VanEck Gold Miners UCITS ETF

GDX
🏛️ Deutschland →
71.56
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
2021-12-30 29.39 29.82 29.39 29.69 0.0M
2021-12-29 30.04 30.04 29.44 29.86 0.0M
2021-12-28 30.02 30.18 29.91 29.91 0.0M
2021-12-27 29.89 30.06 29.71 29.95 0.0M
2021-12-23 29.48 29.94 29.48 29.87 0.0M
2021-12-22 29.59 29.59 29.20 29.39 0.0M
2021-12-21 29.39 29.68 29.12 29.27 0.0M
2021-12-20 29.57 29.57 28.90 28.90 0.0M
2021-12-17 29.26 29.77 29.26 29.55 0.0M
2021-12-16 28.05 29.01 28.05 29.01 0.0M
2021-12-15 28.30 28.34 27.58 27.58 0.0M
2021-12-14 28.79 28.79 28.14 28.40 0.0M
2021-12-13 28.97 28.97 28.62 28.65 0.0M
2021-12-10 28.75 28.98 28.63 28.69 0.0M
2021-12-09 29.39 29.49 28.83 28.88 0.0M
2021-12-08 29.46 29.56 29.17 29.26 0.0M
2021-12-07 29.34 29.73 29.23 29.73 0.0M
2021-12-06 28.78 29.24 28.70 29.23 0.0M
2021-12-03 28.69 28.79 28.35 28.62 0.0M
2021-12-02 29.03 29.03 28.28 28.44 0.0M
2021-12-01 30.31 30.37 30.01 30.05 0.0M
2021-11-30 30.01 30.77 30.01 30.14 0.0M
2021-11-29 30.50 30.60 29.90 30.07 0.0M
2021-11-26 31.12 31.12 29.93 29.95 0.0M
2021-11-25 31.05 31.05 30.60 30.66 0.0M
2021-11-24 30.96 30.96 30.50 30.90 0.0M
2021-11-23 31.47 31.47 30.30 30.37 0.0M
2021-11-22 31.70 31.79 30.76 31.37 0.0M
2021-11-19 32.06 32.37 31.97 32.03 0.0M
2021-11-18 32.84 32.84 31.93 32.03 0.0M
2021-11-17 32.43 32.79 32.37 32.60 0.0M
2021-11-16 32.51 32.91 32.20 32.26 0.0M
2021-11-15 32.44 32.44 31.86 32.41 0.0M
2021-11-12 32.20 32.46 31.80 32.27 0.0M
2021-11-11 31.82 32.25 31.80 32.03 0.1M
2021-11-10 30.54 31.70 30.34 31.54 0.1M
2021-11-09 30.09 30.38 29.84 30.20 0.0M
2021-11-08 30.19 30.44 29.95 30.10 0.0M
2021-11-05 29.07 29.86 29.07 29.81 0.0M
2021-11-04 29.22 29.96 29.22 29.33 0.0M
2021-11-03 28.96 28.96 28.35 28.84 0.0M
2021-11-02 29.09 29.11 28.66 28.67 0.0M
2021-11-01 29.39 29.39 28.90 29.25 0.0M
2021-10-29 29.76 29.76 28.95 29.43 0.0M
2021-10-28 30.28 30.38 29.75 29.82 0.1M
2021-10-27 30.29 30.50 30.20 30.34 0.0M
2021-10-26 30.73 30.73 30.33 30.35 0.0M
2021-10-25 30.20 30.80 30.20 30.75 0.0M
2021-10-22 30.16 30.89 30.01 30.19 0.0M
2021-10-21 29.87 30.02 29.64 29.69 0.0M
2021-10-20 29.84 30.19 29.78 30.17 0.0M
2021-10-19 29.86 30.00 29.53 29.53 0.0M
2021-10-18 29.99 29.99 29.41 29.69 0.0M
2021-10-15 30.00 30.00 29.40 29.79 0.0M
2021-10-14 29.60 30.05 29.55 29.97 0.0M
2021-10-13 28.82 29.67 28.66 29.49 0.0M
2021-10-12 28.20 28.70 28.18 28.58 0.0M
2021-10-11 28.28 28.53 28.15 28.32 0.0M
2021-10-08 27.98 28.80 27.93 28.09 0.0M
2021-10-07 27.71 28.16 27.70 28.10 0.0M
2021-10-06 26.95 27.41 26.92 27.35 0.0M
2021-10-05 27.14 27.30 26.78 26.95 0.0M
2021-10-04 26.75 27.26 26.60 27.20 0.0M
2021-10-01 26.99 27.20 26.73 26.83 0.0M
2021-09-30 26.58 27.40 26.55 27.36 0.0M
2021-09-29 26.89 27.00 26.54 26.61 0.0M
2021-09-28 26.61 26.82 26.33 26.82 0.0M
2021-09-27 27.14 27.46 26.99 27.17 0.0M
2021-09-24 27.14 27.28 26.81 27.16 0.0M
2021-09-23 27.70 27.92 27.13 27.27 0.0M
2021-09-22 27.80 28.05 27.63 28.03 0.0M
2021-09-21 27.66 28.12 27.55 28.12 0.0M
2021-09-20 27.42 27.74 27.36 27.59 0.0M
2021-09-17 28.13 28.13 27.49 27.69 0.0M
2021-09-16 28.81 28.91 27.62 27.75 0.0M
2021-09-15 28.91 29.23 28.78 29.06 0.0M
2021-09-14 28.85 29.28 28.68 29.17 0.0M
2021-09-13 28.64 29.12 28.50 29.02 0.0M
2021-09-10 28.80 28.91 28.63 28.72 0.0M
2021-09-09 28.99 29.20 28.60 28.78 0.0M
2021-09-08 28.97 29.19 28.76 29.00 0.0M
2021-09-07 29.86 29.86 28.91 28.97 0.0M
2021-09-06 29.83 29.88 29.71 29.82 0.0M
2021-09-03 29.22 29.97 29.11 29.76 0.0M
2021-09-02 29.25 29.25 28.89 28.89 0.0M
2021-09-01 29.46 29.55 29.05 29.28 0.0M
2021-08-31 29.13 29.27 28.88 29.27 0.0M
2021-08-30 29.36 29.50 29.01 29.05 0.0M
2021-08-27 28.73 29.07 28.40 29.04 0.0M
2021-08-26 28.47 28.74 28.39 28.61 0.0M
2021-08-25 28.90 28.98 28.45 28.59 0.0M
2021-08-24 29.09 29.30 29.00 29.05 0.0M
2021-08-23 28.19 29.07 28.12 29.07 0.0M
2021-08-20 28.20 28.23 27.93 28.23 0.0M
2021-08-19 28.51 28.62 28.28 28.34 0.0M
2021-08-18 29.46 29.52 28.43 28.61 0.0M
2021-08-17 29.51 29.58 29.33 29.33 0.0M
2021-08-16 29.45 29.68 29.44 29.54 0.0M
2021-08-13 29.38 29.74 29.30 29.64 0.0M
2021-08-12 29.56 29.67 28.93 28.98 0.0M
2021-08-11 29.11 29.74 29.09 29.74 0.0M
2021-08-10 29.54 29.56 28.97 29.14 0.0M
2021-08-09 29.66 29.85 29.46 29.46 0.0M
2021-08-06 30.63 30.72 29.73 29.94 0.0M
2021-08-05 31.16 31.38 30.82 31.00 0.0M
2021-08-04 31.53 31.95 31.30 31.33 0.0M
2021-08-03 31.00 31.44 31.00 31.44 0.0M
2021-08-02 31.25 31.40 31.08 31.08 0.0M
2021-07-30 31.29 31.51 31.11 31.29 0.0M
2021-07-29 30.95 31.49 30.92 31.47 0.0M
2021-07-28 30.33 30.44 30.10 30.44 0.0M
2021-07-27 30.17 30.35 29.98 30.11 0.0M
2021-07-26 30.06 30.35 29.94 30.25 0.0M
2021-07-23 30.24 30.25 29.80 29.99 0.0M
2021-07-22 30.34 30.46 29.72 30.24 0.0M
2021-07-21 30.13 30.20 29.84 30.20 0.0M
2021-07-20 30.01 30.47 29.99 30.11 0.0M
2021-07-19 30.20 30.35 29.76 29.76 0.0M
2021-07-16 31.36 31.46 30.75 30.75 0.0M
2021-07-15 31.44 31.53 31.23 31.37 0.0M
2021-07-14 31.16 31.58 31.13 31.32 0.0M
2021-07-13 30.56 31.26 30.51 31.26 0.0M
2021-07-12 30.61 30.94 30.60 30.89 0.0M
2021-07-09 30.15 30.73 30.09 30.73 0.0M
2021-07-08 30.96 31.22 29.99 30.11 0.1M
2021-07-07 31.30 31.43 31.00 31.00 0.0M
2021-07-06 31.24 31.50 30.99 30.99 0.0M
2021-07-05 30.92 31.06 30.88 30.94 0.0M
2021-07-02 30.43 30.96 30.43 30.76 0.0M
2021-07-01 30.80 30.84 30.27 30.37 0.0M
2021-06-30 29.98 30.41 29.96 30.33 0.0M
2021-06-29 30.20 30.24 29.64 30.16 0.1M
2021-06-28 30.66 30.72 30.22 30.22 0.0M
2021-06-25 30.79 31.03 30.61 30.68 0.0M
2021-06-24 30.72 30.91 30.60 30.67 0.0M
2021-06-23 31.06 31.22 31.00 31.00 0.0M
2021-06-22 30.88 31.16 30.80 30.84 0.0M
2021-06-21 31.00 31.20 30.52 31.03 0.1M
2021-06-18 31.46 31.79 31.05 31.17 0.1M
2021-06-17 32.40 32.40 31.15 31.21 0.1M
2021-06-16 32.91 33.05 32.78 32.98 0.0M
2021-06-15 33.37 33.44 32.95 33.07 0.0M
2021-06-14 33.11 33.55 32.87 33.53 0.0M
2021-06-11 34.08 34.20 33.64 33.64 0.0M
2021-06-10 33.10 33.73 32.85 33.73 0.0M
2021-06-09 33.14 33.43 33.00 33.35 0.0M
2021-06-08 33.59 33.65 33.35 33.36 0.0M
2021-06-07 33.53 33.76 33.44 33.61 0.1M
2021-06-04 33.48 33.93 33.35 33.80 0.0M
2021-06-03 34.05 34.10 33.33 33.48 0.0M
2021-06-02 34.31 34.57 34.29 34.47 0.0M
2021-06-01 34.44 34.68 34.14 34.25 0.0M
2021-05-31 34.38 34.62 34.18 34.23 0.0M
2021-05-28 33.93 34.44 33.88 34.19 0.0M
2021-05-27 34.40 34.40 34.13 34.19 0.0M
2021-05-26 34.50 34.80 34.37 34.60 0.0M
2021-05-25 34.44 34.45 33.82 34.15 0.0M
2021-05-21 34.39 34.85 34.05 34.19 0.0M
2021-05-20 34.39 34.52 33.96 34.47 0.0M
2021-05-19 34.64 34.83 33.74 34.52 0.0M
2021-05-18 34.77 34.92 34.14 34.38 0.0M
2021-05-17 33.58 34.47 33.39 34.46 0.0M
2021-05-14 32.61 32.95 32.51 32.95 0.1M
2021-05-13 32.51 32.63 32.15 32.51 0.1M
2021-05-12 32.84 33.17 32.69 32.70 0.0M
2021-05-11 32.65 32.77 32.00 32.56 0.0M
2021-05-10 32.93 33.33 32.89 33.12 0.0M
2021-05-07 32.62 33.16 32.52 32.61 0.1M
2021-05-06 31.62 32.58 31.54 32.58 0.0M
2021-05-05 31.22 31.54 31.17 31.32 0.0M
2021-05-04 31.42 32.00 31.17 31.22 0.0M
2021-05-03 30.62 31.42 30.46 31.27 0.0M
2021-04-30 30.33 30.61 30.16 30.40 0.0M
2021-04-29 31.05 31.22 30.34 30.39 0.0M
2021-04-28 30.67 31.02 30.61 31.01 0.0M
2021-04-27 31.74 31.81 31.44 31.44 0.0M
2021-04-26 31.76 31.95 31.56 31.61 0.0M
2021-04-23 32.07 32.34 31.72 31.87 0.0M
2021-04-22 32.48 32.51 32.14 32.14 0.0M
2021-04-21 32.17 32.59 31.93 32.49 0.0M
2021-04-20 31.53 31.92 31.40 31.76 0.0M
2021-04-19 32.09 32.35 31.54 31.59 0.0M
2021-04-16 31.73 32.36 31.66 31.98 0.1M
2021-04-15 30.77 31.89 30.75 31.89 0.1M
2021-04-14 30.88 30.91 30.61 30.67 0.0M
2021-04-13 30.21 30.94 30.16 30.79 0.0M
2021-04-12 30.76 30.83 30.29 30.29 0.0M
2021-04-09 30.82 31.08 30.45 31.04 0.0M
2021-04-08 30.69 31.03 30.63 30.91 0.0M
2021-04-07 30.70 30.93 30.42 30.42 0.0M
2021-04-06 30.48 30.97 30.38 30.96 0.0M
2021-04-01 29.65 30.05 29.53 29.97 0.0M
2021-03-31 28.84 29.41 28.80 29.39 0.0M
2021-03-30 29.38 29.43 28.85 28.90 0.0M
2021-03-29 29.34 29.48 29.05 29.08 0.0M
2021-03-26 29.06 29.29 29.00 29.21 0.0M
2021-03-25 29.13 29.21 28.86 29.02 0.0M
2021-03-24 29.28 29.50 29.17 29.39 0.0M
2021-03-23 29.84 29.91 29.28 29.28 0.0M
2021-03-22 29.99 30.23 29.88 30.08 0.0M
2021-03-19 30.24 30.38 30.10 30.10 0.0M
2021-03-18 30.45 30.45 29.85 30.35 0.0M
2021-03-17 29.94 30.00 29.50 29.65 0.0M
2021-03-16 30.16 30.16 29.79 29.89 0.0M
2021-03-15 29.43 29.89 29.43 29.84 0.0M
2021-03-12 28.86 29.28 28.59 29.28 0.0M
2021-03-11 29.41 29.43 28.96 29.06 0.0M
2021-03-10 28.74 29.07 28.65 28.99 0.0M
2021-03-09 28.58 29.30 28.51 28.77 0.0M
2021-03-08 28.20 28.42 28.00 28.27 0.1M
2021-03-05 27.77 28.06 27.61 27.66 0.1M
2021-03-04 27.70 28.28 27.42 28.16 0.0M
2021-03-03 28.20 28.20 27.05 27.71 0.1M
2021-03-02 27.23 27.81 27.08 27.81 0.0M
2021-03-01 28.11 28.16 27.51 27.59 0.0M
2021-02-26 28.11 28.42 27.19 27.55 0.1M
2021-02-25 29.07 29.21 28.51 28.58 0.0M
2021-02-24 29.24 29.53 28.63 29.53 0.0M
2021-02-23 29.81 29.87 28.85 29.30 0.0M
2021-02-22 29.17 29.69 29.04 29.67 0.1M
2021-02-19 28.97 29.26 28.74 28.84 0.0M
2021-02-18 29.40 29.61 28.75 29.15 0.1M
2021-02-17 29.93 29.93 29.19 29.28 0.0M
2021-02-16 30.80 30.87 30.00 30.24 0.1M
2021-02-15 30.41 30.68 30.36 30.64 0.0M
2021-02-12 30.35 30.79 30.10 30.72 0.0M
2021-02-11 31.13 31.19 30.94 30.94 0.0M
2021-02-10 31.14 31.30 30.66 30.84 0.0M
2021-02-09 31.40 31.41 30.85 30.85 0.0M
2021-02-08 30.69 31.23 30.56 31.18 0.0M
2021-02-05 30.26 30.65 30.06 30.29 0.0M
2021-02-04 30.39 30.39 29.51 29.83 0.1M
2021-02-03 30.65 30.91 30.54 30.69 0.0M
2021-02-02 31.16 31.16 30.46 30.74 0.0M
2021-02-01 31.86 31.97 30.98 30.98 0.0M
2021-01-29 30.54 31.26 30.37 30.74 0.1M
2021-01-28 29.37 30.99 29.35 30.56 0.3M
2021-01-27 30.78 30.78 29.81 30.36 0.1M
2021-01-26 30.75 31.02 30.63 31.02 0.0M
2021-01-25 30.86 31.25 30.56 30.76 0.0M
2021-01-22 30.96 30.96 30.20 30.83 0.0M
2021-01-21 31.71 31.77 31.04 31.13 0.0M
2021-01-20 31.14 31.57 30.74 31.47 0.0M
2021-01-19 30.91 31.00 30.35 30.73 0.0M
2021-01-18 30.81 30.89 30.59 30.76 0.1M
2021-01-15 31.38 31.47 30.61 30.77 0.0M
2021-01-14 31.06 31.56 30.85 31.24 0.0M
2021-01-13 31.44 31.65 31.35 31.48 0.0M
2021-01-12 31.88 31.88 30.99 31.05 0.1M
2021-01-11 31.88 31.97 31.34 31.50 0.0M
2021-01-08 32.67 32.67 31.65 31.86 0.1M
2021-01-07 33.31 33.45 32.88 33.00 0.1M
2021-01-06 33.12 33.47 32.58 32.70 0.0M
2021-01-05 33.50 33.93 33.00 33.10 0.1M
2021-01-04 32.30 33.34 32.30 33.16 0.1M