L&G Gold Mining UCITS ETF

AUCO
🏛️ ドイツ →
78.10
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 28.40 28.48 28.40 28.44 0.0M
2021-12-29 28.52 28.52 28.18 28.52 0.0M
2021-12-28 28.44 28.72 28.44 28.53 0.0M
2021-12-27 28.34 28.58 28.34 28.58 0.0M
2021-12-23 28.45 28.50 28.38 28.46 0.0M
2021-12-22 28.12 28.15 28.04 28.04 0.0M
2021-12-21 28.36 28.36 27.95 27.95 0.0M
2021-12-20 28.02 28.04 27.66 27.66 0.0M
2021-12-17 28.16 28.37 28.14 28.26 0.0M
2021-12-16 26.81 27.60 26.78 27.60 0.0M
2021-12-15 26.91 27.03 26.32 26.35 0.0M
2021-12-14 27.33 27.33 27.07 27.07 0.0M
2021-12-13 27.30 27.42 27.16 27.16 0.0M
2021-12-10 27.37 27.55 27.11 27.11 0.0M
2021-12-09 28.08 28.08 27.27 27.27 0.0M
2021-12-08 28.12 28.16 27.80 27.80 0.0M
2021-12-07 28.03 28.39 28.03 28.39 0.0M
2021-12-06 27.77 28.03 27.61 28.03 0.0M
2021-12-03 27.48 27.62 27.28 27.50 0.0M
2021-12-02 28.01 28.01 27.36 27.39 0.0M
2021-12-01 28.83 29.10 28.81 28.86 0.0M
2021-11-30 28.40 28.75 28.40 28.57 0.0M
2021-11-29 28.91 28.91 28.34 28.47 0.0M
2021-11-26 29.27 29.37 28.48 28.48 0.0M
2021-11-25 29.28 29.28 29.09 29.16 0.0M
2021-11-24 29.24 29.26 28.88 29.26 0.0M
2021-11-23 29.56 29.56 28.83 28.87 0.0M
2021-11-22 30.17 30.20 29.58 29.78 0.0M
2021-11-19 30.60 30.65 30.46 30.55 0.0M
2021-11-18 31.07 31.07 30.37 30.37 0.0M
2021-11-17 30.97 31.31 30.97 31.22 0.0M
2021-11-16 31.02 31.42 30.68 30.77 0.0M
2021-11-15 30.36 30.88 30.36 30.88 0.0M
2021-11-12 30.37 30.76 30.28 30.73 0.0M
2021-11-11 30.24 30.72 30.18 30.45 0.0M
2021-11-10 28.68 30.07 28.61 30.07 0.0M
2021-11-09 28.24 28.52 28.24 28.48 0.0M
2021-11-08 28.40 28.46 28.32 28.40 0.0M
2021-11-05 27.59 28.07 27.59 28.07 0.0M
2021-11-04 27.56 28.13 27.50 27.54 0.0M
2021-11-03 27.20 27.20 27.01 27.09 0.0M
2021-11-02 27.32 27.36 26.43 27.05 0.1M
2021-11-01 27.33 27.46 27.33 27.46 0.0M
2021-10-29 27.78 27.83 27.65 27.65 0.0M
2021-10-28 28.65 28.75 28.17 28.17 0.0M
2021-10-27 28.60 28.65 28.60 28.65 0.0M
2021-10-26 28.81 28.82 28.66 28.66 0.0M
2021-10-25 28.60 29.17 28.60 29.10 0.0M
2021-10-22 28.52 29.26 28.39 28.60 0.0M
2021-10-21 28.09 28.35 28.05 28.12 0.0M
2021-10-20 28.26 28.58 28.19 28.53 0.0M
2021-10-19 27.98 28.16 27.64 27.64 0.0M
2021-10-18 27.97 28.06 27.85 27.97 0.0M
2021-10-15 28.34 28.38 27.92 28.00 0.0M
2021-10-14 28.08 28.43 28.06 28.15 0.0M
2021-10-13 27.26 28.03 27.15 27.95 0.0M
2021-10-12 26.64 27.04 26.64 26.94 0.0M
2021-10-11 26.69 26.91 26.55 26.73 0.0M
2021-10-08 26.60 26.93 26.58 26.58 0.0M
2021-10-07 26.35 26.62 26.24 26.62 0.0M
2021-10-06 25.57 25.94 25.55 25.94 0.0M
2021-10-05 25.64 25.64 25.40 25.55 0.0M
2021-10-04 25.25 25.73 25.07 25.69 0.0M
2021-10-01 25.31 25.62 25.20 25.20 0.0M
2021-09-30 24.73 25.74 24.73 25.61 0.0M
2021-09-29 25.14 25.14 24.70 24.78 0.0M
2021-09-28 24.88 24.88 24.47 24.72 0.0M
2021-09-27 25.28 25.28 24.98 25.25 0.0M
2021-09-24 25.20 25.21 24.92 25.15 0.0M
2021-09-23 25.64 25.74 25.21 25.21 0.0M
2021-09-22 25.68 25.91 25.61 25.91 0.0M
2021-09-21 25.50 25.95 25.50 25.95 0.0M
2021-09-20 25.40 25.60 25.29 25.46 0.0M
2021-09-17 25.73 25.88 25.34 25.54 0.0M
2021-09-16 26.52 26.53 25.42 25.42 0.0M
2021-09-15 26.61 26.83 26.50 26.72 0.0M
2021-09-14 26.53 26.90 26.39 26.82 0.0M
2021-09-13 26.17 26.74 26.11 26.62 0.0M
2021-09-10 26.58 26.58 26.19 26.27 0.0M
2021-09-09 26.57 26.81 26.25 26.49 0.0M
2021-09-08 26.76 26.86 26.67 26.68 0.0M
2021-09-07 27.33 27.33 26.71 26.74 0.0M
2021-09-06 27.59 27.59 27.49 27.51 0.0M
2021-09-03 26.96 27.50 26.96 27.50 0.0M
2021-09-02 26.88 26.95 26.73 26.73 0.0M
2021-09-01 27.33 27.35 26.94 27.16 0.0M
2021-08-31 27.00 27.12 26.97 27.12 0.0M
2021-08-30 27.26 27.37 26.89 26.95 0.0M
2021-08-27 26.73 27.04 26.55 27.04 0.0M
2021-08-26 26.43 26.73 26.36 26.58 0.0M
2021-08-25 26.92 26.98 26.49 26.61 0.0M
2021-08-24 27.06 27.21 27.03 27.07 0.0M
2021-08-23 26.28 26.98 26.19 26.98 0.0M
2021-08-20 26.18 26.26 25.93 26.26 0.0M
2021-08-19 26.16 26.48 26.16 26.26 0.0M
2021-08-18 27.12 27.15 26.12 26.35 0.0M
2021-08-17 27.06 27.16 27.01 27.01 0.0M
2021-08-16 26.95 27.19 26.95 27.05 0.0M
2021-08-13 26.83 27.12 26.73 27.12 0.0M
2021-08-12 27.06 27.20 26.49 26.52 0.0M
2021-08-11 26.61 27.32 26.61 27.32 0.0M
2021-08-10 27.15 27.15 26.57 26.65 0.0M
2021-08-09 27.22 27.38 27.05 27.05 0.0M
2021-08-06 28.28 28.28 27.43 27.49 0.0M
2021-08-05 29.09 29.20 28.83 28.83 0.0M
2021-08-04 29.36 29.46 29.20 29.20 0.0M
2021-08-03 28.94 29.32 28.92 29.32 0.0M
2021-08-02 29.06 29.16 28.93 28.93 0.0M
2021-07-30 29.10 29.19 28.98 29.14 0.0M
2021-07-29 28.86 29.30 28.86 29.30 0.0M
2021-07-28 28.25 28.40 28.08 28.40 0.0M
2021-07-27 27.94 28.18 27.94 28.01 0.0M
2021-07-26 27.93 28.12 27.80 28.12 0.0M
2021-07-23 28.15 28.15 27.92 27.92 0.0M
2021-07-22 28.35 28.35 27.74 28.15 0.0M
2021-07-21 28.14 28.23 27.86 28.23 0.0M
2021-07-20 28.17 28.25 28.14 28.16 0.0M
2021-07-19 28.19 28.30 27.86 27.86 0.0M
2021-07-16 29.34 29.43 28.76 28.76 0.0M
2021-07-15 29.53 29.53 29.29 29.38 0.0M
2021-07-14 29.10 29.47 29.10 29.37 0.0M
2021-07-13 28.53 29.24 28.45 29.24 0.0M
2021-07-12 28.49 28.82 28.49 28.82 0.0M
2021-07-09 28.20 28.73 28.20 28.73 0.0M
2021-07-08 28.82 29.08 28.20 28.20 0.0M
2021-07-07 29.26 29.35 28.93 28.93 0.0M
2021-07-06 29.21 29.42 28.97 28.97 0.0M
2021-07-05 28.88 28.94 28.85 28.89 0.0M
2021-07-02 28.34 28.80 28.34 28.77 0.0M
2021-07-01 28.68 28.74 28.33 28.35 0.0M
2021-06-30 27.97 28.34 27.97 28.24 0.0M
2021-06-29 28.23 28.23 27.85 28.17 0.0M
2021-06-28 28.68 28.71 28.29 28.29 0.0M
2021-06-25 28.86 29.00 28.68 28.68 0.0M
2021-06-24 28.65 28.86 28.65 28.72 0.0M
2021-06-23 28.98 29.14 28.92 28.94 0.0M
2021-06-22 29.05 29.05 28.69 28.69 0.0M
2021-06-21 29.04 29.18 28.76 29.05 0.0M
2021-06-18 29.56 29.79 29.13 29.18 0.0M
2021-06-17 30.36 30.36 29.28 29.28 0.0M
2021-06-16 31.16 31.28 31.02 31.10 0.0M
2021-06-15 31.58 31.62 31.26 31.26 0.0M
2021-06-14 31.39 31.68 31.07 31.68 0.0M
2021-06-11 32.33 32.44 31.86 31.86 0.0M
2021-06-10 31.33 31.91 31.29 31.91 0.0M
2021-06-09 31.45 31.60 31.32 31.60 0.0M
2021-06-08 31.95 31.95 31.69 31.69 0.0M
2021-06-07 31.91 32.05 31.90 31.90 0.0M
2021-06-04 31.99 32.24 31.87 32.22 0.0M
2021-06-03 32.65 32.65 31.94 31.98 0.0M
2021-06-02 32.89 33.14 32.89 33.14 0.0M
2021-06-01 33.18 33.25 32.75 32.83 0.0M
2021-05-31 33.04 33.24 32.93 33.03 0.0M
2021-05-28 32.59 32.86 32.56 32.82 0.0M
2021-05-27 33.08 33.08 32.86 32.91 0.0M
2021-05-26 33.27 33.39 33.21 33.26 0.0M
2021-05-25 33.16 33.16 32.65 32.85 0.0M
2021-05-21 32.96 33.59 32.92 32.99 0.0M
2021-05-20 32.99 33.30 32.77 33.26 0.0M
2021-05-19 33.08 33.56 32.65 33.36 0.0M
2021-05-18 33.43 33.43 32.75 33.02 0.0M
2021-05-17 32.16 33.04 32.01 33.04 0.0M
2021-05-14 31.26 31.58 31.26 31.58 0.0M
2021-05-13 31.06 31.15 30.77 31.08 0.0M
2021-05-12 31.32 31.78 31.23 31.23 0.0M
2021-05-11 31.17 31.35 30.67 31.09 0.0M
2021-05-10 31.37 31.80 31.37 31.60 0.0M
2021-05-07 31.26 31.75 31.09 31.20 0.0M
2021-05-06 30.14 31.18 30.08 31.18 0.0M
2021-05-05 29.79 29.90 29.79 29.89 0.0M
2021-05-04 29.92 30.26 29.74 29.74 0.0M
2021-05-03 29.14 30.02 29.09 29.85 0.0M
2021-04-30 28.87 28.99 28.80 28.96 0.0M
2021-04-29 29.59 29.60 28.89 28.89 0.0M
2021-04-28 29.26 29.56 29.22 29.55 0.0M
2021-04-27 30.35 30.35 30.01 30.01 0.0M
2021-04-26 30.32 30.42 30.17 30.24 0.0M
2021-04-23 30.77 31.00 30.47 30.47 0.0M
2021-04-22 31.29 31.29 30.86 30.86 0.0M
2021-04-21 30.96 31.24 30.85 31.24 0.0M
2021-04-20 30.36 30.66 30.36 30.59 0.0M
2021-04-19 30.90 31.13 30.35 30.38 0.0M
2021-04-16 30.49 31.10 30.42 30.82 0.0M
2021-04-15 29.58 30.68 29.58 30.68 0.0M
2021-04-14 29.75 29.75 29.45 29.49 0.0M
2021-04-13 29.00 29.67 29.00 29.67 0.0M
2021-04-12 29.64 29.72 29.13 29.13 0.0M
2021-04-09 29.69 29.96 29.44 29.89 0.0M
2021-04-08 29.71 29.92 29.71 29.82 0.0M
2021-04-07 29.77 29.77 29.49 29.49 0.0M
2021-04-06 29.76 30.06 29.67 30.06 0.0M
2021-04-01 28.77 29.26 28.73 29.21 0.0M
2021-03-31 28.05 28.64 28.05 28.64 0.0M
2021-03-30 28.61 28.61 28.07 28.07 0.0M
2021-03-29 28.47 28.64 28.34 28.35 0.0M
2021-03-26 28.12 28.38 28.09 28.34 0.0M
2021-03-25 28.21 28.21 28.07 28.10 0.0M
2021-03-24 28.44 28.55 28.44 28.52 0.0M
2021-03-23 29.04 29.04 28.43 28.43 0.0M
2021-03-22 29.17 29.50 29.15 29.24 0.0M
2021-03-19 29.52 29.53 29.36 29.36 0.0M
2021-03-18 29.75 29.75 29.29 29.60 0.0M
2021-03-17 29.29 29.29 28.98 28.98 0.0M
2021-03-16 29.23 29.38 29.18 29.21 0.0M
2021-03-15 28.68 29.16 28.68 29.16 0.0M
2021-03-12 28.13 28.58 28.07 28.58 0.0M
2021-03-11 28.74 28.78 28.35 28.43 0.0M
2021-03-10 28.17 28.39 28.14 28.39 0.0M
2021-03-09 27.96 28.66 27.96 28.20 0.0M
2021-03-08 27.69 27.73 27.35 27.63 0.0M
2021-03-05 27.07 27.28 26.95 26.95 0.0M
2021-03-04 26.84 27.46 26.66 27.33 0.0M
2021-03-03 27.13 27.18 26.33 26.69 0.0M
2021-03-02 26.15 26.81 26.15 26.81 0.0M
2021-03-01 27.01 27.01 26.55 26.55 0.0M
2021-02-26 26.93 27.13 26.21 26.42 0.0M
2021-02-25 27.88 27.88 27.27 27.31 0.0M
2021-02-24 28.08 28.27 27.52 28.27 0.0M
2021-02-23 28.41 28.41 27.76 27.94 0.0M
2021-02-22 27.97 28.40 27.87 28.40 0.0M
2021-02-19 27.76 27.95 27.65 27.68 0.0M
2021-02-18 28.11 28.31 27.54 27.82 0.0M
2021-02-17 28.54 28.64 28.09 28.09 0.0M
2021-02-16 29.54 29.54 28.90 28.95 0.0M
2021-02-15 29.01 29.17 28.82 29.17 0.0M
2021-02-12 28.84 29.21 28.84 29.21 0.0M
2021-02-11 29.62 29.62 29.44 29.44 0.0M
2021-02-10 29.64 29.69 29.37 29.37 0.0M
2021-02-09 29.73 29.73 29.32 29.32 0.0M
2021-02-08 29.13 29.49 29.01 29.49 0.0M
2021-02-05 28.69 28.97 28.48 28.74 0.0M
2021-02-04 28.78 28.78 28.18 28.28 0.0M
2021-02-03 28.99 29.17 28.89 29.09 0.0M
2021-02-02 29.24 29.24 28.87 29.12 0.0M
2021-02-01 30.09 30.09 29.10 29.10 0.0M
2021-01-29 28.68 29.42 28.65 28.93 0.0M
2021-01-28 27.81 29.03 27.81 28.89 0.0M
2021-01-27 29.32 29.32 28.57 28.91 0.0M
2021-01-26 29.34 29.62 29.30 29.62 0.0M
2021-01-25 29.49 29.83 29.40 29.40 0.0M
2021-01-22 29.50 29.56 29.00 29.42 0.0M
2021-01-21 30.28 30.28 29.72 29.72 0.0M
2021-01-20 29.79 30.03 29.57 30.03 0.0M
2021-01-19 29.61 29.61 29.02 29.30 0.0M
2021-01-18 29.35 29.46 29.18 29.32 0.0M
2021-01-15 29.77 29.86 29.28 29.30 0.0M
2021-01-14 29.55 29.79 29.38 29.67 0.0M
2021-01-13 29.78 30.10 29.72 29.90 0.0M
2021-01-12 30.25 30.25 29.43 29.48 0.0M
2021-01-11 30.12 30.27 29.84 29.95 0.0M
2021-01-08 30.94 30.98 30.02 30.21 0.0M
2021-01-07 31.48 31.56 31.15 31.22 0.0M
2021-01-06 31.35 31.58 30.76 30.95 0.0M
2021-01-05 31.70 31.94 31.24 31.39 0.0M
2021-01-04 30.70 31.47 30.70 31.42 0.0M