VanEck S&P Global Mining UCITS ETF USD A (GDIG)

GDIG
🏛️ 德国 →
40.68
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
2025-09-26 40.37 40.72 40.18 40.68 0.0M
2025-09-25 39.97 40.43 39.83 40.30 0.0M
2025-09-24 40.12 40.50 40.08 40.17 0.0M
2025-09-23 39.88 40.50 39.88 40.27 0.0M
2025-09-22 39.62 39.87 39.51 39.77 0.0M
2025-09-19 38.36 39.04 38.25 39.04 0.0M
2025-09-18 37.98 38.37 37.86 37.88 0.0M
2025-09-17 38.11 38.27 37.80 38.11 0.0M
2025-09-16 39.09 39.14 38.30 38.35 0.0M
2025-09-15 38.55 38.79 38.40 38.79 0.0M
2025-09-12 38.78 38.99 38.43 38.59 0.0M
2025-09-11 38.11 38.35 38.01 38.35 0.0M
2025-09-10 37.76 38.09 37.65 37.99 0.0M
2025-09-09 37.77 38.08 37.61 37.61 0.0M
2025-09-08 37.34 37.66 37.30 37.55 0.0M
2025-09-05 37.04 37.38 36.90 37.09 0.0M
2025-09-04 36.93 36.96 36.60 36.69 0.0M
2025-09-03 36.74 37.19 36.63 37.19 0.0M
2025-09-02 36.67 36.72 36.03 36.55 0.0M
2025-09-01 36.47 36.68 36.41 36.66 0.0M
2025-08-29 35.74 36.00 35.65 35.96 0.0M
2025-08-28 35.86 35.93 35.65 35.72 0.0M
2025-08-27 35.93 35.97 35.59 35.72 0.0M
2025-08-26 35.59 35.75 35.42 35.67 0.0M
2025-08-25 35.36 35.47 35.20 35.38 0.0M
2025-08-22 34.58 35.18 34.54 35.11 0.0M
2025-08-21 34.20 34.69 34.09 34.69 0.0M
2025-08-20 34.00 34.08 33.83 34.04 0.0M
2025-08-19 34.47 34.64 34.03 34.10 0.0M
2025-08-18 34.66 34.66 34.27 34.32 0.0M
2025-08-15 34.76 34.78 34.45 34.60 0.0M
2025-08-14 34.65 34.67 34.35 34.45 0.0M
2025-08-13 34.73 34.90 34.59 34.63 0.0M
2025-08-12 34.43 34.62 34.43 34.57 0.0M
2025-08-11 34.39 34.41 34.14 34.29 0.0M
2025-08-08 34.31 34.55 34.24 34.37 0.0M
2025-08-07 33.68 34.07 33.66 33.70 0.0M
2025-08-06 33.48 33.60 33.35 33.47 0.0M
2025-08-05 32.88 33.39 32.88 33.39 0.0M
2025-08-04 32.67 32.75 32.21 32.70 0.0M
2025-08-01 32.15 32.18 31.91 32.06 0.0M
2025-07-31 32.41 32.52 32.17 32.27 0.0M
2025-07-30 32.98 33.21 32.98 33.01 0.0M
2025-07-29 33.09 33.16 33.00 33.00 0.0M
2025-07-28 33.18 33.18 32.61 32.83 0.0M
2025-07-25 33.16 33.16 32.93 33.02 0.0M
2025-07-24 33.65 33.65 33.01 33.30 0.0M
2025-07-23 33.76 33.90 33.64 33.74 0.0M
2025-07-22 33.00 33.66 33.00 33.65 0.0M
2025-07-21 32.60 33.12 32.55 32.95 0.0M
2025-07-18 32.31 32.47 32.18 32.20 0.0M
2025-07-17 32.03 32.07 31.85 31.90 0.0M
2025-07-16 32.03 32.26 31.99 32.07 0.0M
2025-07-15 32.37 32.58 31.82 31.82 0.0M
2025-07-14 32.35 32.57 32.24 32.30 0.0M
2025-07-11 32.16 32.31 31.96 32.26 0.0M
2025-07-10 31.72 32.11 31.72 32.11 0.0M
2025-07-09 31.53 31.54 31.28 31.42 0.0M
2025-07-08 32.04 32.20 31.43 31.46 0.0M
2025-07-07 31.75 31.86 31.56 31.86 0.0M
2025-07-04 32.09 32.09 31.88 31.91 0.0M
2025-07-03 32.21 32.22 31.92 32.07 0.0M
2025-07-02 31.60 32.00 31.46 31.88 0.0M
2025-07-01 31.39 31.53 31.29 31.36 0.0M
2025-06-30 31.21 31.23 30.98 31.12 0.0M
2025-06-27 31.61 31.61 30.97 31.06 0.0M
2025-06-26 30.91 31.55 30.90 31.51 0.0M
2025-06-25 31.01 31.11 30.72 30.72 0.0M
2025-06-24 31.16 31.16 30.75 30.98 0.0M
2025-06-23 30.90 31.34 30.70 31.23 0.0M
2025-06-20 31.13 31.30 31.10 31.11 0.0M
2025-06-19 31.43 31.50 31.11 31.21 0.0M
2025-06-18 31.83 31.85 31.68 31.68 0.0M
2025-06-17 31.92 31.97 31.72 31.78 0.0M
2025-06-16 31.97 32.05 31.73 32.05 0.0M
2025-06-13 31.58 31.88 31.54 31.83 0.0M
2025-06-12 31.70 31.70 31.25 31.69 0.0M
2025-06-11 31.94 31.94 31.65 31.77 0.0M
2025-06-10 31.88 32.02 31.65 31.65 0.0M
2025-06-09 31.82 31.95 31.66 31.95 0.0M
2025-06-06 32.08 32.14 31.61 31.70 0.0M
2025-06-05 31.74 32.30 31.74 32.10 0.0M
2025-06-04 31.56 31.82 31.56 31.69 0.0M
2025-06-03 31.17 31.41 31.05 31.41 0.0M
2025-06-02 31.03 31.53 30.92 31.49 0.0M
2025-05-30 30.79 30.89 30.63 30.74 0.0M
2025-05-29 31.09 31.28 30.85 30.92 0.0M
2025-05-28 31.03 31.19 30.89 30.89 0.0M
2025-05-27 30.88 31.12 30.79 31.00 0.0M
2025-05-26 31.18 31.28 31.09 31.17 0.0M
2025-05-23 30.77 31.02 30.66 31.01 0.0M
2025-05-22 30.80 30.80 30.45 30.62 0.0M
2025-05-21 30.59 30.72 30.40 30.72 0.0M
2025-05-20 30.08 30.48 29.92 30.46 0.0M
2025-05-19 30.00 30.14 29.83 30.07 0.0M
2025-05-16 30.06 30.14 29.79 29.93 0.0M
2025-05-15 29.70 30.13 29.62 30.05 0.0M
2025-05-14 30.41 30.46 29.94 30.01 0.0M
2025-05-13 30.56 30.68 30.34 30.41 0.0M
2025-05-12 30.88 31.06 30.44 30.48 0.0M
2025-05-09 30.13 30.41 30.08 30.41 0.0M
2025-05-08 30.08 30.31 30.02 30.19 0.0M
2025-05-07 30.25 30.30 29.99 30.17 0.0M
2025-05-06 29.92 30.15 29.77 30.15 0.0M
2025-05-05 29.60 29.87 29.55 29.78 0.0M
2025-05-02 29.56 29.80 29.37 29.37 0.0M
2025-04-30 29.56 29.56 28.77 29.53 0.0M
2025-04-29 29.78 29.96 29.69 29.69 0.0M
2025-04-28 29.64 29.85 29.50 29.57 0.0M
2025-04-25 29.87 29.98 29.63 29.67 0.0M
2025-04-24 29.71 29.98 29.52 29.91 0.0M
2025-04-23 29.49 29.77 29.12 29.44 0.0M
2025-04-22 29.69 29.84 29.46 29.61 0.0M
2025-04-17 29.65 29.65 29.21 29.39 0.0M
2025-04-16 29.44 29.81 29.44 29.67 0.0M
2025-04-15 29.36 29.45 29.26 29.45 0.0M
2025-04-14 28.88 29.23 28.82 29.16 0.0M
2025-04-11 27.92 28.62 27.52 28.45 0.0M
2025-04-10 28.37 28.37 27.31 27.66 0.0M
2025-04-09 26.57 26.57 25.85 26.28 0.0M
2025-04-08 26.96 27.44 26.80 26.84 0.0M
2025-04-07 25.00 26.90 24.62 26.10 0.0M
2025-04-04 28.40 28.50 26.01 26.79 0.0M
2025-04-03 29.39 29.53 28.36 29.10 0.0M
2025-04-02 30.48 30.53 30.07 30.23 0.0M
2025-04-01 30.49 30.65 30.32 30.57 0.0M
2025-03-31 30.41 30.53 29.68 30.24 0.0M
2025-03-28 31.22 31.35 30.83 30.84 0.0M
2025-03-27 31.42 31.42 31.00 31.16 0.0M
2025-03-26 31.70 31.74 31.19 31.35 0.0M
2025-03-25 31.18 31.57 31.07 31.51 0.0M
2025-03-24 31.09 31.32 31.05 31.15 0.0M
2025-03-21 31.10 31.10 30.55 30.72 0.0M
2025-03-20 31.47 31.49 31.07 31.24 0.0M
2025-03-19 31.07 31.34 30.99 31.28 0.0M
2025-03-18 31.09 31.40 30.97 31.16 0.0M
2025-03-17 30.61 30.97 30.50 30.94 0.0M
2025-03-14 30.22 30.57 30.20 30.48 0.0M
2025-03-13 29.42 30.17 29.26 30.13 0.0M
2025-03-12 29.38 29.48 29.07 29.34 0.0M
2025-03-11 29.00 29.37 28.94 29.12 0.0M
2025-03-10 29.79 29.87 29.11 29.18 0.0M
2025-03-07 29.87 29.91 29.38 29.55 0.0M
2025-03-06 29.83 30.13 29.40 30.08 0.0M
2025-03-05 29.34 29.66 29.25 29.59 0.0M
2025-03-04 29.46 29.51 28.91 28.97 0.0M
2025-03-03 29.94 30.39 29.94 30.05 0.0M
2025-02-28 29.54 29.70 29.40 29.69 0.0M
2025-02-27 30.49 30.54 30.13 30.14 0.0M
2025-02-26 30.26 30.52 30.07 30.51 0.0M
2025-02-25 30.33 30.57 29.83 29.87 0.0M
2025-02-24 30.98 30.98 30.40 30.66 0.0M
2025-02-21 31.66 31.66 31.03 31.33 0.0M
2025-02-20 31.48 31.91 31.39 31.64 0.0M
2025-02-19 31.63 31.63 31.03 31.25 0.0M
2025-02-18 31.40 31.71 31.37 31.64 0.0M
2025-02-17 31.49 31.61 31.26 31.37 0.0M
2025-02-14 31.80 32.22 31.30 31.30 0.0M
2025-02-13 31.00 31.77 31.00 31.56 0.0M
2025-02-12 31.26 31.56 31.17 31.56 0.0M
2025-02-11 31.87 31.96 31.38 31.38 0.0M
2025-02-10 31.78 32.30 31.65 31.96 0.0M
2025-02-07 31.40 31.79 31.38 31.62 0.0M
2025-02-06 31.08 31.54 31.08 31.46 0.0M
2025-02-05 30.71 31.00 30.65 30.98 0.0M
2025-02-04 30.31 30.78 30.14 30.63 0.0M
2025-02-03 29.78 30.47 29.73 30.32 0.0M
2025-01-31 30.44 30.52 30.23 30.44 0.0M
2025-01-30 29.84 30.49 29.84 30.48 0.0M
2025-01-29 29.54 29.86 29.50 29.76 0.0M
2025-01-28 29.53 29.72 29.20 29.20 0.0M
2025-01-27 29.96 30.06 29.42 29.48 0.0M
2025-01-24 30.43 30.56 30.21 30.30 0.0M
2025-01-23 30.24 30.24 29.81 29.81 0.0M
2025-01-22 30.60 30.61 30.30 30.43 0.0M
2025-01-21 30.60 30.68 30.39 30.62 0.0M
2025-01-20 30.38 30.60 30.20 30.37 0.0M
2025-01-17 30.42 30.57 30.05 30.14 0.0M
2025-01-16 30.18 30.46 30.02 30.02 0.0M
2025-01-15 30.05 30.20 29.82 29.96 0.0M
2025-01-14 29.64 29.96 29.64 29.67 0.0M
2025-01-13 29.73 29.80 29.53 29.74 0.0M
2025-01-10 30.17 30.43 29.65 29.74 0.0M
2025-01-09 29.34 29.95 29.34 29.65 0.0M
2025-01-08 29.31 29.44 28.96 29.21 0.0M
2025-01-07 29.15 29.46 29.07 29.31 0.0M
2025-01-06 29.18 29.47 29.00 29.28 0.0M
2025-01-03 29.43 29.48 29.19 29.23 0.0M
2025-01-02 28.83 29.61 28.80 29.61 0.0M