VanEck US Fallen Angel High Yield Bond UCITS ETF A USD Acc

EM1A
🏛️ 독일 →
20.82
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 20.89 20.89 20.82 20.82 0.0M
2025-10-02 20.83 20.93 20.83 20.93 0.0M
2025-10-01 20.68 20.82 20.68 20.82 0.0M
2025-09-30 20.78 20.83 20.77 20.79 0.0M
2025-09-29 20.80 20.84 20.78 20.78 0.0M
2025-09-26 20.82 20.85 20.82 20.82 0.0M
2025-09-25 20.75 20.83 20.73 20.83 0.0M
2025-09-24 20.71 20.80 20.71 20.77 0.0M
2025-09-23 20.71 20.75 20.63 20.70 0.0M
2025-09-22 20.75 20.75 20.71 20.71 0.0M
2025-09-19 20.73 20.81 20.73 20.78 0.0M
2025-09-18 20.66 20.70 20.57 20.70 0.0M
2025-09-17 20.57 20.63 20.56 20.56 0.0M
2025-09-16 20.65 20.67 20.54 20.54 0.0M
2025-09-15 20.69 20.69 20.68 20.69 0.0M
2025-09-12 20.64 20.69 20.64 20.69 0.0M
2025-09-11 20.72 20.72 20.69 20.69 0.0M
2025-09-10 20.71 20.71 20.65 20.65 0.0M
2025-09-09 20.57 20.65 20.57 20.65 0.0M
2025-09-08 20.63 20.63 20.63 20.63 0.0M
2025-09-05 20.70 20.72 20.58 20.58 0.0M
2025-09-04 20.65 20.68 20.59 20.68 0.0M
2025-09-03 20.64 20.64 20.58 20.58 0.0M
2025-09-02 20.51 20.61 20.51 20.55 0.0M
2025-09-01 20.48 20.53 20.41 20.53 0.0M
2025-08-29 20.60 20.60 20.53 20.53 0.0M
2025-08-28 20.63 20.63 20.60 20.60 0.0M
2025-08-27 20.66 20.71 20.58 20.67 0.0M
2025-08-26 20.60 20.68 20.45 20.58 0.0M
2025-08-25 20.47 20.52 20.47 20.52 0.0M
2025-08-22 20.51 20.52 20.43 20.43 0.0M
2025-08-21 20.54 20.54 20.43 20.50 0.0M
2025-08-20 20.47 20.49 20.44 20.44 0.0M
2025-08-19 20.42 20.47 20.42 20.44 0.0M
2025-08-18 20.43 20.44 20.42 20.44 0.0M
2025-08-15 20.45 20.45 20.36 20.36 0.0M
2025-08-14 20.44 20.46 20.39 20.46 0.0M
2025-08-13 20.40 20.40 20.32 20.37 0.0M
2025-08-12 20.54 20.54 20.39 20.39 0.0M
2025-08-11 20.42 20.51 20.42 20.51 0.0M
2025-08-08 20.41 20.44 20.37 20.37 0.0M
2025-08-07 20.38 20.48 20.38 20.43 0.0M
2025-08-06 20.51 20.51 20.38 20.40 0.0M
2025-08-05 20.55 20.63 20.46 20.46 0.0M
2025-08-04 20.48 20.50 20.47 20.48 0.0M
2025-08-01 20.71 20.82 20.49 20.53 0.0M
2025-07-31 20.80 20.80 20.78 20.78 0.0M
2025-07-30 20.58 20.68 20.57 20.68 0.0M
2025-07-29 20.60 20.62 20.56 20.62 0.0M
2025-07-28 20.28 20.46 20.28 20.46 0.0M
2025-07-25 20.20 20.27 20.15 20.22 0.0M
2025-07-24 20.19 20.24 20.15 20.15 0.0M
2025-07-23 20.17 20.23 20.17 20.23 0.0M
2025-07-22 20.21 20.26 20.11 20.15 0.0M
2025-07-21 20.31 20.31 20.20 20.20 0.0M
2025-07-18 20.31 20.31 20.25 20.25 0.0M
2025-07-17 20.36 20.37 20.33 20.37 0.0M
2025-07-16 20.24 20.29 20.10 20.10 0.0M
2025-07-15 20.22 20.29 20.22 20.29 0.0M
2025-07-14 20.24 20.24 20.17 20.18 0.0M
2025-07-11 20.19 20.19 20.15 20.15 0.0M
2025-07-10 20.15 20.23 20.15 20.23 0.0M
2025-07-09 20.15 20.17 20.15 20.17 0.0M
2025-07-08 20.16 20.18 20.16 20.18 0.0M
2025-07-07 20.17 20.25 20.17 20.18 0.0M
2025-07-04 20.14 20.26 20.12 20.15 0.0M
2025-07-03 20.10 20.15 20.10 20.15 0.0M
2025-07-02 20.08 20.09 20.08 20.09 0.0M
2025-07-01 20.12 20.17 19.99 20.08 0.0M
2025-06-30 20.11 20.13 20.09 20.09 0.0M
2025-06-27 20.11 20.18 20.07 20.11 0.0M
2025-06-26 20.10 20.10 20.09 20.09 0.0M
2025-06-25 20.25 20.25 20.19 20.19 0.0M
2025-06-24 20.26 20.32 20.22 20.22 0.0M
2025-06-23 20.33 20.39 20.30 20.30 0.0M
2025-06-20 20.32 20.32 20.26 20.31 0.0M
2025-06-19 20.40 20.45 20.38 20.38 0.0M
2025-06-18 20.32 20.34 20.32 20.33 0.0M
2025-06-17 20.22 20.30 20.20 20.28 0.0M
2025-06-16 20.18 20.23 20.17 20.20 0.0M
2025-06-13 20.21 20.33 20.18 20.18 0.0M
2025-06-12 20.20 20.20 20.06 20.16 0.0M
2025-06-11 20.38 20.38 20.27 20.27 0.0M
2025-06-10 20.37 20.42 20.31 20.32 0.0M
2025-06-09 20.28 20.30 20.25 20.30 0.0M
2025-06-06 20.28 20.31 20.21 20.31 0.0M
2025-06-05 20.31 20.31 20.23 20.25 0.0M
2025-06-04 20.33 20.33 20.22 20.27 0.0M
2025-06-03 20.20 20.34 20.20 20.33 0.0M
2025-06-02 20.24 20.25 20.15 20.19 0.0M
2025-05-30 20.36 20.38 20.29 20.35 0.0M
2025-05-29 20.51 20.54 20.32 20.32 0.0M
2025-05-28 20.37 20.42 20.34 20.38 0.0M
2025-05-27 20.25 20.36 20.21 20.33 0.0M
2025-05-26 20.14 20.27 20.14 20.21 0.0M
2025-05-23 20.27 20.27 20.17 20.17 0.0M
2025-05-22 20.23 20.30 20.17 20.30 0.0M
2025-05-21 20.31 20.37 20.25 20.29 0.0M
2025-05-20 20.46 20.48 20.41 20.47 0.0M
2025-05-19 20.50 20.50 20.30 20.47 0.0M
2025-05-16 20.59 20.69 20.59 20.69 0.0M
2025-05-15 20.48 20.59 20.48 20.59 0.0M
2025-05-14 20.61 20.61 20.53 20.53 0.0M
2025-05-13 20.68 20.75 20.60 20.60 0.0M
2025-05-12 20.40 20.68 20.40 20.66 0.0M
2025-05-09 20.25 20.25 20.16 20.24 0.0M
2025-05-08 20.23 20.28 20.13 20.24 0.0M
2025-05-07 20.02 20.05 19.94 20.05 0.0M
2025-05-06 20.05 20.05 19.95 20.04 0.0M
2025-05-05 20.09 20.12 20.01 20.09 0.0M
2025-05-02 20.04 20.12 20.04 20.05 0.0M
2025-04-30 19.99 20.09 19.99 20.03 0.0M
2025-04-29 19.91 20.07 19.89 19.89 0.0M
2025-04-28 19.98 19.98 19.91 19.91 0.0M
2025-04-25 19.94 19.94 19.87 19.89 0.0M
2025-04-24 19.72 19.85 19.70 19.81 0.0M
2025-04-23 19.65 20.02 19.62 19.75 0.0M
2025-04-22 19.42 19.54 19.41 19.51 0.0M
2025-04-17 19.67 19.78 19.67 19.68 0.0M
2025-04-16 19.59 19.69 19.59 19.66 0.0M
2025-04-15 19.63 19.82 19.63 19.73 0.0M
2025-04-14 19.44 19.65 19.44 19.55 0.0M
2025-04-11 19.62 19.62 19.45 19.45 0.0M
2025-04-10 20.40 20.40 19.66 19.66 0.0M
2025-04-09 19.78 19.95 19.75 19.75 0.0M
2025-04-08 20.13 20.51 20.13 20.34 0.0M
2025-04-07 20.00 20.25 20.00 20.25 0.0M
2025-04-04 20.53 20.53 20.29 20.37 0.0M
2025-04-03 20.79 20.79 20.50 20.60 0.0M
2025-04-02 21.30 21.30 21.18 21.20 0.0M
2025-04-01 21.26 21.29 21.22 21.28 0.0M
2025-03-31 21.12 21.25 21.12 21.25 0.0M
2025-03-28 21.27 21.33 21.14 21.14 0.0M
2025-03-27 21.36 21.36 21.28 21.29 0.0M
2025-03-26 21.39 21.39 21.30 21.31 0.0M
2025-03-25 21.38 21.44 21.32 21.35 0.0M
2025-03-24 21.36 21.46 21.32 21.42 0.0M
2025-03-21 21.26 21.27 21.22 21.27 0.0M
2025-03-20 21.24 21.27 21.24 21.27 0.0M
2025-03-19 21.06 21.22 21.01 21.15 0.0M
2025-03-18 21.01 21.05 20.93 21.01 0.0M
2025-03-17 21.11 21.12 21.03 21.05 0.0M
2025-03-14 21.12 21.19 21.02 21.13 0.0M
2025-03-13 21.12 21.15 21.03 21.05 0.0M
2025-03-12 21.05 21.10 20.93 21.06 0.0M
2025-03-11 21.19 21.19 21.06 21.06 0.0M
2025-03-10 21.30 21.30 21.18 21.24 0.0M
2025-03-07 21.23 21.23 21.09 21.18 0.0M
2025-03-06 21.29 21.30 21.17 21.22 0.0M
2025-03-05 21.59 21.59 21.34 21.34 0.0M
2025-03-04 21.91 21.91 21.76 21.76 0.0M
2025-03-03 22.12 22.31 21.93 21.93 0.0M
2025-02-28 22.17 22.23 22.14 22.16 0.0M
2025-02-27 22.00 22.13 22.00 22.13 0.0M
2025-02-26 21.93 22.02 21.93 21.93 0.0M
2025-02-25 21.94 22.03 21.87 21.87 0.0M
2025-02-24 22.02 22.03 21.94 21.95 0.0M
2025-02-21 21.92 22.07 21.92 22.01 0.0M
2025-02-20 22.02 22.06 21.96 21.99 0.0M
2025-02-19 21.95 22.06 21.95 22.01 0.0M
2025-02-18 21.97 22.05 21.75 21.99 0.0M
2025-02-17 21.93 22.00 21.93 22.00 0.0M
2025-02-14 21.95 21.95 21.88 21.88 0.0M
2025-02-13 21.95 21.99 21.95 21.96 0.0M
2025-02-12 22.07 22.17 22.05 22.05 0.0M
2025-02-11 22.21 22.25 22.13 22.13 0.0M
2025-02-10 22.25 22.25 22.24 22.24 0.0M
2025-02-07 22.12 22.25 22.12 22.17 0.0M
2025-02-06 22.16 22.29 22.16 22.16 0.0M
2025-02-05 22.02 22.12 21.94 22.05 0.0M
2025-02-04 22.13 22.13 22.07 22.07 0.0M
2025-02-03 22.04 22.28 22.04 22.20 0.0M
2025-01-31 22.01 22.09 22.01 22.05 0.0M
2025-01-30 21.99 22.15 21.95 21.95 0.0M
2025-01-29 21.98 22.01 21.96 21.97 0.0M
2025-01-28 21.97 22.06 21.97 21.97 0.0M
2025-01-27 21.82 21.82 21.70 21.80 0.0M
2025-01-24 21.85 21.85 21.74 21.74 0.0M
2025-01-23 21.93 21.93 21.89 21.91 0.0M
2025-01-22 21.92 21.92 21.85 21.86 0.0M
2025-01-21 22.00 22.13 21.93 21.93 0.0M
2025-01-20 22.11 22.21 21.96 21.96 0.0M
2025-01-17 22.13 22.13 22.01 22.12 0.0M
2025-01-16 22.08 22.08 22.05 22.05 0.0M
2025-01-15 21.84 22.03 21.79 22.03 0.0M
2025-01-14 21.99 21.99 21.90 21.92 0.0M
2025-01-13 22.03 22.16 21.96 22.06 0.0M
2025-01-10 22.09 22.09 21.81 22.02 0.0M
2025-01-09 21.97 21.98 21.97 21.98 0.0M
2025-01-08 21.96 21.96 21.87 21.91 0.0M
2025-01-07 21.75 21.85 21.75 21.79 0.0M
2025-01-06 21.91 21.92 21.79 21.80 0.0M
2025-01-03 22.01 22.01 21.99 21.99 0.0M
2025-01-02 21.95 22.05 21.94 22.05 0.0M