VanEck Circular Economy UCITS ETF A USD Acc

REUS
🏛️ 독일 →
21.75
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 19.87 19.87 19.79 19.87 0.0M
2023-12-28 19.77 19.81 19.68 19.76 0.0M
2023-12-27 19.85 19.85 19.60 19.65 0.0M
2023-12-22 19.61 19.71 19.61 19.71 0.0M
2023-12-21 19.44 19.72 19.44 19.64 0.0M
2023-12-20 19.61 19.78 19.61 19.72 0.0M
2023-12-19 19.53 19.65 19.53 19.59 0.0M
2023-12-18 19.65 19.65 19.51 19.51 0.0M
2023-12-15 19.51 19.63 19.51 19.60 0.0M
2023-12-14 19.41 19.58 19.41 19.44 0.0M
2023-12-13 19.06 19.36 19.06 19.26 0.0M
2023-12-12 19.05 19.15 19.05 19.08 0.0M
2023-12-11 19.08 19.14 19.01 19.14 0.0M
2023-12-08 19.08 19.08 18.91 18.98 0.0M
2023-12-07 18.91 19.05 18.91 18.98 0.0M
2023-12-06 19.07 19.07 18.92 18.93 0.0M
2023-12-05 18.95 18.95 18.81 18.88 0.0M
2023-12-04 18.87 18.90 18.85 18.89 0.0M
2023-12-01 18.69 18.88 18.69 18.88 0.0M
2023-11-30 18.29 18.49 18.29 18.48 0.0M
2023-11-29 18.33 18.40 18.30 18.37 0.0M
2023-11-28 18.37 18.38 18.34 18.38 0.0M
2023-11-27 18.33 18.37 18.33 18.37 0.0M
2023-11-24 18.39 18.44 18.39 18.39 0.0M
2023-11-23 18.41 18.41 18.38 18.41 0.0M
2023-11-22 18.35 18.43 18.35 18.43 0.0M
2023-11-21 18.42 18.43 18.32 18.32 0.0M
2023-11-20 18.48 18.48 18.45 18.45 0.0M
2023-11-17 18.52 18.58 18.49 18.49 0.0M
2023-11-16 18.69 18.69 18.41 18.41 0.0M
2023-11-15 18.70 18.81 18.70 18.73 0.0M
2023-11-14 18.47 18.80 18.43 18.69 0.0M
2023-11-13 18.50 18.57 18.41 18.51 0.0M
2023-11-10 18.73 18.73 18.38 18.42 0.0M
2023-11-09 18.42 18.60 18.42 18.58 0.0M
2023-11-08 18.53 18.71 18.52 18.54 0.0M
2023-11-07 18.51 18.70 18.51 18.54 0.0M
2023-11-06 18.48 18.62 18.48 18.54 0.0M
2023-11-03 18.53 18.58 18.46 18.54 0.0M
2023-11-02 18.23 18.41 18.23 18.41 0.0M
2023-11-01 18.16 18.21 18.14 18.16 0.0M
2023-10-31 17.94 18.14 17.94 18.11 0.0M
2023-10-30 18.12 18.12 17.81 17.97 0.0M
2023-10-27 17.91 17.92 17.82 17.86 0.0M
2023-10-26 17.91 18.00 17.91 17.98 0.0M
2023-10-25 17.81 18.01 17.78 17.99 0.0M
2023-10-24 17.73 17.86 17.73 17.86 0.0M
2023-10-23 17.86 17.86 17.68 17.70 0.0M
2023-10-20 18.10 18.10 17.90 17.90 0.0M
2023-10-19 18.47 18.53 18.37 18.37 0.0M
2023-10-18 18.76 18.76 18.63 18.63 0.0M
2023-10-17 18.76 18.88 18.76 18.88 0.0M
2023-10-16 18.73 18.78 18.65 18.74 0.0M
2023-10-13 18.69 18.69 18.56 18.61 0.0M
2023-10-12 18.90 18.94 18.69 18.69 0.0M
2023-10-11 18.83 18.95 18.83 18.91 0.0M
2023-10-10 18.77 18.91 18.76 18.91 0.0M
2023-10-09 18.54 18.72 18.54 18.66 0.0M
2023-10-06 18.54 18.61 18.53 18.55 0.0M
2023-10-05 18.47 18.57 18.47 18.48 0.0M
2023-10-04 18.33 18.56 18.33 18.40 0.0M
2023-10-03 18.55 18.55 18.38 18.38 0.0M
2023-10-02 18.96 18.98 18.67 18.71 0.0M
2023-09-29 18.90 19.07 18.89 18.95 0.0M
2023-09-28 19.03 19.03 18.82 18.82 0.0M
2023-09-27 19.06 19.06 18.95 18.95 0.0M
2023-09-26 18.98 19.10 18.98 19.00 0.0M
2023-09-25 19.04 19.14 18.95 19.10 0.0M
2023-09-22 19.22 19.22 19.14 19.14 0.0M
2023-09-21 19.35 19.35 19.26 19.29 0.0M
2023-09-20 19.47 19.62 19.47 19.53 0.0M
2023-09-19 19.49 19.65 19.49 19.53 0.0M
2023-09-18 19.65 19.65 19.62 19.64 0.0M
2023-09-15 19.77 19.86 19.71 19.71 0.0M
2023-09-14 19.42 19.79 19.42 19.68 0.0M
2023-09-13 19.48 19.51 19.34 19.41 0.0M
2023-09-12 19.50 19.55 19.44 19.55 0.0M
2023-09-11 19.45 19.68 19.45 19.56 0.0M
2023-09-08 19.60 19.65 19.53 19.53 0.0M
2023-09-07 19.61 19.61 19.47 19.58 0.0M
2023-09-06 19.90 19.90 19.63 19.63 0.0M
2023-09-05 19.77 19.96 19.76 19.96 0.0M
2023-09-04 19.98 19.99 19.83 19.83 0.0M
2023-09-01 19.85 19.85 19.72 19.82 0.0M
2023-08-31 19.74 19.90 19.74 19.90 0.0M
2023-08-30 19.77 19.78 19.74 19.74 0.0M
2023-08-29 19.49 19.60 19.49 19.60 0.0M
2023-08-28 19.50 19.50 19.38 19.48 0.0M
2023-08-25 19.29 19.38 19.29 19.35 0.0M
2023-08-24 19.37 19.42 19.18 19.18 0.0M
2023-08-23 19.35 19.46 19.35 19.39 0.0M
2023-08-22 19.28 19.35 19.23 19.35 0.0M
2023-08-21 19.28 19.42 19.28 19.30 0.0M
2023-08-18 19.31 19.40 19.24 19.31 0.0M
2023-08-17 19.46 19.51 19.46 19.48 0.0M
2023-08-16 19.39 19.52 19.39 19.52 0.0M
2023-08-15 19.65 19.65 19.46 19.46 0.0M
2023-08-14 19.73 19.75 19.70 19.75 0.0M
2023-08-11 19.66 19.73 19.60 19.64 0.0M
2023-08-10 19.88 19.90 19.77 19.78 0.0M
2023-08-09 19.93 19.98 19.79 19.79 0.0M
2023-08-08 19.85 19.85 19.76 19.77 0.0M
2023-08-07 20.01 20.11 19.96 19.96 0.0M
2023-08-04 20.06 20.11 20.00 20.11 0.0M
2023-08-03 20.11 20.12 20.07 20.12 0.0M
2023-08-02 20.07 20.20 20.07 20.13 0.0M
2023-08-01 20.27 20.30 20.22 20.22 0.0M
2023-07-31 20.35 20.39 20.27 20.35 0.0M
2023-07-28 20.29 20.33 20.26 20.33 0.0M
2023-07-27 20.21 20.29 20.20 20.29 0.0M
2023-07-26 20.21 20.23 20.08 20.23 0.0M
2023-07-25 20.28 20.28 20.23 20.23 0.0M
2023-07-24 19.97 20.24 19.97 20.15 0.0M
2023-07-21 19.95 20.18 19.95 20.14 0.0M
2023-07-20 19.91 19.96 19.88 19.95 0.0M
2023-07-19 19.77 19.89 19.77 19.88 0.0M
2023-07-18 19.58 19.83 19.52 19.83 0.0M
2023-07-17 19.77 19.77 19.65 19.70 0.0M
2023-07-14 19.75 19.79 19.74 19.74 0.0M
2023-07-13 19.83 19.92 19.83 19.89 0.0M
2023-07-12 19.73 20.00 19.73 19.89 0.0M
2023-07-11 19.65 19.93 19.65 19.93 0.0M
2023-07-10 19.72 19.78 19.70 19.78 0.0M
2023-07-07 19.85 19.85 19.71 19.81 0.0M
2023-07-06 19.96 20.07 19.60 19.60 0.0M
2023-07-05 20.07 20.07 20.05 20.06 0.0M
2023-07-04 20.08 20.17 20.08 20.15 0.0M
2023-07-03 20.23 20.23 20.11 20.11 0.0M
2023-06-30 19.85 20.14 19.85 20.14 0.0M
2023-06-29 19.67 19.82 19.66 19.76 0.0M
2023-06-28 19.64 19.72 19.64 19.66 0.0M
2023-06-27 19.63 19.64 19.53 19.55 0.0M
2023-06-26 19.75 19.75 19.50 19.60 0.0M
2023-06-23 19.76 19.78 19.64 19.78 0.0M
2023-06-22 19.58 19.72 19.58 19.68 0.0M
2023-06-21 20.07 20.07 19.76 19.76 0.0M
2023-06-20 20.35 20.35 20.06 20.13 0.0M
2023-06-19 20.49 20.49 20.29 20.36 0.0M
2023-06-16 20.31 20.46 20.31 20.46 0.0M
2023-06-15 20.53 20.53 20.15 20.29 0.0M
2023-06-14 20.33 20.48 20.33 20.48 0.0M
2023-06-13 20.38 20.49 20.33 20.39 0.0M
2023-06-12 20.40 20.40 20.32 20.35 0.0M
2023-06-09 20.30 20.37 20.23 20.23 0.0M
2023-06-08 20.35 20.47 20.35 20.47 0.0M
2023-06-07 20.44 20.44 20.42 20.44 0.0M
2023-06-06 20.32 20.49 20.32 20.49 0.0M
2023-06-05 20.48 20.51 20.34 20.34 0.0M
2023-06-02 20.11 20.48 20.11 20.38 0.0M
2023-06-01 19.85 19.94 19.77 19.82 0.0M
2023-05-31 20.07 20.07 19.83 19.83 0.0M
2023-05-30 20.18 20.26 19.95 19.95 0.0M
2023-05-29 20.20 20.20 20.13 20.18 0.0M
2023-05-26 20.14 20.19 20.11 20.11 0.0M
2023-05-25 20.33 20.33 20.11 20.11 0.0M
2023-05-24 20.30 20.30 20.17 20.19 0.0M
2023-05-23 20.37 20.53 20.37 20.48 0.0M
2023-05-22 20.49 20.52 20.43 20.43 0.0M
2023-05-19 20.47 20.56 20.45 20.45 0.0M
2023-05-18 20.39 20.47 20.39 20.45 0.0M
2023-05-17 20.34 20.41 20.31 20.31 0.0M
2023-05-16 20.44 20.49 20.44 20.44 0.0M
2023-05-15 20.47 20.74 20.47 20.50 0.0M
2023-05-12 20.64 20.64 20.52 20.54 0.0M
2023-05-11 20.58 20.61 20.57 20.61 0.0M
2023-05-10 20.39 20.55 20.39 20.48 0.0M
2023-05-09 20.46 20.46 20.25 20.35 0.0M
2023-05-08 20.19 20.42 20.19 20.32 0.0M
2023-05-05 20.06 20.25 20.00 20.19 0.0M
2023-05-04 20.02 20.02 19.80 19.94 0.0M
2023-05-03 19.91 19.97 19.90 19.95 0.0M
2023-05-02 20.24 20.24 19.78 19.78 0.0M
2023-04-28 19.75 19.99 19.75 19.99 0.0M
2023-04-27 19.65 19.77 19.62 19.62 0.0M
2023-04-26 19.93 19.93 19.73 19.73 0.0M
2023-04-25 19.96 20.08 19.94 19.98 0.0M
2023-04-24 20.16 20.19 20.09 20.11 0.0M
2023-04-21 20.17 20.23 20.11 20.11 0.0M
2023-04-20 20.26 20.26 20.15 20.19 0.0M
2023-04-19 20.43 20.43 20.23 20.23 0.0M
2023-04-18 20.49 20.50 20.40 20.42 0.0M
2023-04-17 20.46 20.46 20.35 20.42 0.0M
2023-04-14 20.27 20.40 20.27 20.29 0.0M
2023-04-13 20.25 20.25 20.15 20.17 0.0M
2023-04-12 20.19 20.27 20.19 20.20 0.0M
2023-04-11 20.34 20.34 20.20 20.25 0.0M
2023-04-06 19.98 20.00 19.95 19.97 0.0M
2023-04-05 20.03 20.03 19.89 19.89 0.0M
2023-04-04 20.21 20.22 19.96 19.96 0.0M
2023-04-03 20.39 20.39 20.18 20.18 0.0M
2023-03-31 20.21 20.34 20.09 20.23 0.0M
2023-03-30 20.10 20.10 19.99 20.06 0.0M
2023-03-29 19.83 19.88 19.82 19.86 0.0M
2023-03-28 19.88 19.88 19.64 19.72 0.0M
2023-03-27 19.99 19.99 19.75 19.82 0.0M
2023-03-24 19.55 19.62 19.43 19.62 0.0M
2023-03-23 19.62 19.81 19.59 19.71 0.0M
2023-03-22 19.84 19.84 19.79 19.79 0.0M
2023-03-21 19.91 19.96 19.86 19.86 0.0M
2023-03-20 19.64 19.94 19.44 19.79 0.0M
2023-03-17 20.11 20.11 19.72 19.72 0.0M
2023-03-16 20.03 20.17 19.90 20.05 0.0M
2023-03-15 20.09 20.16 19.86 19.86 0.0M
2023-03-14 19.94 20.22 19.94 20.22 0.0M
2023-03-13 20.27 20.27 19.82 19.82 0.0M
2023-03-10 20.46 20.46 20.20 20.27 0.0M
2023-03-09 20.69 20.73 20.60 20.73 0.0M
2023-03-08 20.70 20.78 20.70 20.78 0.0M
2023-03-07 20.78 20.80 20.69 20.69 0.0M
2023-03-06 20.94 20.94 20.80 20.82 0.0M
2023-03-03 20.80 20.95 20.80 20.92 0.0M
2023-03-02 20.66 20.71 20.60 20.70 0.0M
2023-03-01 20.91 20.91 20.66 20.68 0.0M
2023-02-28 20.83 20.90 20.75 20.83 0.0M
2023-02-27 20.96 20.96 20.88 20.89 0.0M
2023-02-24 20.88 20.88 20.73 20.73 0.0M
2023-02-23 20.95 21.04 20.78 20.82 0.0M
2023-02-22 20.77 20.95 20.76 20.93 0.0M
2023-02-21 21.08 21.08 20.88 20.88 0.0M
2023-02-20 21.02 21.07 21.01 21.01 0.0M
2023-02-17 20.89 20.98 20.89 20.98 0.0M
2023-02-16 21.06 21.06 21.06 21.06 0.0M
2023-02-15 20.96 20.98 20.90 20.98 0.0M
2023-02-14 21.02 21.30 20.90 20.90 0.0M
2023-02-13 20.92 21.13 20.92 21.06 0.0M
2023-02-10 21.04 21.04 20.78 20.89 0.0M
2023-02-09 21.08 21.13 20.96 20.96 0.0M
2023-02-08 21.18 21.18 20.93 20.93 0.0M
2023-02-07 21.13 21.25 21.05 21.08 0.0M
2023-02-06 21.22 21.22 20.97 21.09 0.0M
2023-02-03 21.06 21.15 21.00 21.11 0.0M
2023-02-02 21.03 21.09 20.93 21.09 0.0M
2023-02-01 20.88 20.94 20.88 20.94 0.0M
2023-01-31 20.84 20.84 20.72 20.83 0.0M
2023-01-30 21.02 21.02 20.78 20.96 0.0M
2023-01-27 21.02 21.11 21.00 21.02 0.0M
2023-01-26 21.04 21.04 21.00 21.04 0.0M
2023-01-25 21.01 21.01 20.80 20.91 0.0M
2023-01-24 20.94 20.95 20.93 20.93 0.0M
2023-01-23 20.71 20.86 20.65 20.86 0.0M
2023-01-20 20.55 20.66 20.53 20.63 0.0M
2023-01-19 20.73 20.73 20.50 20.52 0.0M
2023-01-18 20.92 20.98 20.83 20.83 0.0M
2023-01-17 20.85 21.04 20.82 20.97 0.0M
2023-01-16 21.07 21.07 20.87 20.88 0.0M
2023-01-13 20.71 20.84 20.69 20.76 0.0M
2023-01-12 20.90 21.00 20.75 20.75 0.0M
2023-01-11 20.71 20.88 20.71 20.79 0.0M
2023-01-10 20.88 20.88 20.65 20.65 0.0M
2023-01-09 21.06 21.08 20.96 20.97 0.0M
2023-01-06 20.59 20.92 20.59 20.92 0.0M
2023-01-05 20.63 20.69 20.62 20.62 0.0M
2023-01-04 20.60 20.76 20.60 20.71 0.0M
2023-01-03 20.64 20.72 20.55 20.55 0.0M
2023-01-02 20.57 20.80 20.57 20.73 0.0M