VanEck Uranium and Nuclear Technologies UCITS ETF A USD Acc

VVNUCG
🏛️ Deutschland →
49.49
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
2023-12-29 22.25 22.41 22.15 22.31 0.0M
2023-12-28 22.60 22.60 22.12 22.20 0.0M
2023-12-27 22.57 22.60 22.42 22.50 0.0M
2023-12-22 22.37 22.56 22.18 22.56 0.0M
2023-12-21 22.22 22.30 21.69 22.18 0.0M
2023-12-20 22.20 22.38 21.93 22.07 0.0M
2023-12-19 22.61 22.61 22.05 22.05 0.0M
2023-12-18 22.34 22.63 22.11 22.35 0.0M
2023-12-15 22.35 22.74 22.35 22.61 0.0M
2023-12-14 22.39 22.59 21.89 22.12 0.0M
2023-12-13 22.72 22.83 22.23 22.23 0.0M
2023-12-12 22.79 22.79 22.50 22.57 0.0M
2023-12-11 22.74 22.74 22.45 22.63 0.0M
2023-12-08 22.22 22.60 22.22 22.60 0.0M
2023-12-07 22.49 22.59 22.16 22.33 0.0M
2023-12-06 22.65 22.88 22.55 22.59 0.0M
2023-12-05 22.88 22.90 22.58 22.58 0.0M
2023-12-04 22.51 22.99 22.49 22.72 0.0M
2023-12-01 22.38 22.71 22.29 22.50 0.0M
2023-11-30 21.96 22.06 21.74 22.00 0.0M
2023-11-29 22.35 22.35 21.78 21.84 0.0M
2023-11-28 22.39 22.48 22.23 22.36 0.0M
2023-11-27 22.53 22.53 22.22 22.35 0.0M
2023-11-24 22.50 22.66 22.36 22.63 0.0M
2023-11-23 22.48 22.50 22.38 22.43 0.0M
2023-11-22 22.48 22.48 22.08 22.28 0.0M
2023-11-21 22.48 22.48 22.29 22.30 0.0M
2023-11-20 22.20 22.41 22.00 22.30 0.0M
2023-11-17 22.30 22.30 21.98 22.09 0.0M
2023-11-16 21.80 21.82 21.40 21.76 0.0M
2023-11-15 22.25 22.25 21.80 21.89 0.0M
2023-11-14 22.12 22.23 22.00 22.10 0.0M
2023-11-13 21.35 22.02 21.35 22.02 0.0M
2023-11-10 21.73 21.73 21.45 21.49 0.0M
2023-11-09 21.32 21.87 21.01 21.68 0.0M
2023-11-08 21.55 21.55 21.17 21.25 0.0M
2023-11-07 21.44 21.54 21.28 21.54 0.0M
2023-11-06 21.65 21.90 21.36 21.53 0.0M
2023-11-03 22.24 22.24 21.73 21.89 0.0M
2023-11-02 21.83 22.03 21.80 22.03 0.0M
2023-11-01 21.79 21.99 21.62 21.72 0.0M
2023-10-31 21.00 21.72 20.84 21.66 0.0M
2023-10-30 21.07 21.15 20.80 20.80 0.0M
2023-10-27 21.32 21.32 20.90 21.04 0.0M
2023-10-26 21.37 21.37 21.00 21.16 0.0M
2023-10-25 21.32 21.56 21.14 21.49 0.0M
2023-10-24 20.90 21.40 20.76 21.28 0.0M
2023-10-23 20.94 21.01 20.65 20.84 0.0M
2023-10-20 21.32 21.37 20.79 20.93 0.0M
2023-10-19 21.20 21.20 20.55 21.14 0.0M
2023-10-18 21.35 21.35 21.10 21.13 0.0M
2023-10-17 21.03 21.32 20.66 21.14 0.0M
2023-10-16 21.18 21.41 21.09 21.23 0.0M
2023-10-13 21.54 21.54 21.02 21.18 0.0M
2023-10-12 21.61 21.70 21.50 21.58 0.0M
2023-10-11 21.78 21.86 21.27 21.27 0.0M
2023-10-10 21.44 21.80 21.44 21.77 0.0M
2023-10-09 21.38 21.51 21.16 21.18 0.0M
2023-10-06 21.30 21.34 21.00 21.32 0.0M
2023-10-05 21.03 21.31 20.80 21.31 0.0M
2023-10-04 21.19 21.19 20.55 20.76 0.0M
2023-10-03 21.55 21.55 21.20 21.37 0.0M
2023-10-02 22.27 22.30 21.53 21.74 0.0M
2023-09-29 22.83 23.00 22.25 22.38 0.0M
2023-09-28 22.60 22.89 22.30 22.78 0.0M
2023-09-27 22.57 22.60 22.27 22.50 0.0M
2023-09-26 22.72 22.78 22.48 22.52 0.0M
2023-09-25 22.20 22.71 22.17 22.71 0.0M
2023-09-22 21.70 22.27 21.58 22.12 0.0M
2023-09-21 21.96 21.96 21.51 21.70 0.0M
2023-09-20 21.99 22.17 21.75 21.96 0.0M
2023-09-19 22.53 22.53 22.14 22.17 0.0M
2023-09-18 22.44 22.44 22.00 22.28 0.0M
2023-09-15 22.17 22.47 22.03 22.39 0.0M
2023-09-14 21.46 22.50 21.46 22.00 0.0M
2023-09-13 21.01 21.14 20.87 21.14 0.0M
2023-09-12 21.01 21.17 20.82 21.11 0.0M
2023-09-11 21.20 21.22 21.00 21.11 0.0M
2023-09-08 20.98 21.09 20.85 21.03 0.0M
2023-09-07 21.07 21.07 20.82 20.98 0.0M
2023-09-06 21.14 21.14 21.00 21.02 0.0M
2023-09-05 20.84 21.03 20.75 21.03 0.0M
2023-09-04 21.03 21.03 20.72 20.93 0.0M
2023-09-01 20.54 20.83 20.54 20.73 0.0M
2023-08-31 20.48 20.48 20.26 20.40 0.0M
2023-08-30 20.27 20.39 20.20 20.39 0.0M
2023-08-29 20.45 20.45 20.20 20.41 0.0M
2023-08-28 20.12 20.39 20.12 20.30 0.0M
2023-08-25 20.08 20.08 19.80 19.91 0.0M
2023-08-24 20.08 20.17 19.96 20.02 0.0M
2023-08-23 19.90 20.05 19.90 19.96 0.0M
2023-08-22 19.58 19.85 19.58 19.82 0.0M
2023-08-21 19.36 19.44 19.20 19.27 0.0M
2023-08-18 18.74 19.21 18.70 19.04 0.0M
2023-08-17 19.14 19.14 18.89 18.89 0.0M
2023-08-16 19.18 19.18 18.84 18.99 0.0M
2023-08-15 19.60 19.60 19.20 19.20 0.0M
2023-08-14 19.59 19.59 19.41 19.53 0.0M
2023-08-11 19.35 19.52 19.16 19.47 0.0M
2023-08-10 19.34 19.51 19.29 19.30 0.0M
2023-08-09 19.44 19.44 19.27 19.29 0.0M
2023-08-08 19.19 19.22 19.00 19.11 0.0M
2023-08-07 19.26 19.26 18.97 19.08 0.0M
2023-08-04 18.81 19.08 18.81 18.95 0.0M
2023-08-03 18.65 18.66 18.30 18.63 0.0M
2023-08-02 19.00 19.00 18.50 18.56 0.0M
2023-08-01 18.95 19.01 18.80 18.93 0.0M
2023-07-31 18.69 18.87 18.50 18.81 0.0M
2023-07-28 18.55 18.57 18.33 18.47 0.0M
2023-07-27 18.38 18.65 18.38 18.46 0.0M
2023-07-26 18.42 18.46 18.30 18.33 0.0M
2023-07-25 18.47 18.64 18.32 18.56 0.0M
2023-07-24 18.25 18.39 18.07 18.33 0.0M
2023-07-21 18.19 18.32 18.15 18.15 0.0M
2023-07-20 18.15 18.28 18.15 18.23 0.0M
2023-07-19 18.16 18.29 18.03 18.29 0.0M
2023-07-18 17.86 18.15 17.86 18.03 0.0M
2023-07-17 17.68 17.78 17.68 17.78 0.0M
2023-07-14 18.21 18.21 17.85 17.88 0.0M
2023-07-13 18.22 18.32 18.15 18.28 0.0M
2023-07-12 18.18 18.28 17.97 18.23 0.0M
2023-07-11 18.01 18.24 17.97 18.24 0.0M
2023-07-10 17.92 17.92 17.64 17.85 0.0M
2023-07-07 17.89 18.02 17.77 17.92 0.0M
2023-07-06 18.15 18.15 17.67 17.67 0.0M
2023-07-05 18.38 18.38 18.13 18.13 0.0M
2023-07-04 18.46 18.47 18.30 18.47 0.0M
2023-07-03 18.51 18.51 18.18 18.28 0.0M
2023-06-30 18.38 18.50 18.25 18.31 0.0M
2023-06-29 18.07 18.24 17.85 18.12 0.0M
2023-06-28 18.02 18.05 17.80 17.94 0.0M
2023-06-27 18.07 18.07 17.86 17.89 0.0M
2023-06-26 17.95 17.96 17.82 17.93 0.0M
2023-06-23 18.19 18.25 17.80 17.94 0.0M
2023-06-22 18.41 18.41 18.10 18.41 0.0M
2023-06-21 18.65 18.65 18.52 18.52 0.0M
2023-06-20 18.61 18.70 18.55 18.55 0.0M
2023-06-19 18.73 18.75 18.52 18.64 0.0M
2023-06-16 18.64 18.67 18.56 18.62 0.0M
2023-06-15 18.63 18.63 18.45 18.60 0.0M
2023-06-14 18.94 18.95 18.56 18.74 0.0M
2023-06-13 18.89 19.16 18.81 18.90 0.0M
2023-06-12 18.57 18.72 18.30 18.64 0.0M
2023-06-09 18.45 18.45 18.25 18.31 0.0M
2023-06-08 18.28 18.28 18.10 18.14 0.0M
2023-06-07 18.24 18.33 18.24 18.25 0.0M
2023-06-06 18.45 18.45 18.25 18.34 0.0M
2023-06-05 18.00 18.32 18.00 18.23 0.0M
2023-06-02 17.68 18.00 17.63 17.96 0.0M
2023-06-01 16.60 17.57 16.60 17.54 0.0M
2023-05-31 16.74 16.74 16.35 16.53 0.0M
2023-05-30 16.98 16.98 16.68 16.72 0.0M
2023-05-29 17.22 17.22 16.85 17.06 0.0M
2023-05-26 17.08 17.10 17.05 17.09 0.0M
2023-05-25 17.12 17.19 17.08 17.08 0.0M
2023-05-24 17.37 17.39 17.14 17.14 0.0M
2023-05-23 17.43 17.51 17.35 17.47 0.0M
2023-05-22 17.12 17.35 16.94 17.24 0.0M
2023-05-19 17.25 17.26 17.10 17.10 0.0M
2023-05-18 17.04 17.08 17.01 17.01 0.0M
2023-05-17 16.95 17.07 16.84 17.01 0.0M
2023-05-16 17.07 17.09 16.96 16.96 0.0M
2023-05-15 17.06 17.19 17.05 17.15 0.0M
2023-05-12 16.97 17.07 16.90 17.05 0.0M
2023-05-11 17.41 17.41 17.04 17.04 0.0M
2023-05-10 17.21 17.57 17.16 17.17 0.0M
2023-05-09 16.64 17.08 16.64 17.01 0.0M
2023-05-08 16.71 16.75 16.50 16.63 0.0M
2023-05-05 16.20 16.60 16.20 16.45 0.0M
2023-05-04 16.20 16.37 16.07 16.13 0.0M
2023-05-03 16.17 16.18 16.10 16.13 0.0M
2023-05-02 16.39 16.39 16.10 16.10 0.0M
2023-04-28 16.12 16.40 16.12 16.28 0.0M
2023-04-27 16.01 16.10 15.84 16.09 0.0M
2023-04-26 15.97 16.05 15.80 15.98 0.0M
2023-04-25 15.94 16.07 15.85 15.97 0.0M
2023-04-24 16.09 16.09 16.02 16.05 0.0M
2023-04-21 16.15 16.18 16.02 16.02 0.0M
2023-04-20 16.15 16.15 16.00 16.02 0.0M
2023-04-19 16.37 16.37 16.13 16.14 0.0M
2023-04-18 16.54 16.54 16.27 16.27 0.0M
2023-04-17 16.60 16.60 16.36 16.51 0.0M
2023-04-14 16.41 16.48 16.31 16.31 0.0M
2023-04-13 16.23 16.35 16.15 16.35 0.0M
2023-04-12 16.38 16.38 16.15 16.15 0.0M
2023-04-11 16.34 16.35 16.19 16.24 0.0M
2023-04-06 16.11 16.17 16.00 16.04 0.0M
2023-04-05 16.38 16.38 16.24 16.25 0.0M
2023-04-04 16.89 16.89 16.40 16.40 0.0M
2023-04-03 16.90 16.93 16.80 16.81 0.0M
2023-03-31 16.55 16.80 16.44 16.71 0.0M
2023-03-30 16.62 16.68 16.52 16.54 0.0M
2023-03-29 16.34 16.50 16.34 16.49 0.0M
2023-03-28 16.16 16.28 16.08 16.18 0.0M
2023-03-27 15.92 16.02 15.92 15.97 0.0M
2023-03-24 15.99 15.99 15.64 15.79 0.0M
2023-03-23 16.10 16.23 15.99 15.99 0.0M
2023-03-22 16.35 16.40 16.21 16.21 0.0M
2023-03-21 16.33 16.38 16.16 16.27 0.0M
2023-03-20 16.23 16.27 16.00 16.27 0.0M
2023-03-17 16.45 16.45 16.10 16.10 0.0M
2023-03-16 15.95 16.36 15.95 16.30 0.0M
2023-03-15 16.33 16.33 15.92 15.92 0.0M
2023-03-14 16.55 16.55 16.35 16.37 0.0M
2023-03-13 16.95 16.98 16.50 16.80 0.0M
2023-03-10 17.22 17.22 16.95 17.11 0.0M
2023-03-09 17.55 17.55 17.39 17.40 0.0M
2023-03-08 17.44 17.57 17.44 17.50 0.0M
2023-03-07 17.68 17.68 17.43 17.43 0.0M
2023-03-06 18.10 18.10 17.67 17.76 0.0M
2023-03-03 17.83 18.01 17.83 18.01 0.0M
2023-03-02 17.63 17.76 17.63 17.72 0.0M
2023-03-01 17.64 17.75 17.61 17.62 0.0M
2023-02-28 17.77 17.79 17.67 17.67 0.0M
2023-02-27 17.79 17.84 17.69 17.84 0.0M
2023-02-24 17.74 17.74 17.55 17.59 0.0M
2023-02-23 17.60 17.68 17.45 17.54 0.0M
2023-02-22 17.54 17.60 17.35 17.43 0.0M
2023-02-21 18.16 18.16 17.74 17.74 0.0M
2023-02-20 18.28 18.28 18.15 18.17 0.0M
2023-02-17 18.32 18.34 18.20 18.23 0.0M
2023-02-16 18.66 18.66 18.45 18.45 0.0M
2023-02-15 18.30 18.34 18.27 18.34 0.0M
2023-02-14 18.36 18.36 18.15 18.18 0.0M
2023-02-13 18.43 18.53 18.35 18.35 0.0M
2023-02-10 18.17 18.32 18.17 18.32 0.0M
2023-02-09 17.99 18.21 17.98 18.21 0.0M
2023-02-08 18.04 18.04 17.93 17.93 0.0M