58,180€
0,79%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,94 | 58,38 | 57,91 | 58,17 | 0,77% | - |
| 05.06.2025 | 57,83 | 58,04 | 57,55 | 57,73 | -0,20% | - |
| 04.06.2025 | 57,71 | 57,93 | 57,56 | 57,84 | 0,26% | - |
| 03.06.2025 | 57,52 | 57,80 | 57,30 | 57,69 | 0,26% | - |
| 02.06.2025 | 57,12 | 57,57 | 56,72 | 57,54 | 0,14% | - |
| 30.05.2025 | 57,74 | 57,89 | 57,10 | 57,46 | -0,10% | - |
| 29.05.2025 | 58,70 | 58,70 | 57,27 | 57,52 | -0,28% | - |
| 28.05.2025 | 57,99 | 58,14 | 57,57 | 57,68 | -0,48% | - |
| 27.05.2025 | 57,74 | 58,23 | 57,64 | 57,96 | 0,25% | 172,00 |
| 26.05.2025 | 57,51 | 57,92 | 57,48 | 57,82 | 0,97% | - |
| 23.05.2025 | 57,31 | 57,53 | 56,49 | 57,26 | -0,47% | - |
| 22.05.2025 | 57,40 | 57,72 | 57,23 | 57,53 | 0,16% | - |
| 21.05.2025 | 57,42 | 57,84 | 57,00 | 57,44 | -0,74% | - |
| 20.05.2025 | 57,75 | 58,05 | 57,62 | 57,87 | -0,03% | - |
| 19.05.2025 | 57,40 | 57,90 | 56,81 | 57,89 | -0,14% | - |
| 16.05.2025 | 57,55 | 58,00 | 57,53 | 57,97 | 0,47% | 300,00 |
| 15.05.2025 | 56,95 | 57,75 | 56,75 | 57,70 | 0,54% | - |
| 14.05.2025 | 57,38 | 57,51 | 56,95 | 57,39 | 0,05% | - |
| 13.05.2025 | 57,62 | 57,79 | 57,27 | 57,36 | -0,61% | - |
| 12.05.2025 | 57,13 | 58,73 | 57,05 | 57,71 | 2,45% | - |
| 09.05.2025 | 56,16 | 56,46 | 55,96 | 56,33 | 0,32% | - |
| 08.05.2025 | 56,23 | 56,54 | 55,81 | 56,15 | 0,41% | - |
| 07.05.2025 | 56,24 | 56,39 | 55,56 | 55,92 | 0,00% | - |
| 06.05.2025 | 56,12 | 56,24 | 55,72 | 55,92 | -0,62% | - |
| 05.05.2025 | 55,66 | 56,45 | 55,65 | 56,27 | 0,25% | - |
| 02.05.2025 | 54,91 | 56,17 | 54,66 | 56,13 | 1,94% | - |
| 30.04.2025 | 54,72 | 55,10 | 54,27 | 55,06 | 0,46% | - |
| 29.04.2025 | 54,68 | 54,92 | 54,49 | 54,81 | 0,62% | - |
| 28.04.2025 | 54,13 | 54,68 | 54,13 | 54,47 | 0,00% | - |
| 25.04.2025 | 54,56 | 54,62 | 54,06 | 54,47 | 0,35% | 43,00 |
| 24.04.2025 | 53,59 | 54,29 | 53,20 | 54,28 | 0,69% | - |
| 23.04.2025 | 54,03 | 54,31 | 53,47 | 53,91 | 1,45% | 75,00 |
| 22.04.2025 | 51,93 | 53,28 | 51,91 | 53,14 | 1,12% | - |
| 17.04.2025 | 52,55 | 52,98 | 51,39 | 52,55 | 1,09% | - |
| 16.04.2025 | 51,91 | 52,65 | 51,69 | 51,99 | -1,47% | - |
| 15.04.2025 | 52,08 | 53,01 | 52,05 | 52,76 | 1,15% | - |
| 14.04.2025 | 51,73 | 52,58 | 51,62 | 52,16 | 0,99% | 6,00 |
| 11.04.2025 | 51,08 | 51,79 | 49,45 | 51,65 | 1,23% | - |
| 10.04.2025 | 52,91 | 53,09 | 49,95 | 51,02 | -3,82% | - |
| 09.04.2025 | 48,06 | 53,29 | 48,06 | 53,05 | 7,30% | - |
| 08.04.2025 | 50,59 | 51,74 | 48,99 | 49,44 | -1,09% | - |
| 07.04.2025 | 49,46 | 51,55 | 48,62 | 49,98 | -2,46% | - |
| 04.04.2025 | 53,77 | 54,04 | 51,06 | 51,24 | -5,46% | - |
| 03.04.2025 | 53,05 | 54,82 | 52,76 | 54,20 | -3,58% | - |
| 02.04.2025 | 56,30 | 56,40 | 55,75 | 56,21 | -0,30% | - |
| 01.04.2025 | 55,91 | 56,48 | 55,79 | 56,38 | 0,43% | - |
| 31.03.2025 | 56,30 | 56,40 | 55,53 | 56,14 | -0,05% | - |
| 28.03.2025 | 57,21 | 57,34 | 56,17 | 56,17 | -1,87% | - |
| 27.03.2025 | 57,26 | 57,37 | 57,02 | 57,24 | -0,03% | - |
| 26.03.2025 | 57,73 | 57,92 | 57,21 | 57,26 | -0,81% | - |
| 25.03.2025 | 57,46 | 57,73 | 57,36 | 57,73 | 0,44% | - |
| 24.03.2025 | 57,63 | 57,75 | 57,31 | 57,48 | 0,22% | - |
| 21.03.2025 | 57,51 | 57,53 | 56,94 | 57,35 | -0,40% | - |
| 20.03.2025 | 57,91 | 58,17 | 57,38 | 57,58 | -0,33% | - |
| 19.03.2025 | 57,53 | 57,94 | 57,47 | 57,77 | 0,67% | - |
| 18.03.2025 | 57,49 | 57,66 | 57,25 | 57,39 | -0,25% | - |
| 17.03.2025 | 56,78 | 57,65 | 56,65 | 57,53 | 1,02% | - |
| 14.03.2025 | 56,47 | 57,07 | 56,13 | 56,95 | 1,24% | - |
| 13.03.2025 | 56,31 | 56,64 | 56,00 | 56,25 | -0,05% | - |
| 12.03.2025 | 55,96 | 56,51 | 55,83 | 56,28 | 0,76% | - |
| 11.03.2025 | 56,30 | 56,32 | 55,39 | 55,86 | -0,88% | - |
| 10.03.2025 | 57,36 | 57,47 | 55,99 | 56,35 | -2,09% | - |
| 07.03.2025 | 57,19 | 57,60 | 56,75 | 57,55 | 0,35% | - |
| 06.03.2025 | 57,78 | 57,80 | 56,99 | 57,35 | -0,85% | - |
| 05.03.2025 | 57,56 | 57,91 | 57,03 | 57,84 | 0,85% | - |
| 04.03.2025 | 58,10 | 58,10 | 57,10 | 57,35 | -1,15% | - |
| 03.03.2025 | 58,30 | 58,77 | 57,82 | 58,02 | -0,70% | - |
| 28.02.2025 | 58,47 | 58,69 | 57,85 | 58,43 | 0,09% | - |
| 27.02.2025 | 58,91 | 59,07 | 58,37 | 58,38 | -0,58% | - |
| 26.02.2025 | 58,61 | 59,01 | 58,50 | 58,72 | 0,58% | - |
| 25.02.2025 | 58,27 | 58,60 | 58,09 | 58,38 | 0,17% | - |
| 24.02.2025 | 58,67 | 59,05 | 58,21 | 58,28 | -0,60% | - |
| 21.02.2025 | 58,78 | 59,06 | 58,50 | 58,63 | -0,15% | - |
| 20.02.2025 | 58,71 | 59,01 | 58,59 | 58,72 | -0,12% | - |
| 19.02.2025 | 59,12 | 59,29 | 58,64 | 58,79 | -0,52% | - |
| 18.02.2025 | 58,77 | 59,10 | 58,65 | 59,10 | 0,76% | - |
| 17.02.2025 | 58,52 | 58,71 | 58,46 | 58,66 | 0,33% | - |
| 14.02.2025 | 58,58 | 58,61 | 58,18 | 58,46 | -0,05% | - |
| 13.02.2025 | 58,12 | 58,57 | 57,97 | 58,49 | 0,45% | - |
| 12.02.2025 | 58,26 | 58,28 | 57,79 | 58,23 | -0,02% | - |
| 11.02.2025 | 58,30 | 58,38 | 57,94 | 58,24 | -0,27% | - |
| 10.02.2025 | 58,04 | 58,40 | 57,96 | 58,40 | 0,95% | - |
| 07.02.2025 | 57,93 | 58,16 | 57,78 | 57,85 | -0,05% | - |
| 06.02.2025 | 57,73 | 58,05 | 57,73 | 57,88 | 0,59% | - |
| 05.02.2025 | 57,11 | 57,57 | 56,96 | 57,54 | 0,40% | - |
| 04.02.2025 | 57,01 | 57,46 | 56,64 | 57,31 | 0,39% | - |
| 03.02.2025 | 57,12 | 57,42 | 56,79 | 57,09 | -0,26% | - |
| 31.01.2025 | 57,80 | 58,03 | 57,18 | 57,24 | -0,62% | - |
| 30.01.2025 | 56,96 | 57,76 | 56,73 | 57,60 | 1,21% | - |
| 29.01.2025 | 56,77 | 57,17 | 56,76 | 56,91 | 0,18% | - |
| 28.01.2025 | 56,51 | 56,84 | 56,46 | 56,81 | 0,73% | - |
| 27.01.2025 | 56,46 | 56,49 | 55,80 | 56,40 | -0,51% | - |
| 24.01.2025 | 56,57 | 56,76 | 56,28 | 56,69 | -0,23% | - |
| 23.01.2025 | 56,51 | 56,83 | 56,50 | 56,82 | 0,60% | - |
| 22.01.2025 | 56,61 | 56,73 | 56,42 | 56,48 | -0,09% | - |
| 21.01.2025 | 56,01 | 56,55 | 55,93 | 56,53 | 1,25% | - |
| 20.01.2025 | 56,23 | 56,43 | 55,75 | 55,83 | -0,99% | 14,00 |
| 17.01.2025 | 56,12 | 56,54 | 56,08 | 56,39 | 0,79% | - |
| 16.01.2025 | 55,96 | 56,14 | 55,74 | 55,95 | 0,13% | - |
| 15.01.2025 | 55,15 | 55,93 | 55,05 | 55,88 | 1,32% | - |