VanEck Vectors Steel ETF
WKN: A2AHNU / ISIN: US92189F2056Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 06.09.19 | 33,44 | 33,44 | 33,10 | 33,10 | 6821 |
| 05.09.19 | 33,23 | 33,77 | 33,23 | 33,47 | 16933 |
| 04.09.19 | 32,62 | 32,75 | 32,56 | 32,75 | 7727 |
| 03.09.19 | 31,67 | 31,67 | 31,67 | 31,67 | 49 |
| 30.08.19 | 32,72 | 32,72 | 32,57 | 32,57 | 646 |
| 29.08.19 | 32,21 | 32,21 | 32,20 | 32,20 | 104 |
| 28.08.19 | 31,11 | 31,53 | 31,11 | 31,43 | 1587 |
| 27.08.19 | 31,52 | 31,52 | 31,26 | 31,26 | 134 |
| 26.08.19 | 31,25 | 31,31 | 31,24 | 31,31 | 900 |
| 23.08.19 | 31,58 | 31,58 | 31,25 | 31,30 | 729 |
| 22.08.19 | 32,32 | 32,32 | 32,17 | 32,17 | 301 |
| 21.08.19 | 32,57 | 32,60 | 32,49 | 32,49 | 2742 |
| 20.08.19 | 32,23 | 32,54 | 32,18 | 32,48 | 8499 |
| 19.08.19 | 32,63 | 32,63 | 32,55 | 32,55 | 4 |
| 16.08.19 | 31,94 | 32,30 | 31,94 | 32,19 | 1708 |
| 15.08.19 | 31,99 | 31,99 | 31,38 | 31,68 | 3181 |
| 14.08.19 | 32,54 | 32,54 | 32,05 | 32,05 | 10659 |
| 13.08.19 | 33,81 | 33,81 | 33,52 | 33,52 | 525 |
| 12.08.19 | 33,10 | 33,10 | 32,60 | 32,60 | 355 |
| 09.08.19 | 34,01 | 34,01 | 33,58 | 33,59 | 6883 |
| 08.08.19 | 34,42 | 34,60 | 34,42 | 34,58 | 2506 |
| 07.08.19 | 33,37 | 33,86 | 33,33 | 33,86 | 1612 |
| 06.08.19 | 34,00 | 34,24 | 34,00 | 34,24 | 33 |
| 05.08.19 | 34,35 | 34,38 | 33,96 | 34,07 | 5900 |
| 02.08.19 | 35,42 | 35,42 | 35,41 | 35,41 | 126 |
