VanEck Morningstar US Wide Moat UCITS ETF USD A
WKN: A3ELCY / ISIN: IE0007I99HX7Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 01.07.25 | 19,08 | 19,15 | 19,02 | 19,45 | 29 |
| 30.06.25 | 19,41 | 19,41 | 19,31 | 19,11 | 2 |
| 27.06.25 | 19,15 | 19,15 | 19,15 | 19,22 | 10 |
| 26.06.25 | 19,13 | 19,13 | 19,13 | 19,13 | 0 |
| 25.06.25 | 19,11 | 19,13 | 19,11 | 19,04 | 436 |
| 24.06.25 | 19,08 | 19,08 | 19,08 | 19,11 | 1 |
| 23.06.25 | 18,80 | 19,03 | 18,80 | 18,96 | 217 |
| 20.06.25 | 18,92 | 18,92 | 18,92 | 18,90 | 21 |
| 19.06.25 | 18,81 | 18,81 | 18,81 | 18,81 | 0 |
| 18.06.25 | 19,00 | 19,00 | 19,00 | 18,99 | 4706 |
| 17.06.25 | 19,03 | 19,03 | 19,03 | 19,03 | 0 |
| 16.06.25 | 18,99 | 18,99 | 18,99 | 19,16 | 37 |
| 13.06.25 | 19,10 | 19,10 | 19,10 | 18,91 | 2148 |
| 12.06.25 | 19,22 | 19,22 | 19,22 | 19,22 | 0 |
| 11.06.25 | 19,57 | 19,57 | 19,57 | 19,36 | 6 |
| 10.06.25 | 19,37 | 19,60 | 19,37 | 19,55 | 107 |
| 09.06.25 | 19,19 | 19,36 | 19,18 | 19,41 | 40 |
| 06.06.25 | 19,28 | 19,28 | 19,28 | 19,21 | 108 |
| 05.06.25 | 18,97 | 18,97 | 18,97 | 18,97 | 0 |
| 04.06.25 | 19,16 | 19,17 | 19,16 | 19,11 | 7 |
| 03.06.25 | 19,11 | 19,11 | 19,11 | 19,11 | 0 |
| 02.06.25 | 18,77 | 18,84 | 18,71 | 18,81 | 145 |
| 30.05.25 | 18,97 | 18,97 | 18,97 | 18,97 | 0 |
| 29.05.25 | 19,50 | 19,50 | 19,30 | 18,94 | 14 |
| 28.05.25 | 19,26 | 19,26 | 19,26 | 18,97 | 2 |
