VanEck Junior Gold Miners ETF

GDXJ
🏛️ Deutschland →
82.46
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 41.26 41.30 41.15 41.24 0.0M
2024-12-27 41.93 41.93 41.00 41.14 0.0M
2024-12-23 42.67 42.75 41.41 41.76 0.0M
2024-12-20 42.43 43.25 42.24 43.15 0.0M
2024-12-19 42.71 43.16 42.45 42.61 0.0M
2024-12-18 44.35 44.41 43.66 44.09 0.0M
2024-12-17 44.43 44.52 43.89 44.52 0.0M
2024-12-16 44.82 45.24 44.50 44.69 0.0M
2024-12-13 46.40 46.49 44.70 44.84 0.0M
2024-12-12 48.18 48.36 46.58 46.59 0.0M
2024-12-11 46.99 48.43 46.94 48.23 0.0M
2024-12-10 46.80 47.58 46.80 47.20 0.0M
2024-12-09 44.74 47.58 44.71 47.26 0.0M
2024-12-06 45.75 45.82 44.84 44.89 0.0M
2024-12-05 45.83 46.19 45.63 45.88 0.0M
2024-12-04 46.05 46.24 45.83 45.94 0.0M
2024-12-03 44.81 46.37 44.67 46.17 0.0M
2024-12-02 45.19 45.32 44.70 44.70 0.0M
2024-11-29 44.70 45.40 44.70 45.11 0.0M
2024-11-28 44.76 44.81 44.02 44.81 0.0M
2024-11-27 44.56 45.10 44.30 44.74 0.0M
2024-11-26 44.54 44.84 44.26 44.56 0.0M
2024-11-25 46.59 46.74 44.21 44.21 0.0M
2024-11-22 46.07 47.20 46.02 46.46 0.0M
2024-11-21 45.10 45.89 45.10 45.89 0.0M
2024-11-20 45.51 45.58 45.14 45.22 0.0M
2024-11-19 44.88 45.48 44.82 45.22 0.0M
2024-11-18 42.82 45.18 42.71 44.76 0.0M
2024-11-15 42.97 43.27 42.69 42.69 0.0M
2024-11-14 42.83 43.09 42.20 43.08 0.0M
2024-11-13 43.23 43.74 42.97 42.98 0.0M
2024-11-12 44.05 44.07 42.97 43.04 0.0M
2024-11-11 46.35 46.47 43.34 43.49 0.0M
2024-11-08 46.75 46.80 45.74 45.74 0.0M
2024-11-07 45.48 46.15 45.48 45.96 0.0M
2024-11-06 48.24 48.27 45.10 45.77 0.0M
2024-11-05 46.76 47.24 46.31 46.31 0.0M
2024-11-04 46.66 47.27 46.55 46.72 0.0M
2024-11-01 47.35 47.81 47.17 47.17 0.0M
2024-10-31 48.65 48.65 46.91 47.48 0.0M
2024-10-30 49.67 49.98 48.52 48.80 0.0M
2024-10-29 48.78 49.70 48.78 49.70 0.0M
2024-10-28 49.30 49.30 48.71 48.83 0.0M
2024-10-25 49.67 49.78 49.05 49.16 0.0M
2024-10-24 49.87 50.94 49.10 49.21 0.0M
2024-10-23 50.97 51.53 49.78 49.87 0.0M
2024-10-22 49.84 51.32 49.80 51.32 0.0M
2024-10-21 49.77 50.85 49.77 50.15 0.0M
2024-10-18 47.35 49.52 47.34 49.52 0.0M
2024-10-17 46.78 47.86 46.75 47.80 0.0M
2024-10-16 46.13 47.32 46.13 47.17 0.0M
2024-10-15 45.57 45.95 45.31 45.94 0.0M
2024-10-14 45.32 45.53 44.97 45.26 0.0M
2024-10-11 45.09 45.56 45.08 45.52 0.0M
2024-10-10 43.34 44.82 43.34 44.82 0.0M
2024-10-09 43.50 43.51 42.77 43.10 0.0M
2024-10-08 43.47 43.52 42.86 43.11 0.0M
2024-10-07 44.32 44.33 43.51 43.57 0.0M
2024-10-04 44.04 45.09 44.03 44.58 0.0M
2024-10-03 44.82 44.82 43.83 43.91 0.0M
2024-10-02 44.79 44.81 44.45 44.70 0.0M
2024-10-01 43.76 44.85 43.76 44.76 0.0M
2024-09-30 44.53 44.53 43.58 43.58 0.0M
2024-09-27 45.92 45.94 44.36 44.36 0.0M
2024-09-26 45.46 46.28 45.46 46.07 0.0M
2024-09-25 45.52 45.76 45.35 45.50 0.0M
2024-09-24 44.23 45.77 44.23 45.77 0.0M
2024-09-23 44.66 45.13 44.36 44.69 0.0M
2024-09-20 43.45 44.69 43.40 44.21 0.0M
2024-09-19 43.33 44.71 43.29 43.66 0.0M
2024-09-18 43.61 44.93 43.08 44.93 0.0M
2024-09-17 43.93 44.05 43.63 43.71 0.0M
2024-09-16 44.13 44.25 43.78 44.08 0.0M
2024-09-13 42.89 44.34 42.89 44.28 0.0M
2024-09-12 40.56 43.23 40.56 43.23 0.0M
2024-09-11 39.75 40.23 39.42 40.19 0.0M
2024-09-10 39.18 39.49 39.09 39.49 0.0M
2024-09-09 38.58 39.22 38.58 39.10 0.0M
2024-09-06 39.69 39.69 38.47 38.62 0.0M
2024-09-05 39.14 40.09 39.14 39.81 0.0M
2024-09-04 39.47 39.59 39.09 39.24 0.0M
2024-09-03 41.52 41.52 39.40 39.44 0.0M
2024-09-02 41.61 41.61 41.49 41.55 0.0M
2024-08-30 41.96 42.15 41.23 41.31 0.0M
2024-08-29 41.21 42.02 41.21 41.94 0.0M
2024-08-28 42.34 42.36 41.08 41.21 0.0M
2024-08-27 42.38 42.62 42.02 42.15 0.0M
2024-08-26 42.68 43.03 42.32 42.53 0.0M
2024-08-23 42.17 42.83 42.17 42.54 0.0M
2024-08-22 43.36 43.43 42.21 42.23 0.0M
2024-08-21 43.07 43.31 42.79 43.31 0.0M
2024-08-20 42.90 43.35 42.82 42.97 0.0M
2024-08-19 42.09 42.93 41.79 42.81 0.0M
2024-08-16 41.25 41.92 41.21 41.92 0.0M
2024-08-15 40.70 41.22 40.70 41.15 0.0M
2024-08-14 40.82 41.03 40.22 40.44 0.0M
2024-08-13 40.48 41.01 39.97 41.01 0.0M
2024-08-12 39.08 40.45 39.07 40.45 0.0M
2024-08-09 38.79 39.06 38.79 38.87 0.0M
2024-08-08 37.67 38.87 37.64 38.87 0.0M
2024-08-07 39.02 39.48 37.82 37.82 0.0M
2024-08-06 38.85 39.26 38.10 39.26 0.0M
2024-08-05 39.65 39.65 37.20 38.29 0.0M
2024-08-02 41.35 42.00 39.73 39.94 0.0M
2024-08-01 42.83 42.85 41.08 41.08 0.0M
2024-07-31 41.53 42.46 41.53 42.16 0.0M
2024-07-30 41.15 41.52 41.06 41.37 0.0M
2024-07-29 41.06 41.19 40.43 40.80 0.0M
2024-07-26 40.59 41.00 40.58 41.00 0.0M
2024-07-25 41.86 41.89 40.41 40.74 0.0M
2024-07-24 42.65 43.19 42.23 42.23 0.0M
2024-07-23 42.22 42.47 42.06 42.13 0.0M
2024-07-22 42.21 42.48 41.90 42.19 0.0M
2024-07-19 42.91 42.91 41.87 42.32 0.0M
2024-07-18 43.59 44.09 42.93 42.93 0.0M
2024-07-17 45.02 45.02 43.63 43.64 0.0M
2024-07-16 43.60 44.96 43.56 44.83 0.0M
2024-07-15 43.84 43.88 43.20 43.73 0.0M
2024-07-12 44.00 44.00 43.26 43.81 0.0M
2024-07-11 42.73 43.90 42.72 43.90 0.0M
2024-07-10 41.57 42.75 41.56 42.51 0.0M
2024-07-09 41.63 41.85 41.37 41.62 0.0M
2024-07-08 41.56 41.58 41.02 41.27 0.0M
2024-07-05 40.56 41.91 40.56 41.82 0.0M
2024-07-04 40.66 40.72 40.58 40.59 0.0M
2024-07-03 39.16 40.85 39.16 40.59 0.0M
2024-07-02 39.13 39.33 38.82 38.86 0.0M
2024-07-01 39.22 39.73 39.13 39.18 0.0M
2024-06-28 39.60 40.00 39.22 39.22 0.0M
2024-06-27 38.99 39.80 38.99 39.60 0.0M
2024-06-26 39.05 39.17 38.82 39.02 0.0M
2024-06-25 39.58 39.65 39.09 39.22 0.0M
2024-06-24 39.62 40.02 39.52 39.70 0.0M
2024-06-21 40.42 40.71 39.58 39.59 0.0M
2024-06-20 39.14 40.48 39.14 40.48 0.0M
2024-06-19 39.10 39.14 39.05 39.05 0.0M
2024-06-18 38.70 39.33 38.43 39.33 0.0M
2024-06-17 39.13 39.16 38.38 38.82 0.0M
2024-06-14 38.59 39.30 38.56 38.95 0.0M
2024-06-13 39.17 39.32 38.35 38.68 0.0M
2024-06-12 39.29 39.80 39.10 39.48 0.0M
2024-06-11 39.43 39.46 38.94 39.17 0.0M
2024-06-10 39.22 39.51 39.02 39.48 0.0M
2024-06-07 41.74 41.74 38.84 38.99 0.0M
2024-06-06 39.73 41.66 39.73 41.66 0.0M
2024-06-05 39.89 40.52 39.85 40.52 0.0M
2024-06-04 41.40 41.40 39.60 39.77 0.0M
2024-06-03 41.66 41.66 41.04 41.32 0.0M
2024-05-31 41.93 42.13 41.25 41.45 0.0M
2024-05-30 41.18 42.08 41.11 41.96 0.0M
2024-05-29 42.19 42.19 41.59 41.59 0.0M
2024-05-28 41.21 42.31 41.19 42.05 0.0M
2024-05-27 41.25 41.30 41.19 41.30 0.0M
2024-05-24 40.61 41.31 40.56 41.08 0.0M
2024-05-23 41.39 41.49 40.57 40.64 0.0M
2024-05-22 43.13 43.13 41.40 41.40 0.0M
2024-05-21 43.14 43.21 42.83 42.91 0.0M
2024-05-20 42.57 43.43 42.32 43.34 0.0M
2024-05-17 40.73 42.39 40.73 42.39 0.0M
2024-05-16 40.93 41.01 40.43 40.85 0.0M
2024-05-15 40.40 41.00 40.23 40.93 0.0M
2024-05-14 39.81 40.16 39.81 40.16 0.0M
2024-05-13 40.19 40.30 39.60 39.65 0.0M
2024-05-10 40.70 41.16 40.47 40.57 0.0M
2024-05-09 39.08 40.16 39.07 40.10 0.0M
2024-05-08 39.04 39.39 38.81 38.91 0.0M
2024-05-07 38.88 39.03 38.66 38.89 0.0M
2024-05-06 37.90 39.09 37.90 39.09 0.0M
2024-05-03 38.30 38.33 37.69 37.84 0.0M
2024-05-02 38.12 38.34 37.91 38.29 0.0M
2024-04-30 39.86 39.86 38.22 38.22 0.0M
2024-04-29 39.63 39.86 39.57 39.70 0.0M
2024-04-26 39.33 39.59 39.11 39.55 0.0M
2024-04-25 38.18 39.06 37.94 39.06 0.0M
2024-04-24 38.51 38.51 38.30 38.40 0.0M
2024-04-23 37.84 38.52 37.18 38.51 0.0M
2024-04-22 39.78 39.78 37.85 37.85 0.0M
2024-04-19 38.95 39.83 38.95 39.76 0.0M
2024-04-18 38.91 39.34 38.90 39.05 0.0M
2024-04-17 38.32 39.46 38.27 39.11 0.0M
2024-04-16 39.25 39.26 37.77 38.23 0.0M
2024-04-15 39.46 39.94 38.68 38.68 0.0M
2024-04-12 40.03 41.53 39.59 39.59 0.0M
2024-04-11 39.02 39.82 39.00 39.82 0.0M
2024-04-10 39.39 39.48 38.50 39.05 0.0M
2024-04-09 38.58 39.70 38.57 39.32 0.0M
2024-04-08 38.79 39.29 38.54 38.74 0.0M
2024-04-05 37.40 38.78 37.40 38.74 0.0M
2024-04-04 38.00 38.00 37.45 37.91 0.0M
2024-04-03 36.96 37.86 36.70 37.86 0.0M
2024-04-02 35.92 36.91 35.92 36.79 0.0M
2024-03-28 34.87 35.96 34.87 35.92 0.0M
2024-03-27 33.85 34.85 33.65 34.84 0.0M
2024-03-26 33.69 34.37 33.69 33.78 0.0M
2024-03-25 33.42 34.08 33.42 33.81 0.0M
2024-03-22 33.95 34.00 33.46 33.48 0.0M
2024-03-21 34.62 34.76 33.89 33.94 0.0M
2024-03-20 32.67 34.36 32.65 34.36 0.0M
2024-03-19 33.46 33.46 32.74 32.74 0.0M
2024-03-18 34.14 34.14 33.53 33.54 0.0M
2024-03-15 33.52 33.70 33.44 33.69 0.0M
2024-03-14 33.73 33.78 33.31 33.38 0.0M
2024-03-13 33.03 33.83 33.03 33.65 0.0M
2024-03-12 33.48 33.48 32.89 32.98 0.0M
2024-03-11 32.90 33.71 32.75 33.62 0.0M
2024-03-08 32.95 33.19 32.70 32.99 0.0M
2024-03-07 32.51 32.93 32.47 32.93 0.0M
2024-03-06 31.87 32.76 31.78 32.50 0.0M
2024-03-05 31.94 32.38 31.77 31.99 0.0M
2024-03-04 30.67 31.99 30.67 31.99 0.0M
2024-03-01 29.51 30.70 29.39 30.65 0.0M
2024-02-29 28.78 29.59 28.70 29.52 0.0M
2024-02-28 29.23 29.23 28.69 28.76 0.0M
2024-02-27 29.38 29.68 29.20 29.22 0.0M
2024-02-26 29.81 29.82 29.23 29.41 0.0M
2024-02-23 29.29 29.90 29.10 29.90 0.0M
2024-02-22 29.79 29.85 29.37 29.37 0.0M
2024-02-21 29.89 30.07 29.53 29.71 0.0M
2024-02-20 30.06 30.42 29.76 29.85 0.0M
2024-02-19 30.13 30.15 30.10 30.10 0.0M
2024-02-16 30.09 30.35 30.00 30.11 0.0M
2024-02-15 29.43 30.20 29.06 30.11 0.0M
2024-02-14 29.08 29.30 29.08 29.12 0.0M
2024-02-13 30.86 30.96 28.97 29.02 0.0M
2024-02-12 30.40 30.94 30.40 30.93 0.0M
2024-02-09 30.76 30.86 30.29 30.42 0.0M
2024-02-08 30.88 31.07 30.74 30.79 0.0M
2024-02-07 31.40 31.40 30.92 30.96 0.0M
2024-02-06 30.81 31.42 30.81 31.37 0.0M
2024-02-05 31.45 31.45 30.72 30.94 0.0M
2024-02-02 32.47 32.50 31.22 31.49 0.0M
2024-02-01 31.45 32.38 31.36 32.38 0.0M
2024-01-31 31.69 32.11 31.48 31.48 0.0M
2024-01-30 31.88 32.14 31.47 31.58 0.0M
2024-01-29 31.41 31.91 31.41 31.91 0.0M
2024-01-26 31.70 31.75 31.34 31.54 0.0M
2024-01-25 31.03 31.69 30.98 31.69 0.0M
2024-01-24 31.70 31.92 30.82 30.97 0.0M
2024-01-23 30.81 31.71 30.80 31.71 0.0M
2024-01-22 31.11 31.11 30.79 30.91 0.0M
2024-01-19 31.08 31.37 30.72 31.10 0.0M
2024-01-18 30.86 31.37 30.86 31.03 0.0M
2024-01-17 31.83 31.83 30.78 30.98 0.0M
2024-01-16 33.25 33.25 31.88 31.90 0.0M
2024-01-15 33.23 33.30 33.20 33.25 0.0M
2024-01-12 32.11 33.67 32.11 33.17 0.0M
2024-01-11 32.37 32.64 31.70 31.99 0.0M
2024-01-10 32.36 32.55 32.17 32.34 0.0M
2024-01-09 32.80 33.10 32.40 32.40 0.0M
2024-01-08 32.78 32.85 32.49 32.75 0.0M
2024-01-05 33.06 33.33 32.80 32.98 0.0M
2024-01-04 32.98 33.15 32.80 32.95 0.0M
2024-01-03 33.95 34.07 32.88 33.04 0.0M
2024-01-02 34.39 34.87 33.97 33.97 0.0M