 | -0,44% | - |
| 21.03.2025 | 41,26 | 41,59 | 40,50 | 41,21 | -0,90% | - |
| 20.03.2025 | 41,43 | 41,87 | 41,05 | 41,59 | 0,39% | - |
| 19.03.2025 | 40,95 | 41,53 | 40,68 | 41,43 | 1,24% | - |
| 18.03.2025 | 40,77 | 41,80 | 40,77 | 40,92 | 0,39% | - |
| 17.03.2025 | 40,03 | 40,86 | 39,91 | 40,76 | 1,61% | - |
| 14.03.2025 | 40,11 | 40,27 | 39,67 | 40,11 | 0,49% | - |
| 13.03.2025 | 38,50 | 40,09 | 38,49 | 39,92 | 3,74% | - |
| 12.03.2025 | 38,27 | 38,69 | 37,87 | 38,48 | 0,76% | - |
| 11.03.2025 | 37,51 | 38,45 | 37,26 | 38,19 | 1,68% | - |
| 10.03.2025 | 38,46 | 38,70 | 37,19 | 37,56 | -2,18% | - |
| 07.03.2025 | 38,08 | 38,96 | 37,72 | 38,39 | 0,22% | - |
| 06.03.2025 | 38,54 | 38,69 | 37,98 | 38,31 | -0,85% | - |
| 05.03.2025 | 37,91 | 38,66 | 37,33 | 38,64 | 1,72% | - |
| 04.03.2025 | 38,06 | 38,63 | 37,61 | 37,98 | 0,17% | - |
| 03.03.2025 | 38,50 | 38,94 | 37,74 | 37,92 | -0,97% | - |
| 28.02.2025 | 37,58 | 38,30 | 37,08 | 38,29 | 1,04% | - |
| 27.02.2025 | 38,93 | 38,93 | 37,89 | 37,89 | -2,72% | - |
| 26.02.2025 | 38,66 | 39,12 | 37,91 | 38,95 | 1,50% | - |
| 25.02.2025 | 38,95 | 39,08 | 37,68 | 38,38 | -1,99% | - |
| 24.02.2025 | 39,03 | 39,61 | 38,54 | 39,16 | 0,46% | - |
| 21.02.2025 | 40,20 | 40,24 | 38,96 | 38,98 | -3,11% | - |
| 20.02.2025 | 39,85 | 40,67 | 39,77 | 40,23 | 0,93% | - |
| 19.02.2025 | 39,86 | 40,12 | 39,42 | 39,86 | 0,16% | - |
| 18.02.2025 | 39,63 | 39,96 | 39,33 | 39,79 | 1,39% | - |