Global X Copper Miners UCITS ETF USD Acc (COPX)

COPX
🏛️ 德国 →
37.23
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 25.75 25.75 25.54 25.54 0.0M
2023-12-28 25.63 26.00 25.59 25.65 0.0M
2023-12-27 25.49 25.87 25.49 25.64 0.0M
2023-12-22 25.52 25.63 25.41 25.49 0.0M
2023-12-21 25.41 25.42 25.10 25.41 0.0M
2023-12-20 25.70 25.70 25.36 25.41 0.0M
2023-12-19 24.99 25.34 24.95 25.27 0.0M
2023-12-18 25.25 25.25 24.91 24.91 0.0M
2023-12-15 24.78 25.23 24.78 25.16 0.0M
2023-12-14 23.99 24.70 23.99 24.66 0.0M
2023-12-13 23.40 23.45 23.29 23.45 0.0M
2023-12-12 24.10 24.10 23.52 23.59 0.0M
2023-12-11 24.07 24.07 23.80 23.86 0.0M
2023-12-08 23.59 24.12 23.59 24.12 0.0M
2023-12-07 23.67 23.67 23.39 23.64 0.0M
2023-12-06 23.57 24.01 23.57 23.72 0.0M
2023-12-05 23.81 23.81 23.42 23.47 0.0M
2023-12-04 23.96 24.13 23.80 23.80 0.0M
2023-12-01 23.16 24.04 23.16 24.00 0.0M
2023-11-30 23.31 23.31 22.99 23.10 0.0M
2023-11-29 23.08 23.26 23.05 23.05 0.0M
2023-11-28 22.89 23.06 22.81 23.06 0.0M
2023-11-27 23.16 23.16 22.89 22.91 0.0M
2023-11-24 23.62 23.62 23.18 23.26 0.0M
2023-11-23 23.40 23.43 23.20 23.34 0.0M
2023-11-22 23.58 23.58 23.35 23.36 0.0M
2023-11-21 23.24 23.47 23.12 23.42 0.0M
2023-11-20 22.91 23.21 22.77 23.21 0.0M
2023-11-17 22.74 23.09 22.74 23.00 0.0M
2023-11-16 23.11 23.11 22.73 22.73 0.0M
2023-11-15 23.04 23.22 22.99 23.09 0.0M
2023-11-14 22.35 22.94 22.29 22.86 0.0M
2023-11-13 22.33 22.33 22.15 22.31 0.0M
2023-11-10 22.21 22.21 21.85 22.00 0.0M
2023-11-09 22.27 22.49 22.15 22.46 0.0M
2023-11-08 22.43 22.61 22.15 22.21 0.0M
2023-11-07 23.26 23.26 22.32 22.65 0.0M
2023-11-06 23.37 23.44 23.19 23.27 0.0M
2023-11-03 23.53 23.55 23.22 23.39 0.0M
2023-11-02 23.00 23.29 22.93 23.16 0.0M
2023-11-01 22.91 22.91 22.68 22.79 0.0M
2023-10-31 23.19 23.19 22.79 22.92 0.0M
2023-10-30 23.92 23.92 23.19 23.19 0.0M
2023-10-27 23.51 23.71 23.50 23.54 0.0M
2023-10-26 23.26 23.44 23.09 23.37 0.0M
2023-10-25 23.47 23.67 23.34 23.48 0.0M
2023-10-24 23.17 23.51 23.08 23.51 0.0M
2023-10-23 23.24 23.29 22.91 23.10 0.0M
2023-10-20 23.85 23.85 23.30 23.52 0.0M
2023-10-19 24.21 24.21 23.88 23.89 0.0M
2023-10-18 24.65 24.87 24.20 24.20 0.0M
2023-10-17 24.40 24.70 24.33 24.65 0.0M
2023-10-16 24.32 24.85 24.26 24.77 0.0M
2023-10-13 24.44 24.60 24.36 24.49 0.0M
2023-10-12 25.15 25.21 24.54 24.54 0.0M
2023-10-11 25.06 25.24 24.94 24.94 0.0M
2023-10-10 24.47 25.01 24.47 24.96 0.0M
2023-10-09 24.27 24.50 24.27 24.42 0.0M
2023-10-06 24.13 24.26 23.85 24.26 0.0M
2023-10-05 23.80 23.91 23.67 23.74 0.0M
2023-10-04 24.20 24.20 23.68 23.82 0.0M
2023-10-03 24.80 24.80 24.21 24.22 0.0M
2023-10-02 25.54 25.62 24.75 24.81 0.0M
2023-09-29 25.20 25.57 25.20 25.42 0.0M
2023-09-28 24.87 25.14 24.79 25.14 0.0M
2023-09-27 24.84 25.04 24.83 24.86 0.0M
2023-09-26 25.19 25.20 24.87 24.89 0.0M
2023-09-25 25.13 25.16 24.91 25.09 0.0M
2023-09-22 25.23 25.60 25.23 25.38 0.0M
2023-09-21 25.74 25.74 25.12 25.21 0.0M
2023-09-20 25.82 26.17 25.75 26.08 0.0M
2023-09-19 26.20 26.29 25.91 25.92 0.0M
2023-09-18 26.40 26.48 26.08 26.10 0.0M
2023-09-15 26.23 26.61 26.23 26.37 0.0M
2023-09-14 25.59 26.30 25.54 26.30 0.0M
2023-09-13 25.56 25.56 25.36 25.44 0.0M
2023-09-12 25.71 25.75 25.60 25.60 0.0M
2023-09-11 25.44 25.95 25.44 25.75 0.0M
2023-09-08 25.43 25.44 25.15 25.28 0.0M
2023-09-07 25.90 25.90 25.44 25.49 0.0M
2023-09-06 25.96 26.02 25.83 25.85 0.0M
2023-09-05 26.35 26.35 26.06 26.12 0.0M
2023-09-04 26.58 26.64 26.29 26.35 0.0M
2023-09-01 25.80 26.19 25.70 26.14 0.0M
2023-08-31 25.61 25.74 25.56 25.61 0.0M
2023-08-30 25.56 25.72 25.48 25.58 0.0M
2023-08-29 25.39 25.50 25.17 25.50 0.0M
2023-08-28 25.00 25.17 24.80 25.12 0.0M
2023-08-25 24.85 25.06 24.65 24.80 0.0M
2023-08-24 25.45 25.45 24.84 24.84 0.0M
2023-08-23 24.90 25.35 24.90 25.27 0.0M
2023-08-22 24.41 25.08 24.41 24.97 0.0M
2023-08-21 24.00 24.44 24.00 24.44 0.0M
2023-08-18 24.49 24.49 24.08 24.28 0.0M
2023-08-17 24.46 24.73 24.44 24.63 0.0M
2023-08-16 24.67 24.67 24.39 24.50 0.0M
2023-08-15 25.42 25.42 24.60 24.77 0.0M
2023-08-14 25.75 25.87 25.36 25.50 0.0M
2023-08-11 26.10 26.10 25.67 25.69 0.0M
2023-08-10 26.36 26.54 26.04 26.10 0.0M
2023-08-09 26.48 26.62 26.19 26.19 0.0M
2023-08-08 26.53 26.58 25.87 26.20 0.0M
2023-08-07 26.84 26.84 26.59 26.59 0.0M
2023-08-04 26.89 26.93 26.65 26.84 0.0M
2023-08-03 26.78 26.89 26.48 26.89 0.0M
2023-08-02 27.25 27.35 26.57 26.62 0.0M
2023-08-01 27.95 27.95 27.35 27.35 0.0M
2023-07-31 27.42 27.98 27.36 27.93 0.0M
2023-07-28 27.50 27.55 27.16 27.33 0.0M
2023-07-27 26.96 27.36 26.96 27.35 0.0M
2023-07-26 27.40 27.40 26.84 26.96 0.0M
2023-07-25 26.36 27.40 26.36 27.32 0.0M
2023-07-24 25.75 26.02 25.60 26.02 0.0M
2023-07-21 26.05 26.06 25.76 25.76 0.0M
2023-07-20 26.00 26.14 25.78 26.14 0.0M
2023-07-19 25.71 25.94 25.65 25.91 0.0M
2023-07-18 25.84 25.89 25.62 25.83 0.0M
2023-07-17 26.06 26.06 25.53 25.69 0.0M
2023-07-14 26.52 26.52 26.01 26.12 0.0M
2023-07-13 26.45 26.66 26.16 26.62 0.0M
2023-07-12 25.46 26.09 25.35 25.96 0.0M
2023-07-11 25.57 25.57 25.22 25.25 0.0M
2023-07-10 25.11 25.19 24.67 25.12 0.0M
2023-07-07 24.65 25.07 24.59 25.07 0.0M
2023-07-06 25.41 25.41 24.54 24.60 0.0M
2023-07-05 25.70 25.73 25.43 25.57 0.0M
2023-07-04 25.93 25.93 25.63 25.89 0.0M
2023-07-03 25.63 25.77 25.38 25.77 0.0M
2023-06-30 25.03 25.24 24.97 25.21 0.0M
2023-06-29 25.10 25.10 24.83 24.89 0.0M
2023-06-28 25.43 25.43 24.81 24.95 0.0M
2023-06-27 25.17 25.45 25.13 25.21 0.0M
2023-06-26 25.09 25.36 24.97 25.25 0.0M
2023-06-23 25.38 25.38 24.70 24.89 0.0M
2023-06-22 25.52 25.59 25.37 25.51 0.0M
2023-06-21 25.68 25.68 25.34 25.66 0.0M
2023-06-20 25.95 26.04 25.48 25.56 0.0M
2023-06-19 26.14 26.28 26.03 26.17 0.0M
2023-06-16 26.60 26.68 26.42 26.42 0.0M
2023-06-15 26.53 26.72 26.00 26.27 0.0M
2023-06-14 25.95 26.47 25.71 26.44 0.0M
2023-06-13 25.24 25.87 25.24 25.87 0.0M
2023-06-12 25.52 25.52 25.09 25.18 0.0M
2023-06-09 25.32 25.50 25.27 25.42 0.0M
2023-06-08 25.83 25.83 25.10 25.12 0.0M
2023-06-07 25.31 25.49 25.19 25.34 0.0M
2023-06-06 25.14 25.24 24.91 25.14 0.0M
2023-06-05 25.27 25.30 24.74 24.85 0.0M
2023-06-02 24.56 25.29 24.54 25.26 0.0M
2023-06-01 23.41 24.16 23.41 24.15 0.0M
2023-05-31 24.35 24.35 23.39 23.42 0.0M
2023-05-30 24.25 24.25 23.76 23.93 0.0M
2023-05-29 24.51 24.51 24.16 24.28 0.0M
2023-05-26 23.57 24.13 23.57 24.10 0.0M
2023-05-25 23.71 23.83 23.66 23.70 0.0M
2023-05-24 24.55 24.55 23.70 23.79 0.0M
2023-05-23 24.71 24.71 24.41 24.48 0.0M
2023-05-22 25.02 25.02 24.70 24.87 0.0M
2023-05-19 24.89 25.13 24.89 24.96 0.0M
2023-05-18 25.26 25.26 24.78 24.94 0.0M
2023-05-17 25.07 25.45 24.94 25.18 0.0M
2023-05-16 25.43 25.43 25.10 25.15 0.0M
2023-05-15 25.03 25.45 24.99 25.45 0.0M
2023-05-12 24.73 24.79 24.50 24.69 0.0M
2023-05-11 26.85 26.85 24.60 24.75 0.0M
2023-05-10 26.65 26.80 26.36 26.36 0.0M
2023-05-09 26.69 26.69 26.44 26.66 0.0M
2023-05-08 26.50 26.76 26.50 26.71 0.0M
2023-05-05 25.79 26.33 25.79 26.33 0.0M
2023-05-04 25.93 25.93 25.54 25.67 0.0M
2023-05-03 25.93 25.93 25.64 25.70 0.0M
2023-05-02 26.16 26.16 25.70 25.72 0.0M
2023-04-28 25.89 25.97 25.86 25.91 0.0M
2023-04-27 25.99 25.99 25.73 25.94 0.0M
2023-04-26 25.83 25.90 25.68 25.84 0.0M
2023-04-25 26.34 26.34 25.51 25.70 0.0M
2023-04-24 26.51 26.52 26.30 26.41 0.0M
2023-04-21 27.32 27.32 26.62 26.62 0.0M
2023-04-20 28.00 28.00 27.52 27.66 0.0M
2023-04-19 28.10 28.10 27.76 27.85 0.0M
2023-04-18 27.54 28.10 27.54 28.07 0.0M
2023-04-17 27.95 27.95 27.39 27.51 0.0M
2023-04-14 27.54 27.84 27.36 27.41 0.0M
2023-04-13 27.00 27.30 26.63 27.30 0.0M
2023-04-12 27.03 27.03 26.52 26.62 0.0M
2023-04-11 26.12 26.64 26.07 26.61 0.0M
2023-04-06 25.88 25.88 25.58 25.65 0.0M
2023-04-05 25.50 25.60 25.37 25.49 0.0M
2023-04-04 26.18 26.20 25.66 25.66 0.0M
2023-04-03 25.89 26.28 25.85 26.14 0.0M
2023-03-31 26.88 26.88 25.65 25.96 0.0M
2023-03-30 25.80 25.80 25.61 25.76 0.0M
2023-03-29 25.50 25.50 25.10 25.39 0.0M
2023-03-28 24.90 25.11 24.72 25.10 0.0M
2023-03-27 24.69 24.69 24.45 24.53 0.0M
2023-03-24 24.63 24.63 24.25 24.51 0.0M
2023-03-23 24.51 24.78 24.43 24.78 0.0M
2023-03-22 24.67 24.78 24.61 24.62 0.0M
2023-03-21 24.61 24.77 24.53 24.61 0.0M
2023-03-20 23.98 24.73 23.83 24.67 0.0M
2023-03-17 23.96 24.34 23.75 23.96 0.0M
2023-03-16 23.86 23.88 23.30 23.74 0.0M
2023-03-15 25.06 25.06 23.70 23.88 0.0M
2023-03-14 24.50 25.15 24.50 24.98 0.0M
2023-03-13 25.05 25.16 24.22 24.59 0.0M
2023-03-10 24.95 25.13 24.63 25.02 0.0M
2023-03-09 26.46 26.46 25.44 25.44 0.0M
2023-03-08 25.77 26.32 25.77 26.19 0.0M
2023-03-07 26.80 26.88 26.04 26.07 0.0M
2023-03-06 27.47 27.47 26.74 26.78 0.0M
2023-03-03 26.85 27.41 26.80 27.41 0.0M
2023-03-02 26.85 26.85 26.55 26.77 0.0M
2023-03-01 26.33 26.82 26.31 26.61 0.0M
2023-02-28 25.47 25.96 25.39 25.94 0.0M
2023-02-27 25.29 25.54 25.29 25.51 0.0M
2023-02-24 25.70 25.74 25.07 25.11 0.0M
2023-02-23 26.43 26.44 25.79 25.79 0.0M
2023-02-22 27.30 27.30 26.20 26.29 0.0M
2023-02-21 26.78 27.11 26.68 26.95 0.0M
2023-02-20 26.59 26.93 26.59 26.84 0.0M
2023-02-17 26.89 26.89 26.41 26.58 0.0M
2023-02-16 26.41 26.82 26.37 26.79 0.0M
2023-02-15 26.43 26.43 26.10 26.32 0.0M
2023-02-14 26.35 26.52 26.29 26.42 0.0M
2023-02-13 26.12 26.38 26.10 26.34 0.0M
2023-02-10 26.70 26.70 26.23 26.27 0.0M
2023-02-09 27.25 27.25 26.72 26.74 0.0M
2023-02-08 27.03 27.04 26.68 26.72 0.0M
2023-02-07 26.65 26.75 26.42 26.72 0.0M
2023-02-06 26.98 27.00 26.23 26.33 0.0M
2023-02-03 27.31 27.31 26.80 26.98 0.0M
2023-02-02 27.75 27.78 27.08 27.08 0.0M
2023-02-01 27.76 27.76 27.37 27.37 0.0M
2023-01-31 27.60 27.60 26.97 27.43 0.0M
2023-01-30 27.65 27.65 27.14 27.37 0.0M
2023-01-27 27.38 27.86 27.38 27.66 0.0M
2023-01-26 28.00 28.00 27.66 27.66 0.0M
2023-01-25 28.00 28.00 27.33 27.54 0.0M
2023-01-24 27.74 27.80 27.25 27.54 0.0M
2023-01-23 27.47 27.80 27.40 27.53 0.0M
2023-01-20 27.18 28.11 27.18 27.45 0.0M
2023-01-19 27.21 27.49 26.75 27.15 0.0M
2023-01-18 27.44 28.08 27.01 27.67 0.0M
2023-01-17 27.20 27.20 26.50 27.00 0.0M
2023-01-16 27.29 27.37 27.10 27.18 0.0M
2023-01-13 27.50 27.61 27.20 27.36 0.0M
2023-01-12 27.01 27.43 27.01 27.18 0.0M
2023-01-11 27.30 27.30 26.90 26.97 0.0M
2023-01-10 26.70 26.78 26.29 26.74 0.0M
2023-01-09 26.41 26.89 26.19 26.73 0.0M
2023-01-06 25.25 25.99 25.06 25.96 0.0M
2023-01-05 24.59 25.14 24.48 25.10 0.0M
2023-01-04 25.15 25.15 24.37 24.59 0.0M
2023-01-03 25.16 25.16 24.57 24.63 0.0M
2023-01-02 24.58 25.65 24.31 24.31 0.0M