VanEck Morningstar Global Wide Moat UCITS ETF A USD

GOAT
🏛️ ドイツ →
30.79
最終更新: 2025-10-03
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
2025-10-03 30.80 30.93 30.79 30.79 0.0M
2025-10-02 30.72 30.83 30.69 30.73 0.0M
2025-10-01 30.28 30.60 30.25 30.60 0.0M
2025-09-30 30.29 30.34 30.25 30.25 0.0M
2025-09-29 30.33 30.36 30.25 30.27 0.0M
2025-09-26 30.14 30.15 30.00 30.10 0.0M
2025-09-25 30.30 30.30 30.14 30.18 0.0M
2025-09-24 30.34 30.38 30.23 30.37 0.0M
2025-09-23 30.34 30.44 30.26 30.32 0.0M
2025-09-22 30.50 30.50 30.34 30.37 0.0M
2025-09-19 30.54 30.56 30.41 30.42 0.0M
2025-09-18 30.48 30.58 30.42 30.51 0.0M
2025-09-17 30.28 30.43 30.28 30.39 0.0M
2025-09-16 30.44 30.44 30.21 30.21 0.0M
2025-09-15 30.55 30.55 30.42 30.45 0.0M
2025-09-12 30.70 30.70 30.41 30.41 0.0M
2025-09-11 30.50 30.56 30.39 30.56 0.0M
2025-09-10 30.34 30.42 30.27 30.29 0.0M
2025-09-09 30.09 30.16 30.08 30.11 0.0M
2025-09-08 30.13 30.13 29.96 30.08 0.0M
2025-09-05 29.89 29.94 29.76 29.81 0.0M
2025-09-04 29.64 29.71 29.60 29.71 0.0M
2025-09-03 29.61 29.69 29.57 29.57 0.0M
2025-09-02 29.62 29.63 29.33 29.33 0.0M
2025-09-01 29.73 29.83 29.62 29.83 0.0M
2025-08-29 29.77 29.78 29.63 29.65 0.0M
2025-08-28 29.99 29.99 29.75 29.77 0.0M
2025-08-27 29.89 29.96 29.88 29.93 0.0M
2025-08-26 30.05 30.05 29.94 29.94 0.0M
2025-08-25 30.04 30.09 29.99 30.01 0.0M
2025-08-22 29.77 30.00 29.77 29.96 0.0M
2025-08-21 29.69 29.77 29.65 29.77 0.0M
2025-08-20 29.58 29.65 29.53 29.59 0.0M
2025-08-19 29.64 29.71 29.57 29.63 0.0M
2025-08-18 29.65 29.65 29.59 29.62 0.0M
2025-08-15 29.70 29.70 29.50 29.53 0.0M
2025-08-14 29.55 29.66 29.55 29.60 0.0M
2025-08-13 29.54 29.60 29.49 29.55 0.0M
2025-08-12 29.39 29.41 29.26 29.39 0.0M
2025-08-11 29.50 29.50 29.38 29.43 0.0M
2025-08-08 29.33 29.45 29.33 29.42 0.0M
2025-08-07 29.26 29.57 29.26 29.34 0.0M
2025-08-06 29.60 29.60 29.29 29.34 0.0M
2025-08-05 29.65 29.66 29.38 29.38 0.0M
2025-08-04 29.26 29.45 29.22 29.45 0.0M
2025-08-01 29.59 29.59 29.00 29.03 0.0M
2025-07-31 29.91 30.00 29.77 29.84 0.0M
2025-07-30 29.80 29.91 29.76 29.85 0.0M
2025-07-29 29.78 29.88 29.73 29.73 0.0M
2025-07-28 29.74 29.78 29.62 29.63 0.0M
2025-07-25 29.60 29.61 29.52 29.52 0.0M
2025-07-24 29.63 29.70 29.62 29.63 0.0M
2025-07-23 29.41 29.53 29.40 29.44 0.0M
2025-07-22 29.11 29.12 29.01 29.12 0.0M
2025-07-21 29.29 29.29 29.16 29.23 0.0M
2025-07-18 29.35 29.35 29.22 29.27 0.0M
2025-07-17 29.14 29.24 29.06 29.21 0.0M
2025-07-16 28.87 29.02 28.71 28.71 0.0M
2025-07-15 29.01 29.07 28.97 29.02 0.0M
2025-07-14 28.79 28.94 28.79 28.90 0.0M
2025-07-11 29.09 29.09 28.83 28.83 0.0M
2025-07-10 28.95 29.18 28.93 29.13 0.0M
2025-07-09 28.87 29.06 28.84 28.90 0.0M
2025-07-08 28.84 28.95 28.76 28.91 0.0M
2025-07-07 28.68 28.82 28.68 28.80 0.0M
2025-07-04 28.70 28.71 28.62 28.71 0.0M
2025-07-03 28.74 28.81 28.69 28.75 0.0M
2025-07-02 28.59 28.66 28.56 28.65 0.0M
2025-07-01 28.61 28.67 28.37 28.67 0.0M
2025-06-30 28.63 28.69 28.57 28.57 0.0M
2025-06-27 28.66 28.69 28.56 28.69 0.0M
2025-06-26 28.48 28.58 28.46 28.58 0.0M
2025-06-25 28.69 28.69 28.46 28.47 0.0M
2025-06-24 28.62 28.68 28.56 28.62 0.0M
2025-06-23 28.34 28.46 28.31 28.31 0.0M
2025-06-20 28.45 28.58 28.44 28.47 0.0M
2025-06-19 28.47 28.51 28.36 28.45 0.0M
2025-06-18 28.67 28.67 28.55 28.61 0.0M
2025-06-17 28.63 28.68 28.50 28.68 0.0M
2025-06-16 28.70 28.74 28.59 28.66 0.0M
2025-06-13 28.67 28.78 28.58 28.76 0.0M
2025-06-12 28.93 28.93 28.66 28.84 0.0M
2025-06-11 29.17 29.17 29.05 29.06 0.0M
2025-06-10 29.00 29.10 28.98 29.06 0.0M
2025-06-09 29.07 29.12 28.94 29.12 0.0M
2025-06-06 28.91 29.07 28.85 29.00 0.0M
2025-06-05 28.99 29.11 28.81 29.11 0.0M
2025-06-04 28.87 28.93 28.80 28.89 0.0M
2025-06-03 28.61 28.82 28.53 28.82 0.0M
2025-06-02 28.71 28.71 28.32 28.53 0.0M
2025-05-30 28.77 28.90 28.70 28.70 0.0M
2025-05-29 29.08 29.17 28.67 28.67 0.0M
2025-05-28 28.97 28.97 28.80 28.83 0.0M
2025-05-27 28.63 28.83 28.61 28.83 0.0M
2025-05-26 28.48 28.62 28.48 28.62 0.0M
2025-05-23 28.47 28.50 28.06 28.29 0.0M
2025-05-22 28.57 28.57 28.34 28.53 0.0M
2025-05-21 28.74 28.76 28.63 28.72 0.0M
2025-05-20 28.84 29.00 28.84 28.95 0.0M
2025-05-19 28.71 28.76 28.54 28.76 0.0M
2025-05-16 28.82 28.90 28.74 28.90 0.0M
2025-05-15 28.52 28.70 28.52 28.70 0.0M
2025-05-14 28.84 28.85 28.56 28.65 0.0M
2025-05-13 28.79 28.95 28.73 28.95 0.0M
2025-05-12 28.50 28.80 28.44 28.79 0.0M
2025-05-09 28.14 28.17 27.98 28.14 0.0M
2025-05-08 27.90 28.00 27.85 27.99 0.0M
2025-05-07 27.70 27.75 27.55 27.56 0.0M
2025-05-06 27.91 27.91 27.66 27.80 0.0M
2025-05-05 27.82 27.96 27.80 27.91 0.0M
2025-05-02 27.59 27.83 27.57 27.79 0.0M
2025-04-30 27.16 27.27 26.83 27.13 0.0M
2025-04-29 26.89 26.99 26.80 26.86 0.0M
2025-04-28 26.86 27.00 26.76 26.85 0.0M
2025-04-25 27.01 27.01 26.71 26.71 0.0M
2025-04-24 26.59 26.77 26.32 26.77 0.0M
2025-04-23 26.48 26.80 26.39 26.50 0.0M
2025-04-22 25.74 25.96 25.62 25.96 0.0M
2025-04-17 26.11 26.25 25.90 26.25 0.0M
2025-04-16 26.16 26.26 26.00 26.26 0.0M
2025-04-15 26.36 26.56 26.28 26.44 0.0M
2025-04-14 25.90 26.41 25.87 26.41 0.0M
2025-04-11 25.77 25.87 25.18 25.54 0.0M
2025-04-10 26.83 26.83 25.64 25.64 0.0M
2025-04-09 25.09 25.30 24.60 24.90 0.0M
2025-04-08 25.69 26.30 25.62 26.03 0.0M
2025-04-07 24.59 25.84 24.21 25.30 0.0M
2025-04-04 27.22 27.22 25.84 26.10 0.0M
2025-04-03 27.80 27.82 27.15 27.40 0.0M
2025-04-02 28.76 28.76 28.30 28.50 0.0M
2025-04-01 28.60 28.71 28.42 28.60 0.0M
2025-03-31 28.51 28.51 28.24 28.42 0.0M
2025-03-28 28.98 29.06 28.62 28.69 0.0M
2025-03-27 29.09 29.23 28.92 29.23 0.0M
2025-03-26 29.23 29.24 29.11 29.20 0.0M
2025-03-25 29.11 29.29 29.11 29.23 0.0M
2025-03-24 29.13 29.20 29.04 29.14 0.0M
2025-03-21 28.99 29.00 28.84 29.00 0.0M
2025-03-20 29.25 29.32 28.99 29.11 0.0M
2025-03-19 29.30 29.39 29.16 29.39 0.0M
2025-03-18 29.25 29.30 29.18 29.23 0.0M
2025-03-17 28.95 29.31 28.93 29.25 0.0M
2025-03-14 28.72 29.09 28.72 28.99 0.0M
2025-03-13 28.60 28.76 28.56 28.60 0.0M
2025-03-12 28.42 28.77 28.37 28.56 0.0M
2025-03-11 28.69 28.80 28.19 28.29 0.0M
2025-03-10 29.30 29.31 28.80 28.80 0.0M
2025-03-07 29.57 29.57 29.05 29.19 0.0M
2025-03-06 29.65 29.65 29.34 29.50 0.0M
2025-03-05 29.62 29.71 29.43 29.45 0.0M
2025-03-04 30.04 30.12 29.55 29.63 0.0M
2025-03-03 30.21 30.39 30.18 30.27 0.0M
2025-02-28 29.69 29.89 29.66 29.89 0.0M
2025-02-27 30.06 30.11 29.96 30.06 0.0M
2025-02-26 30.03 30.08 29.90 30.05 0.0M
2025-02-25 29.76 29.85 29.62 29.85 0.0M
2025-02-24 29.71 29.83 29.60 29.76 0.0M
2025-02-21 29.81 29.90 29.80 29.80 0.0M
2025-02-20 29.80 29.90 29.74 29.80 0.0M
2025-02-19 30.04 30.04 29.70 29.84 0.0M
2025-02-18 29.97 30.02 29.88 29.96 0.0M
2025-02-17 29.80 30.05 29.74 29.97 0.0M
2025-02-14 29.64 29.70 29.56 29.63 0.0M
2025-02-13 29.30 29.58 29.25 29.58 0.0M
2025-02-12 29.55 29.55 29.24 29.49 0.0M
2025-02-11 29.43 29.44 29.28 29.44 0.0M
2025-02-10 29.37 29.47 29.30 29.41 0.0M
2025-02-07 29.31 29.35 29.16 29.22 0.0M
2025-02-06 29.25 29.31 29.14 29.29 0.0M
2025-02-05 29.00 29.08 28.91 29.07 0.0M
2025-02-04 29.26 29.26 29.07 29.18 0.0M
2025-02-03 29.26 29.46 29.07 29.46 0.0M
2025-01-31 29.60 29.69 29.41 29.69 0.0M
2025-01-30 29.15 29.38 29.15 29.38 0.0M
2025-01-29 29.25 29.25 29.08 29.18 0.0M
2025-01-28 29.02 29.08 28.88 28.96 0.0M
2025-01-27 28.59 28.88 28.40 28.88 0.0M
2025-01-24 28.82 28.92 28.65 28.71 0.0M
2025-01-23 28.78 28.92 28.65 28.92 0.0M
2025-01-22 28.76 28.87 28.60 28.87 0.0M
2025-01-21 28.54 28.68 28.48 28.68 0.0M
2025-01-20 28.66 28.66 28.44 28.54 0.0M
2025-01-17 28.35 28.56 28.35 28.55 0.0M
2025-01-16 28.33 28.33 28.15 28.23 0.0M
2025-01-15 27.84 28.00 27.72 27.95 0.0M
2025-01-14 27.77 27.88 27.70 27.71 0.0M
2025-01-13 27.65 27.74 27.47 27.70 0.0M
2025-01-10 27.85 27.98 27.70 27.77 0.0M
2025-01-09 28.03 28.05 27.92 28.05 0.0M
2025-01-08 28.05 28.06 27.84 27.97 0.0M
2025-01-07 28.00 28.02 27.87 28.02 0.0M
2025-01-06 27.88 28.02 27.85 27.99 0.0M
2025-01-03 28.02 28.02 27.83 27.94 0.0M
2025-01-02 27.96 28.11 27.83 28.11 0.0M