65,505€
-0,17%
Echtzeitkurs VANGUARD FTSE ALL-WORLD EX-US ETF
Bid:
Ask:
Aktienkurse zum VANGUARD FTSE ALL-WORLD EX-US ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 65,18 | 65,70 | 64,15 | 65,50 | -0,18% | - |
| 01.04.2026 | 65,06 | 65,94 | 64,96 | 65,62 | 0,99% | - |
| 31.03.2026 | 64,04 | 64,99 | 63,69 | 64,97 | 2,38% | - |
| 30.03.2026 | 63,38 | 64,15 | 63,23 | 63,46 | 0,38% | - |
| 27.03.2026 | 63,88 | 64,31 | 63,05 | 63,22 | -0,71% | - |
| 26.03.2026 | 64,80 | 64,89 | 63,65 | 63,67 | -2,08% | - |
| 25.03.2026 | 64,69 | 65,25 | 64,61 | 65,02 | 1,61% | - |
| 24.03.2026 | 64,46 | 64,62 | 63,50 | 63,99 | -0,56% | - |
| 23.03.2026 | 62,73 | 64,95 | 62,53 | 64,35 | 1,94% | - |
| 20.03.2026 | 64,94 | 65,63 | 62,79 | 63,13 | -2,78% | - |
| 19.03.2026 | 65,73 | 65,74 | 64,34 | 64,93 | -0,97% | - |
| 18.03.2026 | 66,79 | 67,08 | 65,57 | 65,57 | -1,32% | - |
| 17.03.2026 | 66,23 | 66,84 | 66,12 | 66,45 | 0,28% | - |
| 16.03.2026 | 65,96 | 66,52 | 65,52 | 66,26 | 1,22% | - |
| 13.03.2026 | 65,79 | 66,41 | 65,43 | 65,46 | -0,34% | - |
| 12.03.2026 | 66,22 | 66,51 | 65,40 | 65,69 | -1,41% | - |
| 11.03.2026 | 66,59 | 66,76 | 66,17 | 66,63 | 0,14% | - |
| 10.03.2026 | 66,06 | 67,29 | 65,95 | 66,54 | 0,70% | - |
| 09.03.2026 | 64,81 | 66,47 | 64,54 | 66,08 | 0,68% | - |
| 06.03.2026 | 66,22 | 67,49 | 65,16 | 65,63 | -0,83% | - |
| 05.03.2026 | 67,42 | 67,55 | 65,65 | 66,18 | -1,81% | - |
| 04.03.2026 | 66,55 | 67,53 | 66,47 | 67,40 | 1,02% | - |
| 03.03.2026 | 68,31 | 68,37 | 65,58 | 66,72 | -3,02% | - |
| 02.03.2026 | 68,89 | 69,30 | 68,14 | 68,80 | -0,61% | - |
| 27.02.2026 | 69,10 | 69,77 | 68,98 | 69,22 | -0,37% | 294,00 |
| 26.02.2026 | 69,52 | 69,99 | 69,06 | 69,48 | -0,32% | - |
| 25.02.2026 | 69,01 | 70,48 | 68,97 | 69,70 | 0,72% | 411,00 |
| 24.02.2026 | 68,77 | 69,29 | 68,59 | 69,20 | 0,77% | - |
| 23.02.2026 | 68,55 | 69,11 | 68,48 | 68,67 | -0,55% | - |
| 20.02.2026 | 68,51 | 69,07 | 68,18 | 69,05 | 1,08% | - |
| 19.02.2026 | 68,37 | 68,45 | 68,00 | 68,31 | -0,06% | - |
| 18.02.2026 | 67,88 | 68,57 | 67,86 | 68,35 | 0,75% | - |
| 17.02.2026 | 67,78 | 68,07 | 67,28 | 67,84 | -0,18% | - |
| 16.02.2026 | 67,92 | 68,21 | 67,87 | 67,97 | 0,33% | - |
| 13.02.2026 | 67,55 | 67,87 | 67,16 | 67,74 | 0,15% | - |
| 12.02.2026 | 68,67 | 68,70 | 67,46 | 67,64 | -0,88% | - |
| 11.02.2026 | 67,92 | 68,40 | 67,76 | 68,24 | 0,87% | - |
| 10.02.2026 | 67,35 | 67,76 | 67,31 | 67,65 | 0,56% | - |
| 09.02.2026 | 66,90 | 67,32 | 66,50 | 67,27 | 0,52% | - |
| 06.02.2026 | 65,36 | 66,93 | 65,33 | 66,92 | 1,89% | - |
| 05.02.2026 | 66,39 | 66,57 | 65,57 | 65,68 | -1,14% | - |
| 04.02.2026 | 66,41 | 66,96 | 66,09 | 66,44 | 0,24% | - |
| 03.02.2026 | 66,43 | 66,55 | 65,82 | 66,28 | 0,06% | - |
| 02.02.2026 | 65,00 | 66,30 | 64,92 | 66,24 | 0,98% | - |
| 30.01.2026 | 65,59 | 66,20 | 65,28 | 65,60 | -0,46% | - |
| 29.01.2026 | 65,65 | 66,39 | 65,35 | 65,90 | -0,03% | - |
| 28.01.2026 | 66,06 | 66,22 | 65,67 | 65,92 | 0,52% | - |
| 27.01.2026 | 65,43 | 65,91 | 65,19 | 65,58 | 0,14% | - |
| 26.01.2026 | 65,24 | 65,73 | 65,16 | 65,49 | -0,05% | - |
| 23.01.2026 | 65,64 | 65,76 | 65,28 | 65,52 | -0,15% | - |
| 22.01.2026 | 65,63 | 65,87 | 65,57 | 65,62 | 0,07% | - |
| 21.01.2026 | 64,70 | 65,76 | 64,40 | 65,58 | 1,45% | - |
| 20.01.2026 | 65,01 | 65,01 | 64,44 | 64,64 | -1,12% | - |
| 19.01.2026 | 65,47 | 65,60 | 65,31 | 65,37 | -1,13% | - |
| 16.01.2026 | 66,21 | 66,21 | 65,91 | 66,12 | 0,03% | - |
| 15.01.2026 | 65,77 | 66,29 | 65,72 | 66,10 | 0,58% | - |
| 14.01.2026 | 65,33 | 65,74 | 65,23 | 65,72 | 0,47% | - |
| 13.01.2026 | 65,53 | 65,64 | 65,31 | 65,41 | -0,35% | - |
| 12.01.2026 | 64,83 | 65,65 | 64,47 | 65,64 | 0,55% | - |
| 09.01.2026 | 64,76 | 65,32 | 64,72 | 65,28 | 0,87% | - |
| 08.01.2026 | 64,31 | 64,73 | 64,29 | 64,72 | 0,34% | - |
| 07.01.2026 | 64,80 | 64,95 | 64,46 | 64,50 | -0,46% | - |
| 06.01.2026 | 64,29 | 64,86 | 64,16 | 64,80 | 0,70% | - |
| 05.01.2026 | 64,01 | 64,39 | 63,93 | 64,35 | 1,09% | - |
| 02.01.2026 | 62,62 | 63,68 | 62,58 | 63,66 | 1,73% | - |
| 30.12.2025 | 62,58 | 62,61 | 62,57 | 62,58 | -0,15% | - |
| 29.12.2025 | 62,84 | 62,91 | 62,47 | 62,67 | 0,32% | - |
| 23.12.2025 | 62,15 | 62,52 | 62,11 | 62,47 | 0,31% | - |
| 22.12.2025 | 62,36 | 62,41 | 62,07 | 62,28 | 0,06% | - |
| 19.12.2025 | 61,55 | 62,35 | 61,54 | 62,24 | -1,03% | - |
| 18.12.2025 | 62,14 | 63,04 | 62,08 | 62,89 | 1,02% | - |
| 17.12.2025 | 62,76 | 62,93 | 62,18 | 62,26 | -0,55% | - |
| 16.12.2025 | 62,76 | 62,88 | 62,30 | 62,60 | -0,56% | - |
| 15.12.2025 | 62,97 | 63,19 | 62,86 | 62,95 | 0,35% | - |
| 12.12.2025 | 63,32 | 63,41 | 62,55 | 62,73 | -0,71% | - |
| 11.12.2025 | 63,06 | 63,22 | 62,90 | 63,18 | -0,19% | - |
| 10.12.2025 | 62,91 | 63,37 | 62,76 | 63,30 | 0,57% | - |
| 09.12.2025 | 62,94 | 63,06 | 62,88 | 62,94 | -0,01% | - |
| 08.12.2025 | 63,06 | 63,18 | 62,89 | 62,95 | -0,22% | 49,00 |
| 05.12.2025 | 62,88 | 63,36 | 62,82 | 63,09 | 0,36% | - |
| 04.12.2025 | 62,79 | 63,02 | 62,58 | 62,86 | 0,34% | 910,00 |
| 03.12.2025 | 62,66 | 62,73 | 62,38 | 62,65 | -0,05% | - |
| 02.12.2025 | 62,52 | 62,74 | 62,45 | 62,68 | 0,07% | - |
| 01.12.2025 | 62,63 | 62,82 | 62,38 | 62,64 | -0,37% | - |
| 28.11.2025 | 62,84 | 63,00 | 62,75 | 62,87 | 0,28% | - |
| 27.11.2025 | 62,71 | 62,82 | 62,67 | 62,70 | -0,11% | - |
| 26.11.2025 | 62,29 | 62,78 | 62,18 | 62,77 | 0,81% | - |
| 25.11.2025 | 61,67 | 62,26 | 61,51 | 62,26 | 0,58% | 9,00 |
| 24.11.2025 | 61,73 | 61,99 | 61,43 | 61,90 | 0,26% | - |
| 21.11.2025 | 61,13 | 61,89 | 60,93 | 61,74 | 1,18% | - |
| 20.11.2025 | 62,27 | 62,43 | 61,01 | 61,02 | -1,32% | - |
| 19.11.2025 | 61,65 | 62,03 | 61,54 | 61,84 | 0,07% | - |
| 18.11.2025 | 61,90 | 62,15 | 61,30 | 61,79 | -0,54% | - |
| 17.11.2025 | 62,96 | 63,10 | 62,03 | 62,13 | -1,07% | - |
| 14.11.2025 | 62,81 | 63,09 | 62,25 | 62,80 | -0,02% | - |
| 13.11.2025 | 63,96 | 63,98 | 62,75 | 62,81 | -1,52% | - |
| 12.11.2025 | 63,63 | 63,89 | 63,57 | 63,78 | 0,36% | - |
| 11.11.2025 | 63,41 | 63,58 | 63,13 | 63,55 | 0,33% | - |
| 10.11.2025 | 62,69 | 63,35 | 62,56 | 63,34 | 1,48% | - |
| 07.11.2025 | 62,69 | 62,72 | 61,77 | 62,42 | -0,20% | - |