AuAg Gold Mining UCITS ETF

ESGO
🏛️ 독일 →
14.28
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
2025-09-26 14.00 14.34 14.00 14.28 0.0M
2025-09-25 13.82 13.99 13.70 13.92 0.0M
2025-09-24 14.09 14.10 13.90 13.90 0.0M
2025-09-23 13.96 14.31 13.90 14.15 0.0M
2025-09-22 13.64 13.84 13.61 13.80 0.0M
2025-09-19 12.97 13.33 12.89 13.29 0.0M
2025-09-18 12.82 12.99 12.70 12.77 0.0M
2025-09-17 12.90 12.93 12.69 12.90 0.0M
2025-09-16 13.36 13.36 12.92 12.93 0.0M
2025-09-15 13.10 13.29 13.01 13.29 0.0M
2025-09-12 13.20 13.26 13.09 13.10 0.0M
2025-09-11 12.87 12.96 12.77 12.93 0.0M
2025-09-10 12.72 12.90 12.70 12.77 0.0M
2025-09-09 12.82 12.82 12.59 12.59 0.0M
2025-09-08 12.54 12.76 12.52 12.63 0.0M
2025-09-05 12.39 12.56 12.27 12.49 0.0M
2025-09-04 12.44 12.44 12.30 12.32 0.0M
2025-09-03 12.46 12.66 12.37 12.56 0.0M
2025-09-02 12.46 12.57 12.09 12.46 0.0M
2025-09-01 12.22 12.43 12.17 12.40 0.0M
2025-08-29 11.68 11.94 11.65 11.94 0.0M
2025-08-28 11.86 11.86 11.64 11.64 0.0M
2025-08-27 11.88 11.88 11.67 11.75 0.0M
2025-08-26 11.76 11.88 11.67 11.84 0.0M
2025-08-25 11.62 11.69 11.54 11.63 0.0M
2025-08-22 11.45 11.60 11.37 11.55 0.0M
2025-08-21 11.19 11.48 11.12 11.39 0.0M
2025-08-20 11.05 11.17 10.97 11.17 0.0M
2025-08-19 11.22 11.33 11.01 11.05 0.0M
2025-08-18 11.37 11.37 11.22 11.22 0.0M
2025-08-15 11.30 11.34 11.14 11.34 0.0M
2025-08-14 11.25 11.39 11.25 11.25 0.0M
2025-08-13 11.30 11.42 11.25 11.26 0.0M
2025-08-12 11.29 11.29 11.18 11.23 0.0M
2025-08-11 11.02 11.20 10.96 11.18 0.0M
2025-08-08 11.36 11.37 11.23 11.29 0.0M
2025-08-07 11.07 11.26 11.07 11.23 0.0M
2025-08-06 11.14 11.14 10.99 11.05 0.0M
2025-08-05 10.66 10.97 10.66 10.94 0.0M
2025-08-04 10.40 10.69 10.36 10.64 0.0M
2025-08-01 10.37 10.61 10.18 10.33 0.0M
2025-07-31 10.54 10.60 10.28 10.36 0.0M
2025-07-30 10.64 10.68 10.53 10.53 0.0M
2025-07-29 10.38 10.59 10.38 10.51 0.0M
2025-07-28 10.50 10.63 10.35 10.45 0.0M
2025-07-25 10.61 10.61 10.45 10.45 0.0M
2025-07-24 10.81 10.81 10.65 10.65 0.0M
2025-07-23 11.02 11.02 10.89 10.90 0.0M
2025-07-22 10.73 10.89 10.64 10.85 0.0M
2025-07-21 10.53 10.80 10.41 10.80 0.0M
2025-07-18 10.34 10.54 10.34 10.36 0.0M
2025-07-17 10.52 10.52 10.26 10.29 0.0M
2025-07-16 10.45 10.58 10.40 10.48 0.0M
2025-07-15 10.61 10.62 10.42 10.42 0.0M
2025-07-14 10.50 10.66 10.50 10.62 0.0M
2025-07-11 10.25 10.50 10.25 10.50 0.0M
2025-07-10 10.23 10.27 10.19 10.24 0.0M
2025-07-09 10.08 10.12 9.94 10.10 0.0M
2025-07-08 10.45 10.54 9.98 10.02 0.0M
2025-07-07 10.27 10.33 10.17 10.33 0.0M
2025-07-04 10.34 10.34 10.30 10.33 0.0M
2025-07-03 10.34 10.34 10.18 10.27 0.0M
2025-07-02 10.20 10.25 10.15 10.18 0.0M
2025-07-01 10.12 10.36 10.12 10.19 0.0M
2025-06-30 9.96 10.03 9.90 10.01 0.0M
2025-06-27 10.15 10.15 9.87 9.90 0.0M
2025-06-26 10.01 10.20 10.01 10.20 0.0M
2025-06-25 10.11 10.11 10.01 10.01 0.0M
2025-06-24 10.16 10.21 9.92 10.10 0.0M
2025-06-23 10.19 10.47 10.16 10.43 0.0M
2025-06-20 10.28 10.45 10.21 10.23 0.0M
2025-06-19 10.38 10.40 10.24 10.37 0.0M
2025-06-18 10.37 10.49 10.37 10.42 0.0M
2025-06-17 10.49 10.50 10.42 10.46 0.0M
2025-06-16 10.55 10.55 10.40 10.47 0.0M
2025-06-13 10.51 10.64 10.51 10.54 0.0M
2025-06-12 10.37 10.50 10.32 10.50 0.0M
2025-06-11 10.32 10.42 10.32 10.36 0.0M
2025-06-10 10.55 10.55 10.31 10.32 0.0M
2025-06-09 10.50 10.58 10.39 10.58 0.0M
2025-06-06 10.52 10.66 10.35 10.41 0.0M
2025-06-05 10.28 10.72 10.28 10.49 0.0M
2025-06-04 10.19 10.24 10.12 10.22 0.0M
2025-06-03 10.12 10.15 9.96 10.10 0.0M
2025-06-02 9.80 10.20 9.80 10.18 0.0M
2025-05-30 9.70 9.72 9.59 9.66 0.0M
2025-05-29 9.80 9.90 9.67 9.74 0.0M
2025-05-28 9.70 9.75 9.70 9.72 0.0M
2025-05-27 9.65 9.70 9.45 9.67 0.0M
2025-05-26 9.75 9.75 9.60 9.67 0.0M
2025-05-23 9.72 9.89 9.67 9.76 0.0M
2025-05-22 9.67 9.68 9.51 9.63 0.0M
2025-05-21 9.37 9.56 9.37 9.56 0.0M
2025-05-20 8.95 9.30 8.95 9.30 0.0M
2025-05-19 8.99 9.11 8.98 9.00 0.0M
2025-05-16 8.90 9.00 8.78 8.90 0.0M
2025-05-15 8.74 8.95 8.69 8.93 0.0M
2025-05-14 8.87 8.93 8.72 8.76 0.0M
2025-05-13 9.01 9.08 8.95 8.97 0.0M
2025-05-12 9.45 9.48 9.04 9.08 0.0M
2025-05-09 9.33 9.42 9.30 9.42 0.0M
2025-05-08 9.46 9.46 9.32 9.39 0.0M
2025-05-07 9.45 9.52 9.40 9.46 0.0M
2025-05-06 9.39 9.45 9.35 9.45 0.0M
2025-05-05 8.98 9.31 8.98 9.27 0.0M
2025-05-02 9.17 9.18 8.95 8.98 0.0M
2025-04-30 9.06 9.16 8.90 9.16 0.0M
2025-04-29 9.12 9.19 9.10 9.11 0.0M
2025-04-28 9.10 9.17 9.03 9.10 0.0M
2025-04-25 9.31 9.31 9.10 9.11 0.0M
2025-04-24 9.27 9.43 9.20 9.30 0.0M
2025-04-23 9.23 9.28 9.00 9.18 0.0M
2025-04-22 9.53 9.80 9.36 9.40 0.0M
2025-04-17 9.57 9.57 9.32 9.32 0.0M
2025-04-16 9.51 9.72 9.45 9.57 0.0M
2025-04-15 9.22 9.35 9.22 9.29 0.0M
2025-04-14 9.04 9.20 8.98 9.16 0.0M
2025-04-11 8.76 9.04 8.72 8.96 0.0M
2025-04-10 8.42 8.73 8.37 8.69 0.0M
2025-04-09 8.09 8.22 7.94 8.14 0.0M
2025-04-08 8.05 8.29 8.05 8.14 0.0M
2025-04-07 7.90 8.10 7.36 7.90 0.0M
2025-04-04 8.67 8.67 7.88 7.91 0.0M
2025-04-03 9.10 9.10 8.15 9.00 0.0M
2025-04-02 9.11 9.11 8.90 9.00 0.0M
2025-04-01 9.10 9.14 8.93 9.08 0.0M
2025-03-31 9.11 9.16 8.81 9.00 0.0M
2025-03-28 9.24 9.27 9.03 9.03 0.0M
2025-03-27 8.96 9.14 8.96 9.09 0.0M
2025-03-26 8.96 9.07 8.90 8.96 0.0M
2025-03-25 8.82 9.01 8.78 8.96 0.0M
2025-03-24 8.80 8.88 8.71 8.78 0.0M
2025-03-21 8.81 8.81 8.70 8.72 0.0M
2025-03-20 8.83 8.90 8.77 8.87 0.0M
2025-03-19 8.83 8.83 8.69 8.77 0.0M
2025-03-18 8.80 8.88 8.79 8.85 0.0M
2025-03-17 8.57 8.66 8.47 8.65 0.0M
2025-03-14 8.57 8.59 8.45 8.54 0.0M
2025-03-13 8.26 8.53 8.25 8.53 0.0M
2025-03-12 8.17 8.22 8.06 8.19 0.0M
2025-03-11 7.88 8.15 7.86 8.09 0.0M
2025-03-10 8.09 8.12 7.91 7.98 0.0M
2025-03-07 8.12 8.25 8.00 8.00 0.0M
2025-03-06 8.02 8.19 8.01 8.12 0.0M
2025-03-05 7.90 8.04 7.81 8.04 0.0M
2025-03-04 7.95 7.95 7.82 7.84 0.0M
2025-03-03 7.89 7.99 7.89 7.99 0.0M
2025-02-28 7.86 7.86 7.75 7.83 0.0M
2025-02-27 8.12 8.12 8.00 8.00 0.0M
2025-02-26 7.95 8.14 7.95 8.12 0.0M
2025-02-25 8.11 8.14 7.85 7.87 0.0M
2025-02-24 8.23 8.23 8.08 8.09 0.0M
2025-02-21 8.43 8.43 8.20 8.23 0.0M
2025-02-20 8.30 8.48 8.30 8.48 0.0M
2025-02-19 8.38 8.46 8.21 8.26 0.0M
2025-02-18 8.30 8.42 8.30 8.38 0.0M
2025-02-17 8.35 8.35 8.27 8.35 0.0M
2025-02-14 8.46 8.61 8.35 8.35 0.0M
2025-02-13 8.45 8.56 8.43 8.43 0.0M
2025-02-12 8.43 8.45 8.32 8.45 0.0M
2025-02-11 8.56 8.56 8.48 8.48 0.0M
2025-02-10 8.36 8.55 8.36 8.55 0.0M
2025-02-07 8.35 8.50 8.32 8.37 0.0M
2025-02-06 8.39 8.44 8.30 8.31 0.0M
2025-02-05 8.16 8.42 8.16 8.37 0.0M
2025-02-04 8.00 8.18 7.96 8.16 0.0M
2025-02-03 8.03 8.16 7.97 8.16 0.0M
2025-01-31 8.11 8.11 7.99 8.02 0.0M
2025-01-30 7.75 8.07 7.75 8.07 0.0M
2025-01-29 7.58 7.78 7.58 7.68 0.0M
2025-01-28 7.54 7.55 7.44 7.51 0.0M
2025-01-27 7.42 7.54 7.40 7.40 0.0M
2025-01-24 7.59 7.71 7.59 7.66 0.0M
2025-01-23 7.62 7.62 7.52 7.55 0.0M
2025-01-22 7.70 7.71 7.58 7.63 0.0M
2025-01-21 7.51 7.70 7.51 7.70 0.0M
2025-01-20 7.57 7.57 7.42 7.46 0.0M
2025-01-17 7.51 7.58 7.50 7.58 0.0M
2025-01-16 7.63 7.67 7.61 7.63 0.0M
2025-01-15 7.64 7.65 7.49 7.54 0.0M
2025-01-14 7.43 7.61 7.39 7.58 0.0M
2025-01-13 7.61 7.61 7.43 7.43 0.0M
2025-01-10 7.54 7.65 7.54 7.61 0.0M
2025-01-09 7.48 7.57 7.48 7.54 0.0M
2025-01-08 7.37 7.49 7.37 7.49 0.0M
2025-01-07 7.29 7.47 7.23 7.38 0.0M
2025-01-06 7.29 7.35 7.27 7.27 0.0M
2025-01-03 7.49 7.49 7.39 7.39 0.0M
2025-01-02 7.08 7.49 7.08 7.49 0.0M