Global X Copper Miners UCITS ETF USD Acc

COPX
🏛️ Deutschland →
37.23
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
2025-09-26 36.71 37.23 36.45 37.23 0.0M
2025-09-25 37.02 37.46 36.60 36.70 0.1M
2025-09-24 35.14 36.78 34.90 36.70 0.0M
2025-09-23 35.05 35.37 34.96 35.22 0.0M
2025-09-22 34.73 35.09 34.73 35.04 0.0M
2025-09-19 34.31 34.77 34.28 34.48 0.0M
2025-09-18 34.12 34.45 34.00 34.13 0.0M
2025-09-17 34.47 34.47 34.14 34.23 0.0M
2025-09-16 34.99 35.01 34.57 34.57 0.0M
2025-09-15 34.71 35.11 34.57 34.99 0.0M
2025-09-12 34.64 34.85 34.63 34.67 0.0M
2025-09-11 34.10 34.29 33.71 34.29 0.0M
2025-09-10 33.78 33.82 33.50 33.66 0.0M
2025-09-09 33.71 34.26 33.70 33.76 0.0M
2025-09-08 33.30 33.38 33.00 33.26 0.0M
2025-09-05 33.09 33.40 32.97 33.13 0.0M
2025-09-04 33.03 33.11 32.56 32.58 0.0M
2025-09-03 32.79 33.40 32.75 33.28 0.0M
2025-09-02 32.73 32.78 32.20 32.53 0.0M
2025-09-01 32.70 32.77 32.58 32.58 0.0M
2025-08-29 32.15 32.32 32.06 32.29 0.0M
2025-08-28 31.85 31.93 31.78 31.86 0.0M
2025-08-27 31.96 31.98 31.67 31.77 0.0M
2025-08-26 31.77 31.95 31.62 31.82 0.0M
2025-08-25 31.47 31.62 31.39 31.58 0.0M
2025-08-22 30.48 31.07 30.40 31.03 0.0M
2025-08-21 30.27 30.49 30.16 30.47 0.0M
2025-08-20 30.36 30.36 30.13 30.24 0.0M
2025-08-19 30.60 30.74 30.36 30.39 0.0M
2025-08-18 30.98 30.98 30.50 30.60 0.0M
2025-08-15 30.92 31.00 30.80 30.80 0.0M
2025-08-14 30.68 30.80 30.22 30.41 0.0M
2025-08-13 30.51 31.06 30.45 30.89 0.0M
2025-08-12 30.11 30.35 30.00 30.35 0.0M
2025-08-11 30.31 30.32 29.95 30.02 0.0M
2025-08-08 29.91 30.28 29.79 30.23 0.0M
2025-08-07 29.04 29.67 29.04 29.62 0.0M
2025-08-06 29.30 29.30 28.99 28.99 0.0M
2025-08-05 28.90 29.18 28.79 28.97 0.0M
2025-08-04 28.34 28.73 28.34 28.57 0.0M
2025-08-01 28.50 28.55 28.10 28.22 0.0M
2025-07-31 28.26 28.71 28.14 28.63 0.0M
2025-07-30 29.13 29.44 29.13 29.28 0.0M
2025-07-29 29.57 29.62 29.17 29.17 0.0M
2025-07-28 29.51 29.51 28.91 29.10 0.0M
2025-07-25 29.59 29.67 29.36 29.36 0.0M
2025-07-24 30.33 30.35 29.80 29.80 0.0M
2025-07-23 30.05 30.53 30.00 30.35 0.0M
2025-07-22 29.60 29.94 29.60 29.86 0.0M
2025-07-21 29.37 29.55 29.30 29.46 0.0M
2025-07-18 29.18 29.19 28.80 28.91 0.0M
2025-07-17 28.95 29.06 28.75 28.87 0.0M
2025-07-16 29.20 29.33 28.80 28.80 0.0M
2025-07-15 29.47 29.54 29.00 29.04 0.0M
2025-07-14 29.42 29.57 29.25 29.36 0.0M
2025-07-11 29.55 29.55 29.25 29.38 0.0M
2025-07-10 29.34 29.69 29.34 29.69 0.0M
2025-07-09 29.81 29.88 29.01 29.04 0.0M
2025-07-08 29.40 29.92 29.40 29.63 0.0M
2025-07-07 29.51 29.60 29.32 29.46 0.0M
2025-07-04 29.70 29.87 29.59 29.78 0.0M
2025-07-03 30.26 30.34 29.98 30.00 0.0M
2025-07-02 29.52 30.44 29.44 30.33 0.0M
2025-07-01 29.17 29.33 28.95 29.27 0.0M
2025-06-30 29.40 29.40 28.87 29.11 0.0M
2025-06-27 29.58 29.71 29.08 29.32 0.0M
2025-06-26 28.23 29.34 28.21 29.29 0.0M
2025-06-25 28.20 28.21 27.85 27.85 0.0M
2025-06-24 28.10 28.27 28.00 28.10 0.0M
2025-06-23 27.70 27.86 27.49 27.86 0.0M
2025-06-20 27.81 28.32 27.80 27.85 0.0M
2025-06-19 28.06 28.11 27.94 27.97 0.0M
2025-06-18 28.50 28.61 28.36 28.48 0.0M
2025-06-17 28.60 28.68 28.38 28.44 0.0M
2025-06-16 28.53 28.80 28.34 28.80 0.0M
2025-06-13 28.06 28.34 27.86 28.34 0.0M
2025-06-12 28.68 28.68 28.24 28.56 0.0M
2025-06-11 29.08 29.19 28.68 28.68 0.0M
2025-06-10 29.02 29.12 28.84 28.91 0.0M
2025-06-09 29.00 29.11 28.86 29.08 0.0M
2025-06-06 29.00 29.08 28.80 28.96 0.0M
2025-06-05 28.37 29.00 28.32 28.89 0.0M
2025-06-04 28.02 28.45 28.02 28.45 0.0M
2025-06-03 27.57 28.00 27.29 28.00 0.0M
2025-06-02 27.52 27.86 27.42 27.79 0.0M
2025-05-30 27.42 27.73 27.33 27.43 0.0M
2025-05-29 27.96 28.06 27.49 27.60 0.0M
2025-05-28 27.67 27.84 27.49 27.49 0.0M
2025-05-27 27.64 27.92 27.51 27.68 0.0M
2025-05-26 27.82 27.88 27.48 27.71 0.0M
2025-05-23 27.10 27.52 26.85 27.52 0.0M
2025-05-22 27.08 27.21 26.81 27.09 0.0M
2025-05-21 27.00 27.25 26.74 27.21 0.0M
2025-05-20 26.77 26.94 26.65 26.84 0.0M
2025-05-19 26.78 26.90 26.44 26.89 0.0M
2025-05-16 27.21 27.21 26.58 26.68 0.0M
2025-05-15 27.28 27.35 26.81 26.96 0.0M
2025-05-14 27.81 27.81 27.41 27.52 0.0M
2025-05-13 27.70 27.80 27.60 27.79 0.0M
2025-05-12 27.37 27.73 27.05 27.50 0.0M
2025-05-09 26.00 26.40 25.95 26.37 0.0M
2025-05-08 25.93 26.10 25.87 26.10 0.0M
2025-05-07 26.34 26.41 25.90 25.97 0.0M
2025-05-06 26.00 26.27 25.64 26.27 0.0M
2025-05-05 26.04 26.09 25.92 26.02 0.0M
2025-05-02 25.92 26.18 25.78 25.81 0.0M
2025-04-30 25.74 25.74 24.76 25.29 0.0M
2025-04-29 26.12 26.34 25.96 26.02 0.0M
2025-04-28 26.12 26.20 25.89 25.89 0.0M
2025-04-25 26.24 26.24 25.84 26.01 0.0M
2025-04-24 25.58 26.18 25.39 26.08 0.0M
2025-04-23 24.96 25.84 24.92 25.54 0.0M
2025-04-22 24.53 24.80 24.39 24.78 0.0M
2025-04-17 24.37 24.37 24.06 24.28 0.0M
2025-04-16 24.01 24.38 23.84 24.38 0.0M
2025-04-15 24.34 24.43 24.00 24.43 0.0M
2025-04-14 23.94 24.46 23.94 24.30 0.0M
2025-04-11 23.25 23.35 22.65 23.35 0.0M
2025-04-10 24.08 24.08 22.86 22.86 0.0M
2025-04-09 22.00 22.30 21.53 21.78 0.0M
2025-04-08 23.00 23.49 22.62 22.69 0.0M
2025-04-07 21.40 23.51 21.20 22.19 0.0M
2025-04-04 24.80 24.80 22.29 22.95 0.0M
2025-04-03 26.28 26.51 25.44 25.64 0.0M
2025-04-02 27.63 27.64 27.24 27.37 0.0M
2025-04-01 27.61 27.68 27.30 27.68 0.0M
2025-03-31 27.73 27.73 26.88 27.30 0.0M
2025-03-28 28.91 28.98 28.17 28.17 0.0M
2025-03-27 29.53 29.53 28.83 29.15 0.0M
2025-03-26 30.66 30.66 29.65 29.70 0.0M
2025-03-25 30.03 30.48 30.03 30.48 0.0M
2025-03-24 29.83 30.04 29.73 29.83 0.0M
2025-03-21 29.63 29.63 28.96 29.18 0.0M
2025-03-20 30.14 30.19 29.67 29.96 0.0M
2025-03-19 29.66 29.90 29.57 29.90 0.0M
2025-03-18 29.42 29.73 29.42 29.67 0.0M
2025-03-17 28.87 29.18 28.84 29.18 0.0M
2025-03-14 28.51 28.77 28.38 28.64 0.0M
2025-03-13 27.40 28.16 27.35 28.09 0.0M
2025-03-12 27.36 27.65 27.33 27.57 0.0M
2025-03-11 26.92 27.27 26.76 27.00 0.0M
2025-03-10 27.94 27.94 27.00 27.07 0.0M
2025-03-07 28.23 28.23 27.72 27.72 0.0M
2025-03-06 28.23 28.49 27.96 28.38 0.0M
2025-03-05 27.49 28.00 27.43 27.90 0.0M
2025-03-04 27.19 27.27 26.69 26.83 0.0M
2025-03-03 27.95 28.47 27.84 28.06 0.0M
2025-02-28 27.84 28.02 27.62 27.84 0.0M
2025-02-27 28.69 28.88 28.29 28.37 0.0M
2025-02-26 28.61 28.81 28.51 28.77 0.0M
2025-02-25 28.33 28.56 27.86 27.86 0.0M
2025-02-24 28.52 28.66 28.15 28.44 0.0M
2025-02-21 29.52 29.62 28.84 29.09 0.0M
2025-02-20 29.24 29.82 29.24 29.56 0.0M
2025-02-19 30.07 30.13 29.05 29.24 0.0M
2025-02-18 30.17 30.25 29.99 30.07 0.0M
2025-02-17 30.11 30.25 30.03 30.13 0.0M
2025-02-14 30.34 30.59 29.98 29.98 0.0M
2025-02-13 29.76 30.02 29.70 30.02 0.0M
2025-02-12 29.72 29.87 29.50 29.71 0.0M
2025-02-11 30.09 30.35 29.55 29.74 0.0M
2025-02-10 30.15 30.70 30.15 30.59 0.0M
2025-02-07 29.74 30.87 29.74 30.19 0.0M
2025-02-06 29.33 29.83 29.23 29.79 0.0M
2025-02-05 28.64 28.85 28.49 28.65 0.0M
2025-02-04 28.10 28.78 27.95 28.73 0.0M
2025-02-03 27.81 28.16 27.60 28.16 0.0M
2025-01-31 28.51 28.58 28.20 28.37 0.0M
2025-01-30 28.05 28.65 28.05 28.64 0.0M
2025-01-29 27.69 28.18 27.63 28.18 0.0M
2025-01-28 28.13 28.25 27.60 27.60 0.0M
2025-01-27 28.43 28.64 28.07 28.13 0.0M
2025-01-24 28.95 29.10 28.79 28.91 0.0M
2025-01-23 28.62 28.68 28.33 28.47 0.0M
2025-01-22 29.20 29.41 28.97 29.04 0.0M
2025-01-21 29.48 29.61 29.34 29.45 0.0M
2025-01-20 29.37 29.58 29.05 29.51 0.0M
2025-01-17 29.36 29.70 29.20 29.57 0.0M
2025-01-16 29.40 29.50 29.08 29.09 0.0M
2025-01-15 28.71 29.21 28.70 29.03 0.0M
2025-01-14 29.03 29.13 28.84 28.89 0.0M
2025-01-13 29.00 29.06 28.81 28.83 0.0M
2025-01-10 29.43 29.60 28.91 28.91 0.0M
2025-01-09 28.87 29.28 28.84 29.10 0.0M
2025-01-08 28.81 28.99 28.48 28.84 0.0M
2025-01-07 28.91 29.09 28.68 28.94 0.0M
2025-01-06 28.46 29.20 28.36 29.20 0.0M
2025-01-03 28.56 28.56 28.25 28.34 0.0M
2025-01-02 28.22 28.61 28.00 28.61 0.0M