62,865€
-0,14%
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 |
|---|---|---|---|---|---|---|
| 16.12.2025 | 62,76 | 62,80 | 62,73 | 62,78 | -0,28% | - |
| 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% | - |
| 06.11.2025 | 62,90 | 63,11 | 62,38 | 62,54 | -0,92% | - |
| 05.11.2025 | 62,72 | 63,21 | 62,40 | 63,12 | 0,69% | - |
| 04.11.2025 | 62,86 | 63,13 | 62,68 | 62,69 | -0,95% | - |
| 03.11.2025 | 62,96 | 63,49 | 62,91 | 63,29 | 0,30% | - |
| 31.10.2025 | 63,11 | 63,27 | 62,84 | 63,10 | -0,06% | - |
| 30.10.2025 | 63,02 | 63,23 | 62,79 | 63,14 | 0,06% | - |
| 29.10.2025 | 63,16 | 63,38 | 62,96 | 63,10 | 0,07% | - |
| 28.10.2025 | 63,10 | 63,45 | 62,97 | 63,06 | -0,10% | - |
| 27.10.2025 | 63,18 | 63,26 | 62,95 | 63,12 | 0,54% | 50,00 |
| 24.10.2025 | 62,76 | 62,85 | 62,53 | 62,78 | 0,32% | - |
| 23.10.2025 | 62,30 | 62,69 | 62,17 | 62,58 | 0,47% | - |
| 22.10.2025 | 62,35 | 62,58 | 61,94 | 62,29 | -0,05% | - |
| 21.10.2025 | 62,71 | 62,80 | 62,26 | 62,32 | -0,56% | - |
| 20.10.2025 | 62,06 | 62,71 | 62,03 | 62,67 | 1,18% | - |
| 17.10.2025 | 61,34 | 61,97 | 60,99 | 61,94 | 0,37% | - |
| 16.10.2025 | 61,75 | 62,22 | 61,63 | 61,71 | -0,10% | - |
| 15.10.2025 | 61,46 | 62,02 | 61,29 | 61,77 | 0,73% | 9,00 |
| 14.10.2025 | 61,26 | 61,62 | 60,91 | 61,32 | -0,45% | - |
| 13.10.2025 | 60,98 | 61,67 | 60,87 | 61,60 | 1,90% | - |
| 10.10.2025 | 62,24 | 62,27 | 60,35 | 60,45 | -2,81% | - |
| 09.10.2025 | 62,30 | 62,56 | 62,09 | 62,20 | -0,30% | - |
| 08.10.2025 | 62,22 | 62,45 | 62,16 | 62,38 | 0,58% | - |
| 07.10.2025 | 62,16 | 62,56 | 61,89 | 62,02 | -0,29% | - |
| 06.10.2025 | 62,02 | 62,36 | 61,99 | 62,20 | 0,56% | - |
| 03.10.2025 | 61,66 | 61,97 | 61,51 | 61,86 | 0,51% | - |
| 02.10.2025 | 61,31 | 61,66 | 61,11 | 61,54 | 0,31% | - |
| 01.10.2025 | 60,43 | 61,36 | 60,17 | 61,35 | 0,92% | - |
| 30.09.2025 | 60,57 | 60,83 | 60,33 | 60,79 | 0,25% | - |
| 29.09.2025 | 60,43 | 60,68 | 60,43 | 60,64 | 0,38% | - |
| 26.09.2025 | 60,34 | 60,65 | 60,24 | 60,41 | 0,00% | - |
| 25.09.2025 | 60,41 | 60,48 | 60,09 | 60,41 | 0,07% | - |
| 24.09.2025 | 60,53 | 60,81 | 60,32 | 60,37 | 0,10% | - |
| 23.09.2025 | 60,50 | 60,74 | 60,29 | 60,31 | -0,31% | - |
| 22.09.2025 | 60,49 | 60,53 | 60,17 | 60,50 | -0,10% | - |
| 19.09.2025 | 60,57 | 60,91 | 60,44 | 60,56 | -0,44% | - |
| 18.09.2025 | 60,86 | 60,96 | 60,62 | 60,83 | 0,51% | - |
| 17.09.2025 | 60,42 | 60,63 | 60,27 | 60,52 | 0,22% | - |
| 16.09.2025 | 60,85 | 60,86 | 60,30 | 60,39 | -0,77% | - |
| 15.09.2025 | 60,65 | 60,86 | 60,50 | 60,86 | 0,47% | - |
| 12.09.2025 | 60,81 | 60,82 | 60,53 | 60,57 | -0,25% | - |
| 11.09.2025 | 60,29 | 60,74 | 60,17 | 60,72 | 0,75% | - |
| 10.09.2025 | 60,04 | 60,35 | 59,98 | 60,27 | 0,26% | - |
| 09.09.2025 | 59,82 | 60,14 | 59,80 | 60,11 | 0,50% | - |
| 08.09.2025 | 59,53 | 59,89 | 59,51 | 59,81 | 0,50% | - |
| 05.09.2025 | 59,43 | 59,73 | 59,10 | 59,51 | 0,05% | - |
| 04.09.2025 | 59,19 | 59,49 | 59,15 | 59,48 | 0,42% | - |
| 03.09.2025 | 58,99 | 59,23 | 58,95 | 59,23 | 0,08% | - |
| 02.09.2025 | 59,25 | 59,32 | 58,73 | 59,19 | -0,22% | 300,00 |
| 01.09.2025 | 59,21 | 59,33 | 59,09 | 59,32 | 0,06% | - |
| 29.08.2025 | 59,64 | 59,70 | 59,21 | 59,28 | -0,59% | - |
| 28.08.2025 | 59,72 | 59,85 | 59,47 | 59,63 | -0,07% | - |
| 27.08.2025 | 59,94 | 60,19 | 59,53 | 59,67 | -0,23% | - |
| 26.08.2025 | 59,83 | 60,25 | 59,63 | 59,81 | -0,32% | - |
| 25.08.2025 | 60,15 | 60,28 | 59,86 | 60,00 | -0,07% | 40,00 |
| 22.08.2025 | 59,77 | 60,18 | 59,59 | 60,04 | 0,62% | - |
| 21.08.2025 | 59,68 | 59,76 | 59,40 | 59,67 | 0,00% | - |
| 20.08.2025 | 59,51 | 59,68 | 59,44 | 59,67 | 0,13% | - |
| 19.08.2025 | 59,61 | 59,75 | 59,39 | 59,59 | -0,07% | - |
| 18.08.2025 | 59,48 | 59,65 | 59,23 | 59,63 | 0,42% | - |
| 15.08.2025 | 59,80 | 59,83 | 59,29 | 59,38 | -0,10% | - |
| 14.08.2025 | 59,34 | 59,58 | 59,22 | 59,44 | 0,03% | - |
| 13.08.2025 | 59,08 | 59,43 | 59,03 | 59,42 | 0,49% | - |
| 12.08.2025 | 58,81 | 59,18 | 58,75 | 59,13 | 0,51% | - |
| 11.08.2025 | 58,80 | 59,11 | 58,76 | 58,83 | 0,00% | - |
| 08.08.2025 | 58,65 | 59,08 | 58,60 | 58,83 | 0,44% | - |
| 07.08.2025 | 58,08 | 58,80 | 58,05 | 58,57 | 0,74% | - |
| 06.08.2025 | 58,39 | 58,47 | 58,07 | 58,14 | -0,05% | - |
| 05.08.2025 | 58,28 | 58,41 | 58,07 | 58,17 | 0,15% | - |
| 04.08.2025 | 57,57 | 58,10 | 57,49 | 58,08 | 1,22% | - |
| 01.08.2025 | 58,12 | 58,13 | 57,04 | 57,38 | -1,68% | - |
| 31.07.2025 | 58,90 | 59,02 | 58,19 | 58,36 | -0,73% | - |
| 30.07.2025 | 58,63 | 59,04 | 58,45 | 58,79 | 0,38% | - |