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
2022-12-30 29.69 29.74 29.53 29.69 0.0M
2022-12-29 29.73 30.00 29.67 29.76 0.0M
2022-12-28 30.50 30.50 29.55 29.65 0.0M
2022-12-27 30.16 30.80 29.95 30.61 0.0M
2022-12-23 29.53 30.04 29.44 29.95 0.0M
2022-12-22 29.92 29.96 29.27 29.50 0.0M
2022-12-21 29.73 30.26 29.63 30.05 0.0M
2022-12-20 28.73 29.71 28.73 29.55 0.0M
2022-12-19 29.28 29.31 28.71 28.71 0.0M
2022-12-16 28.76 29.03 28.52 28.94 0.0M
2022-12-15 29.41 29.41 28.89 28.93 0.1M
2022-12-14 30.16 30.32 29.95 30.12 0.0M
2022-12-13 29.74 30.74 29.67 30.21 0.1M
2022-12-12 29.68 29.68 29.08 29.37 0.0M
2022-12-09 30.19 30.69 30.07 30.69 0.0M
2022-12-08 30.06 30.45 29.93 30.00 0.0M
2022-12-07 29.79 30.45 29.50 30.00 0.0M
2022-12-06 29.85 30.21 29.72 29.91 0.0M
2022-12-05 30.53 30.53 29.85 30.01 0.0M
2022-12-02 30.68 30.69 30.00 30.55 0.0M
2022-12-01 30.28 30.95 30.14 30.76 0.0M
2022-11-30 29.39 29.95 29.39 29.70 0.0M
2022-11-29 29.01 29.33 28.79 29.08 0.0M
2022-11-28 29.41 29.53 28.77 28.83 0.0M
2022-11-25 29.78 29.87 29.49 29.59 0.0M
2022-11-24 29.64 30.00 29.64 29.89 0.0M
2022-11-23 29.64 29.64 29.16 29.37 0.0M
2022-11-22 28.72 29.53 28.65 29.33 0.0M
2022-11-21 28.51 28.60 28.29 28.29 0.0M
2022-11-18 28.38 28.43 28.11 28.28 0.0M
2022-11-17 28.56 28.60 28.06 28.16 0.0M
2022-11-16 28.59 29.10 28.59 28.82 0.0M
2022-11-15 29.56 29.84 28.82 28.82 0.0M
2022-11-14 29.41 29.57 29.14 29.22 0.0M
2022-11-11 29.87 29.88 29.19 29.28 0.0M
2022-11-10 28.39 29.80 28.24 29.68 0.1M
2022-11-09 28.50 28.88 28.23 28.69 0.0M
2022-11-08 26.98 28.76 26.85 28.62 0.0M
2022-11-07 26.72 27.36 26.70 27.13 0.0M
2022-11-04 25.57 26.78 25.52 26.62 0.0M
2022-11-03 25.59 25.73 25.04 25.18 0.1M
2022-11-02 27.13 27.20 26.47 26.51 0.0M
2022-11-01 27.00 27.16 26.86 27.01 0.1M
2022-10-31 26.63 26.64 26.28 26.42 0.0M
2022-10-28 26.73 26.73 26.36 26.36 0.0M
2022-10-27 26.93 27.27 26.84 27.14 0.0M
2022-10-26 26.56 27.02 26.45 27.00 0.0M
2022-10-25 26.22 26.52 25.80 26.27 0.0M
2022-10-24 26.52 26.52 25.71 26.05 0.0M
2022-10-21 25.45 26.25 25.32 26.14 0.0M
2022-10-20 25.27 26.00 25.19 25.97 0.0M
2022-10-19 25.68 25.73 25.33 25.37 0.1M
2022-10-18 25.93 26.05 25.62 25.71 0.0M
2022-10-17 25.58 26.13 25.53 25.99 0.1M
2022-10-14 26.44 26.55 25.28 25.30 0.0M
2022-10-13 26.50 26.69 25.10 25.99 0.3M
2022-10-12 26.65 26.84 26.39 26.44 0.0M
2022-10-11 26.62 27.08 26.40 27.08 0.0M
2022-10-10 26.85 27.08 26.57 26.88 0.0M
2022-10-07 28.06 28.20 27.35 27.43 0.0M
2022-10-06 27.96 27.96 27.50 27.72 0.0M
2022-10-05 27.82 27.84 27.05 27.42 0.0M
2022-10-04 27.65 28.14 27.59 28.06 0.1M
2022-10-03 26.69 27.39 26.44 27.27 0.1M
2022-09-30 26.24 27.00 26.10 26.92 0.0M
2022-09-29 25.80 26.16 25.56 26.01 0.1M
2022-09-28 24.73 26.03 24.39 25.80 0.1M
2022-09-27 24.86 25.18 24.80 24.82 0.0M
2022-09-26 24.82 25.12 24.71 24.86 0.1M
2022-09-23 26.01 26.07 24.75 24.82 0.0M
2022-09-22 25.75 26.33 25.71 26.11 0.0M
2022-09-21 26.12 26.15 25.73 25.85 0.0M
2022-09-20 26.20 26.26 25.45 25.45 0.0M
2022-09-19 25.66 26.19 25.45 25.99 0.1M
2022-09-16 25.34 26.10 25.10 25.87 0.0M
2022-09-15 26.27 26.36 25.60 25.60 0.1M
2022-09-14 26.41 26.87 26.34 26.60 0.0M
2022-09-13 27.20 27.27 26.47 26.70 0.1M
2022-09-12 26.89 27.46 26.87 27.27 0.0M
2022-09-09 26.85 26.94 26.59 26.90 0.0M
2022-09-08 26.33 26.45 25.87 26.35 0.1M
2022-09-07 25.60 26.34 25.52 26.34 0.0M
2022-09-06 26.02 26.27 25.81 25.88 0.0M
2022-09-05 25.96 26.17 25.84 25.97 0.0M
2022-09-02 25.11 26.05 25.11 25.89 0.1M
2022-09-01 25.45 25.45 24.99 25.16 0.1M
2022-08-31 26.10 26.13 25.70 25.93 0.0M
2022-08-30 26.76 26.76 25.83 25.98 0.0M
2022-08-29 26.75 27.03 26.54 26.65 0.0M
2022-08-26 28.21 28.21 27.10 27.14 0.0M
2022-08-25 28.35 28.56 28.02 28.02 0.0M
2022-08-24 27.84 28.11 27.64 28.05 0.0M
2022-08-23 27.48 28.11 27.47 28.00 0.0M
2022-08-22 27.14 27.50 26.83 27.46 0.0M
2022-08-19 27.45 27.57 27.25 27.37 0.0M
2022-08-18 27.20 27.72 27.20 27.54 0.0M
2022-08-17 28.43 28.43 27.48 27.48 0.0M
2022-08-16 28.42 28.44 28.00 28.24 0.0M
2022-08-15 28.54 28.54 27.93 28.10 0.0M
2022-08-12 28.34 28.59 27.94 28.59 0.0M
2022-08-11 28.40 28.57 28.02 28.24 0.0M
2022-08-10 28.23 28.78 28.23 28.54 0.0M
2022-08-09 28.47 28.70 28.05 28.11 0.0M
2022-08-08 28.01 28.74 27.88 28.72 0.0M
2022-08-05 27.86 27.94 27.05 27.46 0.0M
2022-08-04 27.12 27.98 27.12 27.79 0.0M
2022-08-03 27.73 27.80 26.96 27.04 0.1M
2022-08-02 27.84 28.38 27.55 28.24 0.1M
2022-08-01 27.91 28.05 27.40 27.55 0.0M
2022-07-29 27.87 27.91 27.27 27.56 0.1M
2022-07-28 27.21 27.98 27.21 27.78 0.1M
2022-07-27 26.83 26.97 26.50 26.75 0.0M
2022-07-26 26.22 26.88 26.13 26.56 0.0M
2022-07-25 27.09 27.16 25.92 26.28 0.2M
2022-07-22 27.26 27.94 27.06 27.40 0.0M
2022-07-21 26.89 27.37 26.42 27.06 0.1M
2022-07-20 27.54 27.66 27.13 27.27 0.0M
2022-07-19 27.40 27.61 27.17 27.58 0.0M
2022-07-18 27.40 27.90 27.40 27.64 0.0M
2022-07-15 27.50 27.71 27.03 27.35 0.0M
2022-07-14 28.50 28.50 27.03 27.61 0.1M
2022-07-13 28.31 29.17 27.98 28.82 0.0M
2022-07-12 28.64 28.88 28.04 28.88 0.0M
2022-07-11 28.66 28.87 28.46 28.74 0.0M
2022-07-08 28.94 29.15 28.59 29.00 0.0M
2022-07-07 28.44 29.11 28.44 28.64 0.0M
2022-07-06 28.49 28.70 27.63 27.79 0.0M
2022-07-05 29.35 29.53 27.98 28.10 0.0M
2022-07-04 29.08 29.30 28.97 29.21 0.0M
2022-07-01 28.10 29.31 27.71 29.18 0.1M
2022-06-30 29.52 29.52 28.50 28.63 0.0M
2022-06-29 29.48 29.92 29.20 29.23 0.0M
2022-06-28 30.13 30.51 29.83 29.83 0.0M
2022-06-27 30.20 30.49 29.76 29.95 0.0M
2022-06-24 29.92 30.37 29.65 30.34 0.0M
2022-06-23 30.51 31.01 30.25 30.25 0.0M
2022-06-22 31.17 31.60 30.79 30.91 0.0M
2022-06-21 31.22 31.51 30.72 31.43 0.0M
2022-06-20 31.09 31.27 30.87 30.87 0.0M
2022-06-17 31.34 31.93 31.19 31.44 0.0M
2022-06-16 30.89 31.47 30.55 31.35 0.0M
2022-06-15 31.11 31.75 30.77 30.87 0.0M
2022-06-14 31.93 31.93 30.88 30.90 0.0M
2022-06-13 33.00 33.08 31.59 31.89 0.1M
2022-06-10 31.53 32.63 31.14 32.57 0.0M
2022-06-09 32.46 32.46 31.64 31.71 0.0M
2022-06-08 32.64 32.82 32.35 32.82 0.0M
2022-06-07 32.64 32.80 32.45 32.51 0.0M
2022-06-06 33.26 33.26 32.45 32.56 0.0M
2022-06-03 33.39 33.50 32.80 32.80 0.0M
2022-06-02 32.40 33.50 32.32 33.39 0.0M
2022-06-01 32.10 32.47 31.74 32.23 0.0M
2022-05-31 32.67 32.90 32.27 32.33 0.0M
2022-05-30 32.69 32.98 32.62 32.71 0.0M
2022-05-27 32.58 32.94 32.52 32.61 0.0M
2022-05-26 32.69 33.00 32.49 32.67 0.2M
2022-05-25 33.03 33.05 32.55 32.64 0.0M
2022-05-24 32.43 33.04 32.33 32.89 0.0M
2022-05-23 32.93 33.22 32.74 32.80 0.0M
2022-05-20 32.87 33.01 32.35 32.55 0.0M
2022-05-19 31.39 32.76 31.30 32.76 0.1M
2022-05-18 32.01 32.24 31.40 31.61 0.0M
2022-05-17 32.25 32.44 31.95 31.99 0.0M
2022-05-16 31.98 32.20 31.49 32.07 0.0M
2022-05-13 31.50 32.26 31.25 32.23 0.0M
2022-05-12 32.36 32.53 31.75 31.79 0.0M
2022-05-11 32.82 33.38 32.70 33.20 0.1M
2022-05-10 33.27 33.51 32.45 32.45 0.0M
2022-05-09 35.02 35.02 33.45 33.49 0.1M
2022-05-06 35.38 35.52 34.90 35.21 0.0M
2022-05-05 36.62 37.03 35.39 35.51 0.0M
2022-05-04 36.02 36.12 35.58 35.58 0.1M
2022-05-03 35.47 36.27 35.29 36.18 0.0M
2022-05-02 35.53 35.72 34.71 35.43 0.0M
2022-04-29 36.73 36.91 36.40 36.53 0.0M
2022-04-28 35.77 36.04 35.54 35.84 0.0M
2022-04-27 35.61 36.07 35.35 35.68 0.0M
2022-04-26 36.07 36.26 35.57 35.86 0.1M
2022-04-25 36.37 36.53 35.42 35.45 0.1M
2022-04-22 38.01 38.08 36.70 37.06 0.1M
2022-04-21 39.65 39.65 38.10 38.21 0.0M
2022-04-20 39.70 39.70 39.05 39.64 0.0M
2022-04-19 40.59 40.94 39.73 39.73 0.0M
2022-04-14 40.30 40.51 39.88 40.28 0.0M
2022-04-13 39.86 40.41 39.68 40.39 0.0M
2022-04-12 39.62 40.20 39.05 40.09 0.0M
2022-04-11 39.19 40.00 39.00 39.05 0.1M
2022-04-08 38.45 39.44 38.40 39.24 0.0M
2022-04-07 37.84 38.18 37.76 38.09 0.0M
2022-04-06 37.86 38.02 37.57 37.95 0.0M
2022-04-05 38.61 39.18 38.31 38.45 0.0M
2022-04-04 38.76 39.00 38.39 38.39 0.0M
2022-04-01 37.50 37.94 37.02 37.55 0.1M
2022-03-31 37.25 38.00 37.21 37.78 0.0M
2022-03-30 37.09 37.55 36.79 37.35 0.1M
2022-03-29 37.19 37.31 35.43 36.78 0.1M
2022-03-28 37.52 37.73 36.95 37.38 0.1M
2022-03-25 37.94 38.01 37.44 37.85 0.0M
2022-03-24 38.00 38.61 37.66 38.15 0.0M
2022-03-23 37.00 37.71 37.00 37.36 0.0M
2022-03-22 37.65 37.65 36.40 36.97 0.0M
2022-03-21 36.91 37.66 36.48 37.23 0.0M
2022-03-18 36.97 37.08 36.44 36.50 0.0M
2022-03-17 36.04 37.30 36.04 37.16 0.1M
2022-03-16 36.26 36.47 35.50 35.90 0.1M
2022-03-15 35.35 36.67 35.03 36.57 0.1M
2022-03-14 37.60 37.60 36.41 36.52 0.0M
2022-03-11 37.97 38.12 36.85 37.78 0.1M
2022-03-10 36.66 38.41 36.66 37.74 0.0M
2022-03-09 38.37 38.37 35.52 37.02 0.2M
2022-03-08 38.89 39.93 38.21 39.34 0.1M
2022-03-07 38.13 38.67 36.82 38.09 0.1M
2022-03-04 35.20 36.64 35.18 36.55 0.1M
2022-03-03 34.79 35.10 34.71 34.71 0.0M
2022-03-02 34.74 34.82 34.08 34.36 0.0M
2022-03-01 33.18 34.58 32.97 34.44 0.1M
2022-02-28 33.49 33.95 33.02 33.22 0.0M
2022-02-25 33.21 33.21 32.25 32.58 0.0M
2022-02-24 34.00 35.35 33.34 33.48 0.1M
2022-02-23 32.57 33.28 32.24 33.28 0.0M
2022-02-22 33.01 33.34 32.59 32.84 0.1M
2022-02-21 32.68 32.96 32.62 32.70 0.1M
2022-02-18 32.90 33.25 32.78 32.79 0.1M
2022-02-17 31.87 32.78 31.76 32.78 0.1M
2022-02-16 30.73 31.62 30.73 31.57 0.0M
2022-02-15 31.50 31.50 30.40 30.73 0.1M
2022-02-14 30.53 31.60 30.53 31.33 0.0M
2022-02-11 29.20 29.99 29.00 29.80 0.0M
2022-02-10 29.81 30.10 29.69 29.83 0.0M
2022-02-09 30.06 30.14 29.88 29.99 0.0M
2022-02-08 29.55 29.82 29.30 29.79 0.0M
2022-02-07 28.85 29.28 28.71 29.28 0.0M
2022-02-04 28.68 28.88 28.18 28.79 0.0M
2022-02-03 29.22 29.22 28.49 28.88 0.0M
2022-02-02 29.27 29.35 28.95 29.32 0.0M
2022-02-01 29.13 29.40 28.88 29.40 0.0M
2022-01-31 28.46 28.72 28.45 28.66 0.0M
2022-01-28 28.81 28.81 28.04 28.16 0.0M
2022-01-27 29.12 29.51 28.98 29.21 0.0M
2022-01-26 30.02 30.66 29.96 30.12 0.0M
2022-01-25 29.69 29.99 29.57 29.73 0.0M
2022-01-24 30.43 30.44 29.20 29.35 0.0M
2022-01-21 30.98 31.06 30.50 30.63 0.0M
2022-01-20 31.33 31.61 31.00 31.15 0.0M
2022-01-19 29.00 30.69 29.00 30.69 0.0M
2022-01-18 29.01 29.53 28.95 29.32 0.0M
2022-01-17 29.43 29.43 29.23 29.37 0.0M
2022-01-14 29.69 29.69 29.14 29.15 0.0M
2022-01-13 29.71 29.84 29.51 29.63 0.0M
2022-01-12 29.54 29.86 29.45 29.52 0.0M
2022-01-11 29.30 29.35 29.04 29.30 0.0M
2022-01-10 28.67 28.85 28.39 28.51 0.0M
2022-01-07 28.58 28.68 28.26 28.47 0.0M
2022-01-06 29.24 29.24 28.46 28.65 0.0M
2022-01-05 30.05 30.48 29.97 30.23 0.0M
2022-01-04 30.29 30.36 29.89 30.19 0.0M
2022-01-03 30.40 30.42 29.86 29.88 0.0M