AuAg Gold Mining UCITS ETF

ESGO
🏛️ Allemagne →
14.28
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 6.46 6.49 6.45 6.49 0.0M
2023-12-28 6.60 6.62 6.55 6.55 0.0M
2023-12-27 6.65 6.75 6.61 6.69 0.0M
2023-12-22 6.57 6.71 6.54 6.65 0.0M
2023-12-21 6.51 6.57 6.47 6.57 0.0M
2023-12-20 6.60 6.63 6.52 6.58 0.0M
2023-12-19 6.51 6.68 6.44 6.64 0.0M
2023-12-18 6.51 6.51 6.38 6.42 0.0M
2023-12-15 6.44 6.51 6.40 6.48 0.0M
2023-12-14 6.41 6.55 6.41 6.46 0.0M
2023-12-13 6.01 6.03 5.98 6.01 0.0M
2023-12-12 6.17 6.22 6.03 6.03 0.0M
2023-12-11 6.24 6.27 6.14 6.19 0.0M
2023-12-08 6.36 6.36 6.28 6.28 0.0M
2023-12-07 6.36 6.44 6.35 6.35 0.0M
2023-12-06 6.42 6.49 6.39 6.40 0.0M
2023-12-05 6.54 6.54 6.34 6.34 0.0M
2023-12-04 6.67 6.67 6.48 6.50 0.0M
2023-12-01 6.51 6.63 6.50 6.60 0.0M
2023-11-30 6.49 6.53 6.49 6.53 0.0M
2023-11-29 6.40 6.52 6.40 6.49 0.0M
2023-11-28 6.17 6.40 6.17 6.40 0.0M
2023-11-27 6.14 6.22 6.12 6.16 0.0M
2023-11-24 6.12 6.12 6.02 6.09 0.0M
2023-11-23 6.12 6.12 6.06 6.06 0.0M
2023-11-22 6.04 6.09 6.04 6.06 0.0M
2023-11-21 6.00 6.05 5.87 6.04 0.0M
2023-11-20 5.97 5.97 5.84 5.88 0.0M
2023-11-17 6.03 6.08 5.97 5.97 0.0M
2023-11-16 5.92 6.08 5.87 6.06 0.0M
2023-11-15 5.95 6.03 5.86 5.91 0.0M
2023-11-14 5.73 5.93 5.72 5.93 0.0M
2023-11-13 5.82 5.82 5.72 5.78 0.0M
2023-11-10 5.86 5.86 5.74 5.77 0.0M
2023-11-09 5.89 6.00 5.85 5.98 0.0M
2023-11-08 6.00 6.05 5.91 5.91 0.0M
2023-11-07 6.06 6.06 5.98 6.02 0.0M
2023-11-06 6.18 6.22 6.17 6.18 0.0M
2023-11-03 5.96 6.19 5.94 6.16 0.0M
2023-11-02 5.94 5.96 5.87 5.91 0.0M
2023-11-01 5.97 6.00 5.90 5.90 0.0M
2023-10-31 6.02 6.05 6.02 6.03 0.0M
2023-10-30 6.06 6.14 6.06 6.08 0.0M
2023-10-27 6.06 6.15 6.01 6.01 0.0M
2023-10-26 6.02 6.08 6.02 6.02 0.0M
2023-10-25 6.09 6.14 6.07 6.12 0.0M
2023-10-24 6.18 6.18 6.07 6.14 0.0M
2023-10-23 6.27 6.27 6.12 6.16 0.0M
2023-10-20 6.28 6.31 6.21 6.31 0.0M
2023-10-19 6.24 6.25 6.16 6.21 0.0M
2023-10-18 6.32 6.36 6.23 6.23 0.0M
2023-10-17 6.24 6.26 6.17 6.26 0.0M
2023-10-16 6.21 6.21 6.14 6.21 0.0M
2023-10-13 5.93 6.23 5.91 6.16 0.0M
2023-10-12 6.04 6.12 5.95 5.95 0.0M
2023-10-11 5.95 6.02 5.92 5.98 0.0M
2023-10-10 5.85 5.93 5.85 5.91 0.0M
2023-10-09 5.72 5.88 5.72 5.86 0.0M
2023-10-06 5.57 5.65 5.57 5.65 0.0M
2023-10-05 5.52 5.55 5.51 5.55 0.0M
2023-10-04 5.55 5.57 5.52 5.52 0.0M
2023-10-03 5.57 5.57 5.50 5.55 0.0M
2023-10-02 5.69 5.74 5.60 5.61 0.0M
2023-09-29 5.76 5.91 5.76 5.77 0.0M
2023-09-28 5.77 5.78 5.70 5.73 0.0M
2023-09-27 5.95 5.95 5.80 5.80 0.0M
2023-09-26 6.06 6.06 5.94 5.94 0.0M
2023-09-25 6.14 6.14 6.05 6.09 0.0M
2023-09-22 6.18 6.21 6.16 6.16 0.0M
2023-09-21 6.26 6.26 6.07 6.13 0.0M
2023-09-20 6.19 6.31 6.17 6.30 0.0M
2023-09-19 6.24 6.26 6.21 6.21 0.0M
2023-09-18 6.26 6.26 6.21 6.22 0.0M
2023-09-15 6.15 6.30 6.15 6.29 0.0M
2023-09-14 6.01 6.15 5.99 6.15 0.0M
2023-09-13 6.00 6.00 5.96 5.98 0.0M
2023-09-12 5.99 6.04 5.96 6.02 0.0M
2023-09-11 5.92 5.98 5.92 5.97 0.0M
2023-09-08 5.87 5.95 5.87 5.94 0.0M
2023-09-07 5.90 5.90 5.87 5.88 0.0M
2023-09-06 5.89 5.94 5.87 5.89 0.0M
2023-09-05 6.00 6.05 5.94 6.05 0.0M
2023-09-04 6.06 6.10 6.04 6.05 0.0M
2023-09-01 6.06 6.13 6.06 6.12 0.0M
2023-08-31 6.10 6.14 6.08 6.08 0.0M
2023-08-30 6.17 6.17 6.12 6.13 0.0M
2023-08-29 6.12 6.14 6.09 6.14 0.0M
2023-08-28 5.99 6.07 5.93 6.06 0.0M
2023-08-25 6.03 6.08 5.93 5.96 0.0M
2023-08-24 6.07 6.07 6.00 6.05 0.0M
2023-08-23 5.83 6.03 5.83 6.03 0.0M
2023-08-22 5.72 5.80 5.72 5.78 0.0M
2023-08-21 5.64 5.68 5.64 5.66 0.0M
2023-08-18 5.71 5.72 5.62 5.62 0.0M
2023-08-17 5.76 5.78 5.74 5.75 0.0M
2023-08-16 5.83 5.85 5.81 5.82 0.0M
2023-08-15 5.96 5.96 5.89 5.90 0.0M
2023-08-14 6.06 6.08 5.97 6.00 0.0M
2023-08-11 6.03 6.10 6.01 6.06 0.0M
2023-08-10 6.09 6.11 6.00 6.04 0.0M
2023-08-09 6.06 6.11 6.02 6.03 0.0M
2023-08-08 6.06 6.06 6.03 6.05 0.0M
2023-08-07 6.10 6.13 6.07 6.08 0.0M
2023-08-04 6.06 6.14 6.03 6.12 0.0M
2023-08-03 6.10 6.15 6.07 6.07 0.0M
2023-08-02 6.26 6.31 6.09 6.09 0.0M
2023-08-01 6.54 6.54 6.33 6.33 0.0M
2023-07-31 6.36 6.51 6.34 6.48 0.0M
2023-07-28 6.30 6.38 6.30 6.38 0.0M
2023-07-27 6.56 6.59 6.40 6.40 0.0M
2023-07-26 6.57 6.59 6.43 6.54 0.0M
2023-07-25 6.50 6.54 6.49 6.54 0.0M
2023-07-24 6.49 6.49 6.44 6.44 0.0M
2023-07-21 6.46 6.49 6.43 6.49 0.0M
2023-07-20 6.61 6.61 6.51 6.53 0.0M
2023-07-19 6.60 6.61 6.54 6.61 0.0M
2023-07-18 6.44 6.51 6.44 6.50 0.0M
2023-07-17 6.43 6.48 6.39 6.46 0.0M
2023-07-14 6.49 6.53 6.48 6.49 0.0M
2023-07-13 6.50 6.55 6.50 6.52 0.0M
2023-07-12 6.19 6.44 6.17 6.42 0.0M
2023-07-11 6.19 6.22 6.18 6.19 0.0M
2023-07-10 6.06 6.07 5.98 6.05 0.0M
2023-07-07 5.97 6.08 5.97 6.08 0.0M
2023-07-06 6.17 6.21 6.01 6.01 0.0M
2023-07-05 6.35 6.35 6.24 6.24 0.0M
2023-07-04 6.35 6.38 6.34 6.35 0.0M
2023-07-03 6.22 6.32 6.21 6.30 0.0M
2023-06-30 6.14 6.17 6.11 6.15 0.0M
2023-06-29 6.02 6.08 6.01 6.08 0.0M
2023-06-28 6.13 6.13 6.03 6.07 0.0M
2023-06-27 6.26 6.26 6.09 6.11 0.0M
2023-06-26 6.18 6.25 6.18 6.22 0.0M
2023-06-23 6.15 6.22 6.15 6.20 0.0M
2023-06-22 6.19 6.19 6.13 6.15 0.0M
2023-06-21 6.31 6.32 6.21 6.23 0.0M
2023-06-20 6.60 6.60 6.38 6.39 0.0M
2023-06-19 6.63 6.63 6.60 6.60 0.0M
2023-06-16 6.59 6.63 6.58 6.63 0.0M
2023-06-15 6.52 6.56 6.49 6.52 0.0M
2023-06-14 6.67 6.71 6.66 6.68 0.0M
2023-06-13 6.62 6.70 6.62 6.66 0.0M
2023-06-12 6.70 6.73 6.61 6.67 0.0M
2023-06-09 6.83 6.83 6.69 6.75 0.0M
2023-06-08 6.78 6.82 6.73 6.78 0.0M
2023-06-07 6.79 6.91 6.79 6.84 0.0M
2023-06-06 6.78 6.85 6.78 6.79 0.0M
2023-06-05 6.88 6.88 6.72 6.83 0.0M
2023-06-02 6.90 6.92 6.82 6.86 0.0M
2023-06-01 6.71 6.90 6.68 6.90 0.0M
2023-05-31 6.55 6.86 6.55 6.80 0.0M
2023-05-30 6.58 6.62 6.49 6.55 0.0M
2023-05-29 6.63 6.63 6.54 6.59 0.0M
2023-05-26 6.63 6.68 6.59 6.63 0.0M
2023-05-25 6.73 6.73 6.62 6.63 0.0M
2023-05-24 6.88 6.90 6.75 6.79 0.0M
2023-05-23 6.81 6.94 6.73 6.84 0.0M
2023-05-22 6.89 6.89 6.82 6.89 0.0M
2023-05-19 6.91 6.96 6.86 6.96 0.0M
2023-05-18 6.97 6.97 6.84 6.85 0.0M
2023-05-17 7.03 7.08 6.95 6.95 0.0M
2023-05-16 7.19 7.23 7.06 7.09 0.0M
2023-05-15 7.21 7.27 7.19 7.25 0.0M
2023-05-12 7.03 7.18 7.01 7.14 0.0M
2023-05-11 7.29 7.33 7.10 7.16 0.0M
2023-05-10 7.37 7.45 7.29 7.29 0.0M
2023-05-09 7.45 7.46 7.36 7.36 0.0M
2023-05-08 7.40 7.50 7.40 7.47 0.0M
2023-05-05 7.49 7.49 7.26 7.26 0.0M
2023-05-04 7.23 7.58 7.23 7.55 0.0M
2023-05-03 7.19 7.28 7.18 7.28 0.0M
2023-05-02 7.01 7.15 6.97 7.12 0.0M
2023-04-28 6.96 7.02 6.96 7.02 0.0M
2023-04-27 6.98 6.98 6.92 6.97 0.0M
2023-04-26 6.92 7.06 6.92 6.98 0.0M
2023-04-25 7.04 7.04 6.95 6.96 0.0M
2023-04-24 6.97 7.02 6.96 7.00 0.0M
2023-04-21 7.06 7.07 7.00 7.00 0.0M
2023-04-20 7.14 7.20 7.09 7.16 0.0M
2023-04-19 7.16 7.20 7.06 7.18 0.0M
2023-04-18 7.17 7.36 7.17 7.36 0.0M
2023-04-17 7.31 7.32 7.15 7.22 0.0M
2023-04-14 7.48 7.48 7.16 7.25 0.0M
2023-04-13 7.28 7.45 7.28 7.43 0.0M
2023-04-12 7.33 7.40 7.26 7.26 0.0M
2023-04-11 7.16 7.35 7.16 7.34 0.0M
2023-04-06 7.18 7.20 7.11 7.16 0.0M
2023-04-05 7.21 7.29 7.11 7.11 0.0M
2023-04-04 7.00 7.14 6.94 7.11 0.0M
2023-04-03 6.88 6.97 6.77 6.97 0.0M
2023-03-31 6.89 6.91 6.87 6.88 0.0M
2023-03-30 6.85 6.89 6.79 6.87 0.0M
2023-03-29 6.79 6.84 6.76 6.80 0.0M
2023-03-28 6.68 6.72 6.65 6.72 0.0M
2023-03-27 6.72 6.72 6.53 6.63 0.0M
2023-03-24 6.58 6.70 6.56 6.68 0.0M
2023-03-23 6.47 6.59 6.44 6.59 0.0M
2023-03-22 6.33 6.43 6.33 6.38 0.0M
2023-03-21 6.62 6.62 6.33 6.33 0.0M
2023-03-20 6.70 6.76 6.57 6.61 0.0M
2023-03-17 6.26 6.46 6.24 6.40 0.0M
2023-03-16 6.35 6.45 6.17 6.17 0.0M
2023-03-15 6.23 6.45 6.20 6.31 0.0M
2023-03-14 6.23 6.28 6.19 6.27 0.0M
2023-03-13 5.97 6.22 5.97 6.15 0.0M
2023-03-10 5.86 6.02 5.82 5.95 0.0M
2023-03-09 5.89 5.96 5.86 5.90 0.0M
2023-03-08 5.90 5.98 5.86 5.93 0.0M
2023-03-07 6.10 6.11 5.93 5.93 0.0M
2023-03-06 6.26 6.26 6.17 6.19 0.0M
2023-03-03 6.20 6.24 6.20 6.22 0.0M
2023-03-02 6.14 6.18 6.14 6.18 0.0M
2023-03-01 6.08 6.15 6.06 6.10 0.0M
2023-02-28 5.98 6.00 5.95 5.99 0.0M
2023-02-27 5.96 5.99 5.92 5.94 0.0M
2023-02-24 5.95 5.95 5.89 5.91 0.0M
2023-02-23 5.99 6.01 5.95 5.95 0.0M
2023-02-22 6.08 6.08 5.98 6.01 0.0M
2023-02-21 6.15 6.18 6.12 6.12 0.0M
2023-02-20 6.17 6.21 6.17 6.17 0.0M
2023-02-17 6.16 6.18 6.11 6.14 0.0M
2023-02-16 6.29 6.29 6.13 6.22 0.0M
2023-02-15 6.33 6.33 6.22 6.24 0.0M
2023-02-14 6.42 6.42 6.34 6.34 0.0M
2023-02-13 6.42 6.45 6.41 6.42 0.0M
2023-02-10 6.45 6.47 6.39 6.45 0.0M
2023-02-09 6.65 6.65 6.54 6.54 0.0M
2023-02-08 6.72 6.73 6.58 6.61 0.0M
2023-02-07 6.58 6.65 6.57 6.65 0.0M
2023-02-06 6.54 6.68 6.49 6.58 0.0M
2023-02-03 6.63 6.68 6.54 6.59 0.0M
2023-02-02 6.93 6.93 6.75 6.75 0.0M
2023-02-01 6.70 6.74 6.68 6.71 0.0M
2023-01-31 6.75 6.77 6.63 6.77 0.0M
2023-01-30 6.86 6.86 6.79 6.82 0.0M
2023-01-27 6.90 6.93 6.85 6.86 0.0M
2023-01-26 6.99 7.04 6.91 6.93 0.0M
2023-01-25 6.89 6.94 6.82 6.94 0.0M
2023-01-24 6.91 6.92 6.81 6.89 0.0M
2023-01-23 6.90 6.90 6.78 6.81 0.0M
2023-01-20 6.89 6.90 6.82 6.84 0.0M
2023-01-19 6.75 6.84 6.64 6.79 0.0M
2023-01-18 6.80 6.82 6.75 6.79 0.0M
2023-01-17 6.92 6.92 6.80 6.82 0.0M
2023-01-16 6.99 6.99 6.93 6.96 0.0M
2023-01-13 6.90 6.93 6.87 6.92 0.0M
2023-01-12 6.83 6.91 6.80 6.86 0.0M
2023-01-11 6.76 6.91 6.76 6.78 0.0M
2023-01-10 6.73 6.78 6.61 6.75 0.0M
2023-01-09 6.92 6.97 6.78 6.82 0.0M
2023-01-06 6.79 6.93 6.76 6.87 0.0M
2023-01-05 6.85 6.85 6.68 6.71 0.0M
2023-01-04 6.63 6.75 6.54 6.75 0.0M
2023-01-03 6.53 6.66 6.45 6.53 0.0M
2023-01-02 6.37 6.51 6.37 6.47 0.0M