Echtzeitkurs VANECK VECTORS GOLD MINERS ETF
Bid:
Ask:
Aktienkurse zum VANECK VECTORS GOLD MINERS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2025 | 50,85 | 51,66 | 50,56 | 51,50 | 1,40% | 19.712.092,00 |
| 08.07.2025 | 52,94 | 52,95 | 50,35 | 50,79 | -4,48% | 37.415.345,00 |
| 07.07.2025 | 52,03 | 53,21 | 51,32 | 53,17 | 0,49% | 22.030.172,00 |
| 03.07.2025 | 52,19 | 52,92 | 52,15 | 52,91 | 0,47% | 11.610.930,00 |
| 02.07.2025 | 52,33 | 52,76 | 51,84 | 52,66 | 1,19% | 13.096.074,00 |
| 01.07.2025 | 53,01 | 53,05 | 51,96 | 52,04 | -0,04% | 19.063.332,00 |
| 30.06.2025 | 50,93 | 52,07 | 50,75 | 52,06 | 2,62% | 19.782.712,00 |
| 27.06.2025 | 50,92 | 51,12 | 50,32 | 50,73 | -3,59% | 32.657.425,00 |
| 26.06.2025 | 51,76 | 52,62 | 51,76 | 52,62 | 1,35% | 14.874.255,00 |
| 25.06.2025 | 51,59 | 52,16 | 51,45 | 51,92 | 0,12% | 12.728.900,00 |
| 24.06.2025 | 51,54 | 52,13 | 50,70 | 51,86 | -2,35% | 22.159.918,00 |
| 23.06.2025 | 52,52 | 53,74 | 52,27 | 53,11 | 1,57% | 21.458.316,00 |
| 20.06.2025 | 52,62 | 53,43 | 52,26 | 52,29 | -1,34% | 18.722.334,00 |
| 18.06.2025 | 53,35 | 53,70 | 52,90 | 53,00 | -0,95% | 14.896.992,00 |
| 17.06.2025 | 53,79 | 54,01 | 53,06 | 53,51 | -0,07% | 13.406.463,00 |
| 16.06.2025 | 53,70 | 54,15 | 53,50 | 53,55 | -1,67% | 18.475.038,00 |
| 13.06.2025 | 54,34 | 54,70 | 53,85 | 54,46 | 1,74% | 22.541.407,00 |
| 12.06.2025 | 52,80 | 53,76 | 52,72 | 53,53 | 3,06% | 25.699.504,00 |
| 11.06.2025 | 51,51 | 51,94 | 51,29 | 51,94 | 0,99% | 13.531.005,00 |
| 10.06.2025 | 52,43 | 52,60 | 51,12 | 51,43 | -1,34% | 17.301.653,00 |
| 09.06.2025 | 51,67 | 52,32 | 51,41 | 52,13 | 0,99% | 15.247.334,00 |
| 06.06.2025 | 53,09 | 53,09 | 51,47 | 51,62 | -2,88% | 31.561.993,00 |
| 05.06.2025 | 53,75 | 54,62 | 52,81 | 53,15 | -0,11% | 28.643.820,00 |
| 04.06.2025 | 53,26 | 53,50 | 52,87 | 53,21 | 0,23% | 18.924.402,00 |
| 03.06.2025 | 52,86 | 53,09 | 52,37 | 53,09 | -1,26% | 24.482.537,00 |
| 02.06.2025 | 51,72 | 53,83 | 51,66 | 53,77 | 6,16% | 39.386.811,00 |
| 30.05.2025 | 49,85 | 50,72 | 49,72 | 50,65 | 0,74% | 16.795.486,00 |
| 29.05.2025 | 50,59 | 50,84 | 49,94 | 50,28 | -0,14% | 11.855.618,00 |
| 28.05.2025 | 49,92 | 50,36 | 49,78 | 50,35 | 1,17% | 13.211.031,00 |
| 27.05.2025 | 49,41 | 50,31 | 49,34 | 49,77 | -1,50% | 20.431.139,00 |
| 23.05.2025 | 50,35 | 50,79 | 49,75 | 50,53 | 2,75% | 24.171.633,00 |
| 22.05.2025 | 49,28 | 49,57 | 48,70 | 49,18 | -0,53% | 16.934.828,00 |
| 21.05.2025 | 49,08 | 49,70 | 48,97 | 49,44 | 1,29% | 23.175.371,00 |
| 20.05.2025 | 47,43 | 48,82 | 47,26 | 48,81 | 3,11% | 26.942.345,00 |
| 19.05.2025 | 47,10 | 47,40 | 46,65 | 47,34 | 2,18% | 19.577.587,00 |
| 16.05.2025 | 45,41 | 46,35 | 45,25 | 46,33 | -0,34% | 17.271.971,00 |
| 15.05.2025 | 46,05 | 46,60 | 45,61 | 46,49 | 2,06% | 23.456.736,00 |
| 14.05.2025 | 45,51 | 45,66 | 45,10 | 45,55 | -2,13% | 26.797.018,00 |
| 13.05.2025 | 46,72 | 46,75 | 46,16 | 46,54 | -0,17% | 22.356.323,00 |
| 12.05.2025 | 48,06 | 48,08 | 46,35 | 46,62 | -7,44% | 42.761.575,00 |
| 09.05.2025 | 49,62 | 50,47 | 49,11 | 50,37 | 3,05% | 20.695.291,00 |
| 08.05.2025 | 49,85 | 50,05 | 48,72 | 48,88 | -1,89% | 20.400.392,00 |
| 07.05.2025 | 49,54 | 50,28 | 49,29 | 49,82 | -1,91% | 22.427.311,00 |
| 06.05.2025 | 49,91 | 50,83 | 49,37 | 50,79 | 4,25% | 31.154.998,00 |
| 05.05.2025 | 48,87 | 48,90 | 48,05 | 48,72 | 3,48% | 20.923.185,00 |
| 02.05.2025 | 47,85 | 48,11 | 46,73 | 47,08 | -0,25% | 14.244.054,00 |
| 01.05.2025 | 47,55 | 47,64 | 46,89 | 47,20 | -3,69% | 27.129.950,00 |
| 30.04.2025 | 48,00 | 49,03 | 47,99 | 49,01 | 1,09% | 15.832.345,00 |
| 29.04.2025 | 48,78 | 49,21 | 48,40 | 48,48 | -1,92% | 13.110.175,00 |
| 28.04.2025 | 48,54 | 49,43 | 48,31 | 49,43 | 1,27% | 15.128.271,00 |
| 25.04.2025 | 48,22 | 48,90 | 48,08 | 48,81 | -1,91% | 19.299.580,00 |
| 24.04.2025 | 49,61 | 49,82 | 48,80 | 49,76 | 2,11% | 22.803.300,00 |
| 23.04.2025 | 47,93 | 49,18 | 47,77 | 48,73 | -2,99% | 38.934.580,00 |
| 22.04.2025 | 51,90 | 51,95 | 50,02 | 50,23 | -2,77% | 38.019.574,00 |
| 21.04.2025 | 52,59 | 53,25 | 50,95 | 51,66 | 1,45% | 36.299.331,00 |
| 17.04.2025 | 51,51 | 51,60 | 50,37 | 50,92 | -1,91% | 25.661.192,00 |
| 16.04.2025 | 52,31 | 52,81 | 51,29 | 51,91 | 2,73% | 36.630.514,00 |
| 15.04.2025 | 50,47 | 50,74 | 49,90 | 50,53 | 1,02% | 14.841.965,00 |
| 14.04.2025 | 48,95 | 50,20 | 48,42 | 50,02 | 0,64% | 20.729.469,00 |
| 11.04.2025 | 48,87 | 50,15 | 48,86 | 49,70 | 5,36% | 40.991.534,00 |
| 10.04.2025 | 45,27 | 47,66 | 45,16 | 47,17 | 4,85% | 36.181.588,00 |
| 09.04.2025 | 43,27 | 45,33 | 42,77 | 44,99 | 8,41% | 47.895.578,00 |
| 08.04.2025 | 43,27 | 43,53 | 41,18 | 41,50 | 0,12% | 22.508.364,00 |
| 07.04.2025 | 40,71 | 43,70 | 40,26 | 41,45 | -0,55% | 33.751.694,00 |
| 04.04.2025 | 44,48 | 44,57 | 41,46 | 41,68 | -8,84% | 59.893.455,00 |
| 03.04.2025 | 43,86 | 46,71 | 43,53 | 45,72 | -0,09% | 30.543.023,00 |
| 02.04.2025 | 45,77 | 46,01 | 45,12 | 45,76 | -0,09% | 15.903.792,00 |
| 01.04.2025 | 45,93 | 46,26 | 45,34 | 45,80 | -0,37% | 17.174.789,00 |
| 31.03.2025 | 46,00 | 46,10 | 44,50 | 45,97 | 0,88% | 22.217.524,00 |
| 28.03.2025 | 46,10 | 46,94 | 45,44 | 45,57 | -0,42% | 21.557.400,00 |
| 27.03.2025 | 45,22 | 45,90 | 44,92 | 45,76 | 2,44% | 16.699.391,00 |
| 26.03.2025 | 45,22 | 45,29 | 44,56 | 44,67 | -0,78% | 10.133.860,00 |
| 25.03.2025 | 44,87 | 45,62 | 44,86 | 45,02 | 1,74% | 16.156.911,00 |
| 24.03.2025 | 44,56 | 44,76 | 44,19 | 44,25 | -0,56% | 14.465.094,00 |
| 21.03.2025 | 44,54 | 44,63 | 43,84 | 44,50 | -1,46% | 18.163.627,00 |
| 20.03.2025 | 44,65 | 45,34 | 44,38 | 45,16 | -0,15% | 10.082.891,00 |
| 19.03.2025 | 44,87 | 45,28 | 44,54 | 45,23 | 0,85% | 17.130.740,00 |
| 18.03.2025 | 45,44 | 45,65 | 44,69 | 44,85 | 0,63% | 21.782.902,00 |
| 17.03.2025 | 43,86 | 44,63 | 43,77 | 44,57 | 2,13% | 18.558.839,00 |
| 14.03.2025 | 43,78 | 43,87 | 43,21 | 43,64 | 1,00% | 23.488.090,00 |
| 13.03.2025 | 42,18 | 43,54 | 42,07 | 43,21 | 3,13% | 30.784.929,00 |
| 12.03.2025 | 41,46 | 42,11 | 41,22 | 41,90 | 0,14% | 17.152.195,00 |
| 11.03.2025 | 40,90 | 42,04 | 40,85 | 41,84 | 3,28% | 22.449.297,00 |
| 10.03.2025 | 41,38 | 41,60 | 40,20 | 40,51 | -2,71% | 20.333.773,00 |
| 07.03.2025 | 41,42 | 42,31 | 40,92 | 41,64 | 0,68% | 17.132.130,00 |
| 06.03.2025 | 41,37 | 41,94 | 41,06 | 41,36 | -0,82% | 16.372.995,00 |
| 05.03.2025 | 40,20 | 41,72 | 40,19 | 41,70 | 3,53% | 18.539.815,00 |
| 04.03.2025 | 40,45 | 40,76 | 39,49 | 40,28 | 1,44% | 18.770.588,00 |
| 03.03.2025 | 40,39 | 40,86 | 39,51 | 39,71 | -0,03% | 16.743.450,00 |
| 28.02.2025 | 38,86 | 39,73 | 38,58 | 39,72 | 0,66% | 15.602.193,00 |
| 27.02.2025 | 40,20 | 40,46 | 39,42 | 39,46 | -3,43% | 21.976.346,00 |
| 26.02.2025 | 39,81 | 41,11 | 39,73 | 40,86 | 1,19% | 12.880.595,00 |
| 25.02.2025 | 40,66 | 40,79 | 39,53 | 40,38 | -1,44% | 20.002.866,00 |
| 24.02.2025 | 41,17 | 41,17 | 40,33 | 40,97 | 0,42% | 12.704.033,00 |
| 21.02.2025 | 42,02 | 42,03 | 40,75 | 40,80 | -3,41% | 31.767.349,00 |
| 20.02.2025 | 41,71 | 42,57 | 41,64 | 42,24 | 1,69% | 16.326.265,00 |
| 19.02.2025 | 41,35 | 41,70 | 41,11 | 41,54 | 0,00% | 12.767.313,00 |
| 18.02.2025 | 41,64 | 41,72 | 41,14 | 41,54 | 1,12% | 21.365.784,00 |
| 14.02.2025 | 42,60 | 42,66 | 41,00 | 41,08 | -3,36% | 26.322.372,00 |
| 13.02.2025 | 42,26 | 42,59 | 41,72 | 42,51 | 0,90% | 17.219.579,00 |