VanEck Semiconductor UCITS ETF (VVSM)

VVSM
🏛️ 德国 →
46.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 30.39 30.50 30.31 30.38 0.0M
2023-12-28 30.40 30.45 30.20 30.37 0.1M
2023-12-27 30.39 30.45 30.13 30.20 0.0M
2023-12-22 29.85 30.12 29.82 30.05 0.1M
2023-12-21 29.74 29.94 29.61 29.94 0.0M
2023-12-20 30.17 30.22 29.91 30.05 0.1M
2023-12-19 30.10 30.19 30.00 30.03 0.1M
2023-12-18 30.18 30.28 29.93 30.03 0.1M
2023-12-15 29.90 30.49 29.87 30.49 0.1M
2023-12-14 29.79 29.94 29.51 29.72 0.1M
2023-12-13 29.51 29.58 29.41 29.48 0.0M
2023-12-12 29.20 29.36 29.00 29.31 0.1M
2023-12-11 28.25 29.10 28.24 28.94 0.1M
2023-12-08 27.93 28.34 27.92 28.21 0.0M
2023-12-07 27.43 27.85 27.40 27.78 0.0M
2023-12-06 27.74 27.90 27.65 27.65 0.1M
2023-12-05 27.37 27.56 27.29 27.43 0.0M
2023-12-04 27.70 27.77 27.19 27.29 0.1M
2023-12-01 27.59 27.76 27.42 27.69 0.0M
2023-11-30 27.77 27.93 27.40 27.45 0.1M
2023-11-29 27.40 27.98 27.40 27.77 0.1M
2023-11-28 27.60 27.63 27.29 27.50 0.0M
2023-11-27 27.61 27.77 27.56 27.76 0.0M
2023-11-24 27.75 27.84 27.67 27.71 0.0M
2023-11-23 27.84 27.90 27.78 27.83 0.2M
2023-11-22 27.62 28.25 27.57 27.97 0.0M
2023-11-21 28.06 28.19 27.60 27.70 0.0M
2023-11-20 27.73 27.95 27.66 27.91 0.0M
2023-11-17 27.61 27.78 27.55 27.74 0.1M
2023-11-16 27.75 27.76 27.54 27.61 0.2M
2023-11-15 27.66 27.90 27.62 27.79 0.1M
2023-11-14 27.22 27.71 27.13 27.52 0.0M
2023-11-13 27.23 27.42 27.06 27.16 0.1M
2023-11-10 26.50 27.09 26.36 27.06 0.0M
2023-11-09 26.36 26.75 26.29 26.71 0.0M
2023-11-08 26.32 26.50 26.25 26.31 0.0M
2023-11-07 26.05 26.42 26.05 26.38 0.0M
2023-11-06 26.03 26.12 25.89 25.92 0.1M
2023-11-03 25.73 26.01 25.61 26.01 0.2M
2023-11-02 25.46 25.68 25.42 25.68 0.1M
2023-11-01 24.57 25.02 24.51 24.99 0.0M
2023-10-31 24.14 24.49 24.10 24.42 0.0M
2023-10-30 24.76 24.85 24.10 24.15 0.0M
2023-10-27 24.57 24.72 24.40 24.51 0.0M
2023-10-26 24.22 24.80 24.06 24.38 0.1M
2023-10-25 24.99 25.15 24.78 24.81 0.1M
2023-10-24 24.98 25.30 24.91 25.16 0.0M
2023-10-23 25.10 25.10 24.65 25.03 0.0M
2023-10-20 25.35 25.57 25.02 25.15 0.1M
2023-10-19 25.70 26.02 25.63 25.75 0.0M
2023-10-18 25.87 25.96 25.60 25.87 0.1M
2023-10-17 26.40 26.45 25.55 26.19 0.1M
2023-10-16 26.25 26.50 26.01 26.45 0.1M
2023-10-13 26.83 26.91 26.40 26.41 0.0M
2023-10-12 26.49 27.04 26.49 26.95 0.1M
2023-10-11 26.30 26.41 26.13 26.23 0.0M
2023-10-10 26.09 26.35 25.94 26.35 0.1M
2023-10-09 25.78 25.90 25.61 25.76 0.0M
2023-10-06 25.49 25.76 25.33 25.76 0.0M
2023-10-05 25.62 25.74 25.32 25.40 0.0M
2023-10-04 25.26 25.56 25.20 25.56 0.1M
2023-10-03 25.87 25.96 25.42 25.53 0.0M
2023-10-02 25.70 25.94 25.57 25.91 0.1M
2023-09-29 25.48 25.83 25.48 25.63 0.0M
2023-09-28 25.11 25.42 24.88 25.42 0.0M
2023-09-27 24.90 25.11 24.90 25.01 0.0M
2023-09-26 25.06 25.06 24.80 24.85 0.1M
2023-09-25 24.97 25.11 24.74 25.11 0.1M
2023-09-22 24.72 25.03 24.71 25.03 0.1M
2023-09-21 25.03 25.06 24.64 24.80 0.5M
2023-09-20 25.43 25.57 25.33 25.40 0.0M
2023-09-19 25.62 25.73 25.31 25.43 0.0M
2023-09-18 25.64 25.73 25.34 25.64 0.1M
2023-09-15 26.54 26.55 25.68 25.71 0.1M
2023-09-14 26.18 26.51 26.11 26.40 0.0M
2023-09-13 25.90 26.20 25.73 26.19 0.1M
2023-09-12 26.03 26.28 25.90 26.05 0.1M
2023-09-11 26.12 26.35 25.71 25.81 0.0M
2023-09-08 26.26 26.43 26.01 26.14 0.0M
2023-09-07 26.68 26.73 25.96 26.10 0.1M
2023-09-06 26.94 27.07 26.70 26.76 0.2M
2023-09-05 26.84 27.18 26.70 27.04 0.1M
2023-09-04 26.86 27.05 26.85 26.88 0.1M
2023-09-01 26.57 26.85 26.48 26.74 0.0M
2023-08-31 26.43 26.82 26.36 26.64 0.0M
2023-08-30 26.32 26.36 26.02 26.30 0.1M
2023-08-29 25.95 26.34 25.79 26.34 0.0M
2023-08-28 25.65 25.93 25.60 25.75 0.0M
2023-08-25 25.50 25.70 25.21 25.38 0.0M
2023-08-24 26.94 27.00 25.70 25.75 0.1M
2023-08-23 25.86 26.16 25.57 26.12 0.1M
2023-08-22 25.70 26.19 25.70 25.89 0.1M
2023-08-21 25.07 25.46 25.02 25.30 0.0M
2023-08-18 25.00 25.05 24.63 24.86 0.1M
2023-08-17 25.22 25.30 24.98 25.00 0.0M
2023-08-16 25.54 25.64 25.34 25.40 0.0M
2023-08-15 25.91 25.94 25.45 25.61 0.1M
2023-08-14 25.07 25.60 25.05 25.54 0.1M
2023-08-11 25.63 25.67 25.06 25.06 0.1M
2023-08-10 25.73 26.00 25.68 25.76 0.0M
2023-08-09 26.21 26.31 25.55 25.69 0.0M
2023-08-08 26.31 26.43 25.93 25.97 0.1M
2023-08-07 26.40 26.54 26.30 26.34 0.1M
2023-08-04 26.30 26.46 25.96 26.29 0.1M
2023-08-03 26.26 26.36 26.07 26.28 0.1M
2023-08-02 27.10 27.16 26.56 26.57 0.1M
2023-08-01 27.27 27.34 27.10 27.31 0.1M
2023-07-31 27.18 27.30 27.03 27.18 0.1M
2023-07-28 27.12 27.25 26.97 27.23 0.1M
2023-07-27 26.24 27.14 26.24 27.14 0.1M
2023-07-26 26.45 26.45 25.88 25.97 0.1M
2023-07-25 26.12 26.59 26.05 26.57 0.0M
2023-07-24 25.97 26.14 25.89 25.98 0.1M
2023-07-21 25.71 26.08 25.67 25.99 0.1M
2023-07-20 26.18 26.19 25.85 26.05 0.2M
2023-07-19 26.64 26.85 26.57 26.73 0.1M
2023-07-18 26.56 26.66 26.35 26.37 0.0M
2023-07-17 26.24 26.45 26.08 26.45 0.1M
2023-07-14 26.47 26.81 26.41 26.67 0.1M
2023-07-13 26.24 26.35 26.19 26.21 0.1M
2023-07-12 25.92 26.18 25.92 26.04 0.1M
2023-07-11 25.98 26.11 25.65 25.65 0.0M
2023-07-10 25.42 25.85 25.39 25.85 0.1M
2023-07-07 25.64 25.85 25.56 25.76 0.1M
2023-07-06 25.99 26.00 25.53 25.59 0.1M
2023-07-05 26.45 26.50 26.27 26.29 0.0M
2023-07-04 26.46 26.63 26.46 26.57 0.0M
2023-07-03 26.43 26.61 26.32 26.32 0.1M
2023-06-30 26.09 26.33 25.94 26.33 0.1M
2023-06-29 26.05 26.16 25.88 26.07 0.1M
2023-06-28 25.78 26.15 25.49 26.05 0.3M
2023-06-27 25.57 25.57 25.26 25.54 0.1M
2023-06-26 25.40 25.90 25.34 25.66 0.1M
2023-06-23 25.68 25.80 25.35 25.38 0.2M
2023-06-22 25.45 25.72 25.30 25.69 0.1M
2023-06-21 26.25 26.33 25.62 25.69 0.1M
2023-06-20 26.39 26.60 26.14 26.30 0.0M
2023-06-19 26.50 26.59 26.41 26.44 0.0M
2023-06-16 26.70 26.93 26.51 26.62 0.1M
2023-06-15 27.19 27.23 26.60 26.76 0.2M
2023-06-14 26.87 27.03 26.59 26.92 0.2M
2023-06-13 26.75 27.10 26.57 26.92 0.1M
2023-06-12 25.97 26.39 25.94 26.39 0.1M
2023-06-09 25.66 26.15 25.57 25.89 0.2M
2023-06-08 25.37 25.60 25.30 25.58 0.1M
2023-06-07 25.71 26.08 25.57 25.89 0.2M
2023-06-06 25.41 25.79 25.33 25.75 0.1M
2023-06-05 25.75 25.81 25.40 25.60 0.2M
2023-06-02 25.78 26.01 25.61 25.80 0.1M
2023-06-01 25.54 25.75 25.37 25.69 0.3M
2023-05-31 25.97 26.02 25.66 25.66 0.1M
2023-05-30 26.08 26.74 26.06 26.45 0.2M
2023-05-29 26.10 26.10 26.00 26.01 0.1M
2023-05-26 24.71 25.74 24.70 25.66 0.2M
2023-05-25 23.85 24.52 23.85 24.44 0.2M
2023-05-24 23.08 23.10 22.60 22.71 0.1M
2023-05-23 23.34 23.40 23.26 23.32 0.1M
2023-05-22 23.27 23.36 23.04 23.31 0.1M
2023-05-19 23.46 23.61 23.26 23.26 0.1M
2023-05-18 22.61 23.48 22.58 23.48 0.1M
2023-05-17 22.11 22.45 22.07 22.45 0.0M
2023-05-16 21.93 22.20 21.87 22.18 0.0M
2023-05-15 21.55 21.70 21.45 21.70 0.0M
2023-05-12 21.47 21.60 21.37 21.44 0.0M
2023-05-11 21.61 21.69 21.24 21.35 0.0M
2023-05-10 21.32 21.59 21.21 21.56 0.1M
2023-05-09 21.53 21.55 21.28 21.30 0.1M
2023-05-08 21.34 21.44 21.22 21.42 0.0M
2023-05-05 20.93 21.25 20.87 21.25 0.0M
2023-05-04 20.92 20.96 20.73 20.90 0.1M
2023-05-03 21.18 21.18 20.92 20.92 0.0M
2023-05-02 21.48 21.58 21.10 21.19 0.0M
2023-04-28 21.00 21.19 20.98 21.06 0.0M
2023-04-27 20.84 20.86 20.44 20.70 0.1M
2023-04-26 20.78 20.89 20.54 20.80 0.1M
2023-04-25 21.18 21.19 20.93 20.93 0.2M
2023-04-24 21.42 21.48 21.20 21.25 0.1M
2023-04-21 21.73 21.73 21.39 21.49 0.1M
2023-04-20 21.62 21.82 21.48 21.73 0.1M
2023-04-19 21.71 21.71 21.51 21.59 0.1M
2023-04-18 21.87 22.11 21.75 21.90 0.1M
2023-04-17 21.76 21.88 21.56 21.71 0.2M
2023-04-14 21.66 21.96 21.61 21.77 0.1M
2023-04-13 21.76 21.77 21.44 21.66 0.2M
2023-04-12 22.13 22.32 21.80 21.84 0.0M
2023-04-11 22.40 22.48 22.23 22.26 0.0M
2023-04-06 22.01 22.10 21.80 22.00 0.1M
2023-04-05 22.42 22.42 21.92 21.98 0.1M
2023-04-04 22.79 22.92 22.50 22.55 0.1M
2023-04-03 22.95 23.00 22.69 22.72 0.1M
2023-03-31 22.78 22.91 22.63 22.90 0.1M
2023-03-30 22.64 22.88 22.57 22.83 0.1M
2023-03-29 22.19 22.42 22.06 22.38 0.0M
2023-03-28 22.22 22.22 21.68 21.76 0.0M
2023-03-27 22.57 22.60 22.22 22.27 0.0M
2023-03-24 22.75 22.83 22.30 22.36 0.1M
2023-03-23 22.31 22.82 22.22 22.74 0.0M
2023-03-22 22.25 22.61 22.24 22.50 0.0M
2023-03-21 22.45 22.60 22.06 22.22 0.1M
2023-03-20 22.24 22.40 21.95 22.24 0.1M
2023-03-17 22.48 22.70 22.30 22.37 0.1M
2023-03-16 21.71 22.26 21.60 22.19 0.1M
2023-03-15 21.55 21.76 21.30 21.41 0.4M
2023-03-14 21.00 21.70 20.97 21.62 0.3M
2023-03-13 21.37 21.41 20.59 20.97 0.2M
2023-03-10 21.52 21.69 21.09 21.60 0.1M
2023-03-09 21.94 22.25 21.78 22.14 0.1M
2023-03-08 21.49 21.90 21.49 21.82 0.1M
2023-03-07 21.58 21.70 21.40 21.53 0.0M
2023-03-06 21.87 21.91 21.66 21.86 0.1M
2023-03-03 21.44 21.61 21.41 21.50 0.0M
2023-03-02 21.09 21.12 20.93 21.06 0.0M
2023-03-01 21.35 21.43 21.10 21.14 0.2M
2023-02-28 21.23 21.38 21.15 21.30 0.1M
2023-02-27 21.43 21.57 21.30 21.38 0.0M
2023-02-24 21.50 21.50 21.14 21.19 0.1M
2023-02-23 21.37 21.62 21.27 21.30 0.1M
2023-02-22 20.91 21.02 20.69 20.87 0.1M
2023-02-21 21.30 21.34 21.06 21.09 0.1M
2023-02-20 21.30 21.47 21.25 21.38 0.0M
2023-02-17 21.60 21.69 21.37 21.37 0.2M
2023-02-16 22.20 22.31 21.83 21.99 0.1M
2023-02-15 21.88 22.14 21.84 22.05 0.1M
2023-02-14 21.76 22.16 21.55 21.84 0.2M
2023-02-13 21.50 21.78 21.47 21.71 0.0M
2023-02-10 21.72 21.83 21.39 21.51 0.1M
2023-02-09 22.00 22.25 21.91 22.09 0.1M
2023-02-08 22.21 22.26 21.85 21.89 0.1M
2023-02-07 21.68 21.85 21.57 21.85 0.1M
2023-02-06 21.77 21.82 21.45 21.82 0.1M
2023-02-03 21.69 22.16 21.55 22.16 0.1M
2023-02-02 21.31 21.90 21.24 21.85 0.1M
2023-02-01 20.56 21.00 20.56 20.90 0.1M
2023-01-31 20.38 20.58 20.11 20.53 0.1M
2023-01-30 20.67 20.68 20.35 20.55 0.1M
2023-01-27 20.54 20.88 20.43 20.84 0.2M
2023-01-26 20.65 20.93 20.58 20.68 0.2M
2023-01-25 20.48 20.57 20.05 20.33 0.2M
2023-01-24 20.74 20.80 20.52 20.64 0.1M
2023-01-23 19.87 20.61 19.85 20.56 0.3M
2023-01-20 19.47 19.54 19.35 19.54 0.1M
2023-01-19 19.86 19.92 19.39 19.39 0.1M
2023-01-18 20.02 20.21 19.90 19.97 0.1M
2023-01-17 19.74 20.07 19.52 19.96 0.1M
2023-01-16 19.81 19.87 19.65 19.77 0.0M
2023-01-13 19.76 19.77 19.54 19.69 0.1M
2023-01-12 19.59 20.00 19.39 19.60 0.1M
2023-01-11 19.35 19.47 19.25 19.33 0.3M
2023-01-10 19.15 19.30 19.06 19.14 0.0M
2023-01-09 18.92 19.54 18.92 19.53 0.2M
2023-01-06 18.37 18.69 18.26 18.69 0.1M
2023-01-05 18.39 18.60 18.30 18.52 0.1M
2023-01-04 18.23 18.54 18.14 18.54 0.1M
2023-01-03 18.35 18.66 18.10 18.10 0.1M
2023-01-02 18.29 18.56 18.26 18.52 0.0M