iShares Gold Producers UCITS ETF USD (Acc) (IS0E)

IS0E
🏛️ 독일 →
29.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.68 12.68 12.49 12.58 0.0M
2023-12-28 12.81 12.89 12.63 12.66 0.0M
2023-12-27 12.74 12.94 12.71 12.89 0.1M
2023-12-22 12.76 13.03 12.69 12.87 0.1M
2023-12-21 12.75 12.75 12.55 12.75 0.1M
2023-12-20 12.84 12.85 12.71 12.77 0.1M
2023-12-19 12.53 12.88 12.52 12.86 0.1M
2023-12-18 12.62 12.62 12.41 12.45 0.1M
2023-12-15 12.53 12.62 12.43 12.57 0.2M
2023-12-14 12.47 12.74 12.41 12.54 0.1M
2023-12-13 11.75 11.83 11.70 11.78 0.1M
2023-12-12 12.09 12.09 11.82 11.82 0.1M
2023-12-11 12.07 12.08 11.90 12.02 0.0M
2023-12-08 12.29 12.32 12.08 12.17 0.1M
2023-12-07 12.40 12.49 12.23 12.35 0.0M
2023-12-06 12.47 12.55 12.39 12.45 0.0M
2023-12-05 12.62 12.62 12.22 12.37 0.3M
2023-12-04 12.73 12.81 12.46 12.53 0.2M
2023-12-01 12.59 12.73 12.53 12.72 0.1M
2023-11-30 12.50 12.54 12.41 12.53 0.0M
2023-11-29 12.46 12.50 12.38 12.43 0.2M
2023-11-28 11.96 12.31 11.93 12.25 0.1M
2023-11-27 11.77 11.97 11.77 11.82 0.0M
2023-11-24 11.73 11.81 11.66 11.76 0.0M
2023-11-23 11.74 11.80 11.68 11.70 0.0M
2023-11-22 11.75 11.86 11.72 11.75 0.0M
2023-11-21 11.59 11.85 11.50 11.80 0.1M
2023-11-20 11.45 11.47 11.30 11.47 0.0M
2023-11-17 11.69 11.72 11.48 11.56 0.1M
2023-11-16 11.43 11.71 11.38 11.70 0.1M
2023-11-15 11.57 11.63 11.39 11.46 0.1M
2023-11-14 11.18 11.48 11.14 11.48 0.0M
2023-11-13 11.25 11.31 11.18 11.25 0.0M
2023-11-10 11.39 11.39 11.20 11.26 0.1M
2023-11-09 11.41 11.60 11.32 11.60 0.0M
2023-11-08 11.73 11.73 11.50 11.50 0.1M
2023-11-07 11.88 11.91 11.63 11.71 0.1M
2023-11-06 12.03 12.10 11.95 12.04 0.0M
2023-11-03 11.71 12.05 11.67 12.05 0.0M
2023-11-02 11.75 11.75 11.58 11.63 0.1M
2023-11-01 11.70 11.78 11.60 11.66 0.2M
2023-10-31 11.87 11.90 11.73 11.79 0.1M
2023-10-30 12.07 12.14 11.94 11.99 0.0M
2023-10-27 11.98 12.05 11.86 11.90 0.0M
2023-10-26 12.10 12.14 11.79 11.84 0.1M
2023-10-25 12.14 12.25 12.05 12.15 0.0M
2023-10-24 12.21 12.21 12.00 12.13 0.0M
2023-10-23 12.29 12.29 11.96 12.22 0.1M
2023-10-20 12.28 12.49 12.23 12.43 0.1M
2023-10-19 12.25 12.36 12.14 12.22 0.1M
2023-10-18 12.36 12.52 12.26 12.28 0.2M
2023-10-17 12.12 12.30 12.04 12.30 0.1M
2023-10-16 12.07 12.21 11.95 12.21 0.1M
2023-10-13 11.69 12.19 11.69 12.14 0.1M
2023-10-12 11.81 11.87 11.68 11.68 0.0M
2023-10-11 11.56 11.78 11.56 11.68 0.0M
2023-10-10 11.47 11.59 11.45 11.53 0.1M
2023-10-09 11.47 11.57 11.40 11.53 0.1M
2023-10-06 11.00 11.21 10.95 11.17 0.1M
2023-10-05 10.89 10.96 10.84 10.94 0.0M
2023-10-04 10.96 11.00 10.80 10.86 0.0M
2023-10-03 10.87 11.00 10.80 10.97 0.0M
2023-10-02 11.25 11.25 10.90 10.99 0.1M
2023-09-29 11.36 11.43 11.19 11.25 0.1M
2023-09-28 11.28 11.30 11.11 11.16 0.1M
2023-09-27 11.61 11.61 11.33 11.40 0.1M
2023-09-26 11.77 11.85 11.72 11.72 0.0M
2023-09-25 12.01 12.03 11.80 11.93 0.0M
2023-09-22 12.01 12.17 12.01 12.12 0.0M
2023-09-21 12.18 12.23 11.96 12.01 0.1M
2023-09-20 12.14 12.39 12.09 12.38 0.0M
2023-09-19 12.21 12.27 12.12 12.17 0.0M
2023-09-18 12.29 12.30 12.11 12.20 0.0M
2023-09-15 12.19 12.29 12.07 12.26 0.1M
2023-09-14 11.80 12.08 11.74 12.06 0.0M
2023-09-13 11.84 11.87 11.75 11.80 0.0M
2023-09-12 11.79 11.91 11.70 11.86 0.0M
2023-09-11 11.76 11.89 11.74 11.78 0.1M
2023-09-08 11.74 11.83 11.65 11.76 0.0M
2023-09-07 11.67 11.75 11.63 11.66 0.0M
2023-09-06 11.65 11.74 11.59 11.67 0.0M
2023-09-05 11.86 11.86 11.66 11.66 0.0M
2023-09-04 11.97 11.97 11.86 11.91 0.0M
2023-09-01 11.93 12.06 11.90 12.00 0.1M
2023-08-31 11.92 12.02 11.88 11.88 0.0M
2023-08-30 11.97 12.06 11.90 11.94 0.0M
2023-08-29 11.80 11.94 11.80 11.93 0.1M
2023-08-28 11.62 11.79 11.55 11.78 0.0M
2023-08-25 11.66 11.72 11.45 11.55 0.1M
2023-08-24 11.66 11.73 11.53 11.71 0.0M
2023-08-23 11.42 11.67 11.40 11.64 0.0M
2023-08-22 11.20 11.34 11.20 11.32 0.0M
2023-08-21 11.09 11.20 11.05 11.13 0.0M
2023-08-18 11.19 11.21 11.09 11.13 0.0M
2023-08-17 11.33 11.33 11.17 11.17 0.0M
2023-08-16 11.45 11.45 11.31 11.35 0.0M
2023-08-15 11.73 11.73 11.51 11.56 0.0M
2023-08-14 11.80 11.85 11.66 11.71 0.0M
2023-08-11 11.71 11.84 11.69 11.81 0.0M
2023-08-10 11.75 11.81 11.61 11.72 0.0M
2023-08-09 11.76 11.76 11.63 11.65 0.0M
2023-08-08 11.71 11.71 11.57 11.63 0.0M
2023-08-07 11.84 11.84 11.67 11.74 0.0M
2023-08-04 11.75 11.84 11.68 11.78 0.0M
2023-08-03 11.83 11.88 11.73 11.74 0.0M
2023-08-02 12.14 12.15 11.74 11.74 0.1M
2023-08-01 12.46 12.46 12.15 12.21 0.0M
2023-07-31 12.24 12.52 12.18 12.52 0.0M
2023-07-28 12.25 12.30 12.13 12.25 0.0M
2023-07-27 12.51 12.58 12.27 12.28 0.0M
2023-07-26 12.59 12.64 12.41 12.54 0.0M
2023-07-25 12.48 12.60 12.45 12.56 0.0M
2023-07-24 12.41 12.45 12.35 12.40 0.1M
2023-07-21 12.40 12.42 12.23 12.41 0.0M
2023-07-20 12.64 12.71 12.42 12.46 0.0M
2023-07-19 12.68 12.70 12.58 12.69 0.0M
2023-07-18 12.49 12.81 12.48 12.77 0.0M
2023-07-17 12.49 12.53 12.37 12.49 0.0M
2023-07-14 12.59 12.66 12.49 12.58 0.0M
2023-07-13 12.58 12.66 12.54 12.66 0.0M
2023-07-12 12.11 12.48 12.05 12.48 0.0M
2023-07-11 12.07 12.16 12.06 12.11 0.0M
2023-07-10 11.84 11.90 11.78 11.87 0.0M
2023-07-07 11.80 11.98 11.75 11.92 0.0M
2023-07-06 12.11 12.13 11.78 11.82 0.1M
2023-07-05 12.38 12.42 12.21 12.30 0.1M
2023-07-04 12.40 12.44 12.33 12.37 0.0M
2023-07-03 12.20 12.37 12.14 12.31 0.1M
2023-06-30 11.98 12.04 11.89 12.03 0.0M
2023-06-29 11.80 11.96 11.70 11.88 0.1M
2023-06-28 11.96 11.96 11.77 11.87 0.0M
2023-06-27 12.12 12.17 11.81 11.87 0.0M
2023-06-26 12.05 12.15 11.97 12.11 0.0M
2023-06-23 11.94 12.20 11.94 12.05 0.1M
2023-06-22 11.92 11.97 11.82 11.90 0.1M
2023-06-21 12.16 12.16 11.97 12.06 0.0M
2023-06-20 12.54 12.58 12.19 12.24 0.0M
2023-06-19 12.57 12.63 12.54 12.56 0.0M
2023-06-16 12.49 12.63 12.47 12.62 0.1M
2023-06-15 12.46 12.49 12.29 12.39 0.1M
2023-06-14 12.64 12.75 12.61 12.64 0.1M
2023-06-13 12.70 12.76 12.64 12.64 0.0M
2023-06-12 12.72 12.76 12.60 12.69 0.0M
2023-06-09 12.85 12.85 12.68 12.78 0.0M
2023-06-08 12.82 12.94 12.74 12.85 0.1M
2023-06-07 12.95 13.11 12.91 12.92 0.0M
2023-06-06 12.88 13.02 12.87 12.93 0.1M
2023-06-05 12.90 13.00 12.81 13.00 0.1M
2023-06-02 13.02 13.16 12.94 12.98 0.0M
2023-06-01 12.72 13.09 12.55 13.09 0.1M
2023-05-31 12.41 12.84 12.39 12.79 0.1M
2023-05-30 12.52 12.59 12.33 12.44 0.1M
2023-05-29 12.50 12.57 12.42 12.51 0.1M
2023-05-26 12.52 12.59 12.42 12.48 0.1M
2023-05-25 12.69 12.72 12.48 12.48 0.1M
2023-05-24 12.86 13.03 12.72 12.73 0.1M
2023-05-23 12.93 12.97 12.84 12.90 0.1M
2023-05-22 13.04 13.13 13.03 13.08 0.0M
2023-05-19 13.10 13.21 12.98 13.16 0.1M
2023-05-18 13.25 13.26 12.88 12.96 0.1M
2023-05-17 13.41 13.43 13.24 13.27 0.1M
2023-05-16 13.65 13.74 13.42 13.42 0.0M
2023-05-15 13.73 13.79 13.64 13.79 0.1M
2023-05-12 13.47 13.61 13.35 13.50 0.1M
2023-05-11 13.96 14.00 13.62 13.66 0.1M
2023-05-10 14.10 14.20 13.83 13.90 0.0M
2023-05-09 14.06 14.22 13.99 14.07 0.2M
2023-05-08 14.09 14.18 14.00 14.15 0.1M
2023-05-05 14.22 14.22 13.81 14.06 0.1M
2023-05-04 13.85 14.40 13.80 14.28 0.1M
2023-05-03 13.73 13.90 13.68 13.88 0.1M
2023-05-02 13.39 13.67 13.31 13.67 0.1M
2023-04-28 13.40 13.48 13.29 13.43 0.1M
2023-04-27 13.37 13.42 13.20 13.40 0.0M
2023-04-26 13.46 13.50 13.30 13.35 0.0M
2023-04-25 13.40 13.45 13.25 13.35 0.1M
2023-04-24 13.32 13.43 13.28 13.42 0.1M
2023-04-21 13.48 13.56 13.35 13.35 0.1M
2023-04-20 13.62 13.75 13.52 13.64 0.1M
2023-04-19 13.68 13.72 13.46 13.65 0.2M
2023-04-18 13.78 14.00 13.75 13.90 0.3M
2023-04-17 13.99 14.05 13.69 13.80 0.1M
2023-04-14 14.19 14.19 13.66 13.82 0.1M
2023-04-13 13.91 14.20 13.90 14.16 0.1M
2023-04-12 13.93 13.95 13.72 13.80 0.1M
2023-04-11 13.76 13.96 13.72 13.96 0.2M
2023-04-06 13.69 13.75 13.57 13.66 0.1M
2023-04-05 13.63 13.80 13.51 13.57 0.3M
2023-04-04 13.21 13.56 13.15 13.46 0.1M
2023-04-03 12.87 13.27 12.87 13.27 0.2M
2023-03-31 13.05 13.12 12.98 13.07 0.1M
2023-03-30 13.01 13.08 12.85 12.97 0.1M
2023-03-29 12.94 13.04 12.88 12.98 0.1M
2023-03-28 12.78 12.88 12.66 12.81 0.1M
2023-03-27 12.84 12.84 12.50 12.73 0.1M
2023-03-24 12.62 12.90 12.56 12.87 0.2M
2023-03-23 12.40 12.66 12.38 12.66 0.1M
2023-03-22 12.23 12.39 12.17 12.31 0.1M
2023-03-21 12.66 12.66 12.12 12.14 0.1M
2023-03-20 12.93 12.96 12.58 12.69 0.2M
2023-03-17 12.02 12.53 12.02 12.44 0.2M
2023-03-16 12.14 12.25 11.79 11.89 0.2M
2023-03-15 11.88 12.40 11.75 12.22 0.1M
2023-03-14 11.90 11.96 11.77 11.95 0.1M
2023-03-13 11.50 11.97 11.45 11.76 0.1M
2023-03-10 11.18 11.52 11.13 11.39 0.1M
2023-03-09 11.22 11.33 11.18 11.22 0.1M
2023-03-08 11.29 11.41 11.23 11.33 0.1M
2023-03-07 11.64 11.64 11.27 11.29 0.2M
2023-03-06 11.84 11.84 11.62 11.66 0.1M
2023-03-03 11.74 11.85 11.74 11.83 0.0M
2023-03-02 11.58 11.76 11.57 11.67 0.0M
2023-03-01 11.50 11.67 11.40 11.61 0.1M
2023-02-28 11.26 11.39 11.20 11.36 0.1M
2023-02-27 11.24 11.34 11.22 11.27 0.1M
2023-02-24 11.27 11.29 11.15 11.24 0.1M
2023-02-23 11.41 11.44 11.30 11.31 0.0M
2023-02-22 11.60 11.63 11.33 11.42 0.1M
2023-02-21 11.68 11.72 11.60 11.62 0.0M
2023-02-20 11.78 11.78 11.66 11.76 0.0M
2023-02-17 11.71 11.73 11.48 11.59 0.1M
2023-02-16 11.88 11.90 11.60 11.79 0.1M
2023-02-15 11.96 11.96 11.79 11.84 0.1M
2023-02-14 12.18 12.23 11.95 12.04 0.1M
2023-02-13 12.20 12.24 12.09 12.18 0.1M
2023-02-10 12.25 12.30 12.14 12.20 0.1M
2023-02-09 12.54 12.58 12.31 12.32 0.0M
2023-02-08 12.63 12.69 12.44 12.45 0.0M
2023-02-07 12.48 12.55 12.41 12.55 0.1M
2023-02-06 12.47 12.53 12.28 12.38 0.2M
2023-02-03 12.71 12.77 12.36 12.36 0.1M
2023-02-02 13.10 13.13 12.75 12.75 0.1M
2023-02-01 12.89 12.93 12.80 12.84 0.1M
2023-01-31 12.77 12.89 12.61 12.88 0.1M
2023-01-30 12.94 13.00 12.91 12.96 0.1M
2023-01-27 13.14 13.16 12.99 13.02 0.2M
2023-01-26 13.22 13.35 13.09 13.16 0.0M
2023-01-25 13.16 13.23 12.95 13.19 0.1M
2023-01-24 13.14 13.14 12.94 13.09 0.1M
2023-01-23 12.97 13.05 12.87 12.93 0.1M
2023-01-20 12.97 12.98 12.85 12.95 0.0M
2023-01-19 12.73 12.97 12.58 12.92 0.1M
2023-01-18 12.82 12.92 12.71 12.85 0.1M
2023-01-17 13.02 13.02 12.86 12.91 0.1M
2023-01-16 13.10 13.14 13.01 13.11 0.1M
2023-01-13 12.94 13.21 12.94 13.15 0.1M
2023-01-12 12.92 13.12 12.88 12.96 0.1M
2023-01-11 13.03 13.13 12.78 12.78 0.1M
2023-01-10 12.78 12.90 12.72 12.82 0.0M
2023-01-09 13.00 13.09 12.89 12.97 0.1M
2023-01-06 12.80 13.06 12.78 13.01 0.1M
2023-01-05 12.70 12.70 12.52 12.68 0.1M
2023-01-04 12.43 12.77 12.40 12.77 0.1M
2023-01-03 12.09 12.38 12.05 12.20 0.1M
2023-01-02 11.93 11.94 11.77 11.92 0.0M