VanEck Space Innovators UCITS ETF A USD Acc

JEDI
🏛️ Deutschland →
48.19
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 48.28 48.28 48.28 48.28 5.9K
09:05 48.18 48.25 48.18 48.25 0.3K
09:10 48.26 48.26 48.24 48.24 1.3K
09:15 48.23 48.23 48.21 48.22 0.8K
09:25 48.31 48.31 48.31 48.31 2.0K
09:30 48.30 48.30 48.23 48.23 0.1K
09:35 48.21 48.21 48.21 48.21 0.0K
09:40 48.32 48.32 48.32 48.32 0.0K
10:00 48.31 48.37 48.31 48.31 5.1K
10:05 48.31 48.33 48.28 48.33 5.0K
10:10 48.34 48.34 48.34 48.34 0.0K
10:15 48.37 48.37 48.35 48.37 0.2K
10:20 48.32 48.35 48.32 48.33 0.2K
10:25 48.33 48.33 48.32 48.32 1.0K
10:30 48.30 48.30 48.20 48.20 0.2K
10:35 48.10 48.10 48.10 48.10 0.0K
10:40 48.25 48.25 48.10 48.24 0.2K
10:45 48.25 48.25 48.21 48.21 0.3K
10:50 48.19 48.19 48.10 48.12 1.2K
11:00 48.05 48.05 48.05 48.05 0.5K
11:05 48.13 48.13 48.13 48.13 0.0K
11:10 48.12 48.12 48.12 48.12 0.2K
11:15 48.14 48.14 47.79 48.12 9.6K
11:20 48.12 48.12 48.10 48.11 0.3K
11:25 48.08 48.08 48.07 48.07 2.7K
12:05 47.97 47.99 47.97 47.99 0.0K
12:15 48.01 48.13 48.01 48.13 0.1K
12:20 48.13 48.13 48.07 48.07 0.3K
12:25 48.02 48.13 48.02 48.13 0.0K
12:35 48.12 48.12 48.12 48.12 0.0K
12:40 48.12 48.12 48.12 48.12 0.2K
12:45 47.96 47.96 47.96 47.96 0.1K
12:55 48.13 48.13 48.04 48.04 0.1K
13:00 48.16 48.16 48.16 48.16 0.1K
13:05 48.17 48.17 48.17 48.17 0.1K
13:10 48.17 48.17 48.17 48.17 0.0K
13:15 48.20 48.20 48.20 48.20 0.2K
13:25 48.18 48.18 48.18 48.18 0.0K
13:35 48.25 48.25 48.23 48.23 0.1K
13:45 48.28 48.28 48.28 48.28 2.8K
13:55 48.33 48.33 48.20 48.20 0.5K
14:00 48.30 48.30 48.13 48.13 0.1K
14:05 48.34 48.34 48.34 48.34 0.0K
14:10 48.34 48.34 48.34 48.34 0.5K
14:15 48.34 48.34 48.34 48.34 0.1K
14:20 48.18 48.37 48.18 48.37 0.0K
14:35 48.39 48.53 48.39 48.53 3.9K
14:40 48.44 48.57 48.44 48.57 0.1K
14:45 48.38 48.57 48.38 48.39 1.0K
14:50 48.40 48.40 48.40 48.40 0.0K
14:55 48.54 48.54 48.54 48.54 0.0K
15:00 48.38 48.56 48.38 48.56 0.3K
15:10 48.37 48.41 48.37 48.41 0.1K
15:20 48.46 48.46 48.46 48.46 0.2K
15:30 48.13 48.29 48.13 48.29 0.1K
15:35 48.30 48.36 48.27 48.27 0.2K
15:40 48.27 48.27 48.27 48.27 0.9K
15:45 48.06 48.30 48.06 48.10 0.1K
15:50 48.48 48.48 48.48 48.48 0.0K
15:55 48.40 48.48 48.40 48.48 0.7K
16:00 48.49 48.52 48.38 48.38 1.0K
16:05 48.44 48.44 48.10 48.36 0.2K
16:10 48.36 48.36 48.36 48.36 0.0K
16:15 48.36 48.36 48.36 48.36 0.0K
16:25 48.10 48.10 48.00 48.05 0.6K
16:30 48.05 48.11 48.05 48.11 0.2K
16:35 47.86 48.26 47.86 48.26 0.0K
16:40 48.26 48.31 48.12 48.31 0.2K
16:45 48.32 48.32 48.22 48.22 1.1K
16:50 48.18 48.23 48.18 48.22 0.5K
16:55 48.26 48.26 48.26 48.26 0.5K
17:00 48.19 48.19 48.19 48.19 0.0K
17:10 48.22 48.22 48.22 48.22 0.1K
17:15 48.15 48.19 48.15 48.16 0.7K
17:20 48.02 48.20 48.02 48.20 0.2K
17:25 48.31 48.31 48.31 48.31 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 48.28 48.57 47.79 48.19 0.1M
2025-09-25 48.53 48.70 47.19 48.27 0.0M
2025-09-24 49.72 50.07 49.01 49.39 0.1M
2025-09-23 48.34 49.48 48.11 49.45 0.0M
2025-09-22 47.68 48.00 47.23 47.80 0.0M
2025-09-19 46.99 47.55 46.69 47.45 0.0M
2025-09-18 47.15 47.86 46.83 47.15 0.0M
2025-09-17 46.42 46.97 46.10 46.97 0.0M
2025-09-16 47.41 47.53 46.30 46.49 0.0M
2025-09-15 47.11 47.41 46.76 47.21 0.1M
2025-09-12 46.70 46.92 46.38 46.70 0.0M
2025-09-11 46.17 46.72 45.86 46.72 0.0M
2025-09-10 47.45 47.57 46.68 46.68 0.0M
2025-09-09 47.66 47.85 46.74 46.96 0.0M
2025-09-08 46.31 49.60 46.08 47.28 0.1M
2025-09-05 45.89 46.17 45.43 45.78 0.0M
2025-09-04 45.92 46.00 45.20 45.67 0.0M
2025-09-03 47.11 47.60 46.17 46.17 0.0M
2025-09-02 47.18 47.22 46.24 46.71 0.0M
2025-09-01 47.09 47.28 46.81 47.21 0.0M
2025-08-29 46.78 46.84 45.83 46.43 0.0M
2025-08-28 47.20 47.29 46.20 46.86 0.0M
2025-08-27 46.71 47.22 46.40 47.14 0.0M
2025-08-26 43.16 46.97 42.96 46.73 0.1M
2025-08-25 42.52 43.42 42.23 43.35 0.0M
2025-08-22 41.08 42.25 41.05 42.23 0.0M
2025-08-21 40.61 40.96 40.35 40.89 0.0M
2025-08-20 40.65 40.71 39.71 40.35 0.0M
2025-08-19 42.34 42.42 41.24 41.42 0.0M
2025-08-18 42.41 43.00 42.10 43.00 0.0M
2025-08-15 42.57 42.58 41.71 42.02 0.0M
2025-08-14 42.77 42.90 42.14 42.16 0.0M
2025-08-13 42.60 42.84 42.12 42.39 0.0M
2025-08-12 42.41 43.00 42.10 42.52 0.0M
2025-08-11 41.91 42.00 41.30 41.75 0.0M
2025-08-08 42.00 42.70 41.75 42.12 0.0M
2025-08-07 43.28 43.59 42.15 42.15 0.0M
2025-08-06 43.54 43.59 43.00 43.50 0.0M
2025-08-05 43.34 44.00 43.01 43.01 0.0M
2025-08-04 42.14 43.05 42.14 42.90 0.0M
2025-08-01 42.96 42.97 40.72 41.83 0.0M
2025-07-31 42.89 43.63 42.82 43.31 0.0M
2025-07-30 42.17 43.18 42.00 42.92 0.0M
2025-07-29 43.00 43.18 41.78 41.97 0.0M
2025-07-28 43.13 43.50 42.60 42.75 0.0M
2025-07-25 43.20 43.31 42.31 42.70 0.0M
2025-07-24 44.67 44.67 43.41 43.75 0.0M
2025-07-23 43.58 44.67 43.39 43.81 0.1M
2025-07-22 43.88 43.89 42.17 43.10 0.1M
2025-07-21 45.30 45.56 44.84 44.99 0.1M
2025-07-18 45.20 45.26 44.25 44.72 0.1M
2025-07-17 43.62 45.18 43.46 45.18 0.1M
2025-07-16 42.74 43.46 42.00 42.00 0.0M
2025-07-15 42.48 43.10 42.31 42.94 0.0M
2025-07-14 41.30 42.37 41.05 42.31 0.0M
2025-07-11 41.84 42.08 41.41 41.74 0.0M
2025-07-10 41.52 42.11 41.44 42.11 0.1M
2025-07-09 41.77 42.29 41.20 41.55 0.1M
2025-07-08 41.54 41.95 41.20 41.25 0.0M
2025-07-07 40.78 41.32 40.64 41.11 0.0M
2025-07-04 40.63 40.67 40.25 40.47 0.0M
2025-07-03 40.21 40.88 40.00 40.80 0.0M
2025-07-02 39.71 39.98 39.25 39.78 0.0M
2025-07-01 40.06 40.22 39.11 39.54 0.0M
2025-06-30 40.72 40.97 40.00 40.40 0.0M
2025-06-27 40.35 41.23 40.15 40.93 0.1M
2025-06-26 38.99 39.91 38.80 39.77 0.0M
2025-06-25 39.38 39.38 38.83 39.15 0.0M
2025-06-24 39.31 39.41 38.92 39.32 0.0M
2025-06-23 38.11 38.96 37.73 38.56 0.0M
2025-06-20 37.17 38.52 37.17 38.36 0.0M
2025-06-19 37.44 37.45 36.97 37.17 0.0M
2025-06-18 36.31 37.48 36.30 37.19 0.0M
2025-06-17 36.63 36.66 36.00 36.30 0.0M
2025-06-16 36.19 37.04 36.03 36.57 0.0M
2025-06-13 34.79 35.77 34.60 35.57 0.0M
2025-06-12 35.50 35.58 34.95 35.25 0.0M
2025-06-11 35.33 35.72 35.24 35.36 0.0M
2025-06-10 35.87 36.20 35.42 35.50 0.0M
2025-06-09 35.20 36.37 34.95 36.35 0.0M
2025-06-06 34.91 35.10 34.62 35.10 0.0M
2025-06-05 34.26 34.81 34.01 34.75 0.0M
2025-06-04 33.55 33.81 33.20 33.64 0.0M
2025-06-03 32.92 33.76 32.89 33.48 0.0M
2025-06-02 32.85 32.94 32.17 32.89 0.0M
2025-05-30 33.59 33.86 32.95 33.17 0.0M
2025-05-29 34.98 35.32 33.94 34.06 0.0M
2025-05-28 35.01 35.12 34.28 34.59 0.0M
2025-05-27 33.71 34.90 33.70 34.90 0.0M
2025-05-26 33.17 33.51 33.17 33.38 0.0M
2025-05-23 33.79 34.09 32.91 33.12 0.0M
2025-05-22 33.49 33.75 32.79 33.72 0.0M
2025-05-21 34.18 34.22 33.85 34.08 0.0M
2025-05-20 33.84 34.32 33.79 34.32 0.0M
2025-05-19 34.36 34.37 33.65 33.84 0.0M
2025-05-16 34.64 35.11 34.50 34.59 0.0M
2025-05-15 34.25 34.42 33.70 34.37 0.0M
2025-05-14 33.47 34.01 33.19 34.01 0.0M
2025-05-13 33.05 33.93 33.00 33.46 0.0M
2025-05-12 34.05 34.48 33.51 33.59 0.0M
2025-05-09 32.67 32.91 32.21 32.62 0.0M
2025-05-08 32.50 32.77 32.29 32.52 0.0M
2025-05-07 32.09 32.16 31.86 32.06 0.0M
2025-05-06 31.72 31.73 31.31 31.73 0.0M
2025-05-05 31.64 31.96 31.47 31.87 0.0M
2025-05-02 31.24 32.16 30.99 32.09 0.0M
2025-04-30 30.74 31.00 29.69 30.36 0.0M
2025-04-29 30.61 30.96 30.48 30.65 0.0M
2025-04-28 30.59 31.38 30.36 30.48 0.0M
2025-04-25 30.40 30.55 30.00 30.29 0.0M
2025-04-24 29.18 30.08 28.73 29.86 0.0M
2025-04-23 29.13 30.08 29.01 29.25 0.0M
2025-04-22 28.46 28.63 28.01 28.39 0.0M
2025-04-17 29.41 29.73 29.06 29.10 0.0M
2025-04-16 29.57 29.68 29.12 29.46 0.0M
2025-04-15 29.28 30.38 29.28 30.02 0.0M
2025-04-14 29.35 29.89 29.20 29.24 0.0M
2025-04-11 29.32 29.33 28.42 28.50 0.0M
2025-04-10 30.50 30.76 29.04 29.12 0.0M
2025-04-09 27.48 27.57 26.45 27.07 0.0M
2025-04-08 28.51 29.79 28.50 29.05 0.0M
2025-04-07 26.12 28.94 25.65 27.85 0.0M
2025-04-04 29.80 29.85 27.24 28.11 0.0M
2025-04-03 30.73 30.96 29.67 29.93 0.0M
2025-04-02 31.59 31.65 30.95 31.61 0.0M
2025-04-01 31.96 32.00 30.97 31.67 0.0M
2025-03-31 31.89 32.02 31.01 31.80 0.0M
2025-03-28 33.76 33.83 32.27 32.35 0.0M
2025-03-27 34.59 34.59 33.50 33.76 0.0M
2025-03-26 34.40 34.92 34.30 34.51 0.0M
2025-03-25 34.23 34.29 33.90 33.90 0.0M
2025-03-24 33.27 34.00 32.82 34.00 0.0M
2025-03-21 32.63 32.70 31.91 32.70 0.0M
2025-03-20 33.66 33.71 32.58 32.97 0.0M
2025-03-19 33.33 33.48 32.93 33.36 0.0M
2025-03-18 34.03 34.16 33.09 33.27 0.0M
2025-03-17 33.78 34.46 33.60 34.13 0.0M
2025-03-14 33.12 33.77 33.10 33.58 0.0M
2025-03-13 33.34 33.80 32.90 32.93 0.0M
2025-03-12 33.11 34.16 32.88 33.14 0.0M
2025-03-11 33.30 33.84 32.72 33.34 0.0M
2025-03-10 34.52 34.76 33.47 33.84 0.0M
2025-03-07 34.72 34.85 33.50 33.85 0.0M
2025-03-06 36.91 37.07 35.47 36.17 0.0M
2025-03-05 34.90 36.63 34.80 36.14 0.0M
2025-03-04 34.17 34.91 33.54 33.87 0.0M
2025-03-03 34.67 35.29 34.10 34.61 0.0M
2025-02-28 33.56 34.50 32.89 34.10 0.0M
2025-02-27 34.90 35.50 34.14 35.21 0.0M
2025-02-26 34.32 35.50 34.27 35.11 0.0M
2025-02-25 35.27 35.37 33.58 33.67 0.0M
2025-02-24 35.93 36.17 34.71 35.24 0.0M
2025-02-21 37.01 37.71 36.50 36.60 0.0M
2025-02-20 37.59 37.63 36.23 36.53 0.0M
2025-02-19 38.33 38.49 37.65 38.25 0.0M
2025-02-18 38.22 39.03 37.94 38.73 0.0M
2025-02-17 37.57 37.85 37.35 37.60 0.0M
2025-02-14 37.31 37.40 36.80 37.13 0.0M
2025-02-13 36.49 37.44 36.19 37.15 0.0M
2025-02-12 36.82 37.61 36.22 36.61 0.0M
2025-02-11 37.95 38.35 37.22 37.62 0.0M
2025-02-10 36.65 38.00 36.40 37.73 0.0M
2025-02-07 36.41 37.12 36.15 36.71 0.0M
2025-02-06 36.12 36.81 36.10 36.52 0.0M
2025-02-05 35.85 36.00 35.40 35.64 0.0M
2025-02-04 35.51 36.10 35.03 36.06 0.0M
2025-02-03 34.64 35.39 34.29 35.39 0.0M
2025-01-31 35.07 36.20 34.95 36.20 0.0M
2025-01-30 35.02 35.45 34.57 34.65 0.0M
2025-01-29 35.76 35.81 34.30 34.44 0.0M
2025-01-28 35.23 35.87 34.86 34.92 0.0M
2025-01-27 35.71 35.91 34.81 35.38 0.0M
2025-01-24 36.15 36.94 36.05 36.80 0.0M
2025-01-23 35.53 35.57 35.01 35.56 0.0M
2025-01-22 36.51 37.03 35.60 35.81 0.0M
2025-01-21 33.86 36.23 33.78 36.23 0.0M
2025-01-20 33.80 34.01 33.51 33.78 0.0M
2025-01-17 33.39 33.91 33.25 33.62 0.0M
2025-01-16 33.32 33.55 33.01 33.22 0.0M
2025-01-15 32.42 33.53 32.30 33.50 0.0M
2025-01-14 32.78 33.14 32.45 32.67 0.0M
2025-01-13 33.20 33.26 32.21 32.46 0.0M
2025-01-10 34.04 34.23 33.06 33.40 0.0M
2025-01-09 33.83 34.02 33.67 33.86 0.0M
2025-01-08 34.53 34.68 33.41 33.58 0.0M
2025-01-07 35.15 35.78 34.33 34.77 0.0M
2025-01-06 35.28 35.75 35.09 35.52 0.1M
2025-01-03 34.01 35.18 33.86 34.96 0.0M
2025-01-02 33.69 34.50 33.50 34.50 0.0M