73,845€
-0,38%
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 |
|---|---|---|---|---|---|---|
| 19.06.2026 | 74,09 | 74,17 | 73,82 | 73,91 | -0,46% | - |
| 18.06.2026 | 73,21 | 74,25 | 73,13 | 74,25 | 1,12% | - |
| 17.06.2026 | 72,97 | 74,03 | 72,89 | 73,43 | 0,62% | - |
| 16.06.2026 | 73,42 | 73,59 | 72,90 | 72,98 | -0,54% | - |
| 15.06.2026 | 72,86 | 73,72 | 72,74 | 73,38 | 1,38% | - |
| 12.06.2026 | 72,23 | 72,71 | 71,81 | 72,38 | 0,56% | - |
| 11.06.2026 | 70,19 | 72,13 | 70,07 | 71,97 | 2,68% | - |
| 10.06.2026 | 70,89 | 71,01 | 69,98 | 70,09 | -1,17% | - |
| 09.06.2026 | 71,02 | 71,89 | 69,77 | 70,92 | -0,06% | - |
| 08.06.2026 | 70,65 | 71,32 | 70,64 | 70,96 | 0,65% | - |
| 05.06.2026 | 72,54 | 72,70 | 70,25 | 70,50 | -2,93% | - |
| 04.06.2026 | 72,50 | 72,77 | 71,97 | 72,63 | 0,00% | - |
| 03.06.2026 | 73,07 | 73,10 | 72,47 | 72,63 | -0,62% | - |
| 02.06.2026 | 72,23 | 73,08 | 72,10 | 73,08 | 0,76% | - |
| 01.06.2026 | 72,26 | 72,76 | 72,02 | 72,53 | 0,65% | - |
| 29.05.2026 | 72,16 | 72,38 | 71,97 | 72,06 | 0,03% | - |
| 28.05.2026 | 72,27 | 72,28 | 71,35 | 72,04 | -0,07% | - |
| 27.05.2026 | 72,35 | 72,56 | 71,84 | 72,09 | -0,28% | - |
| 26.05.2026 | 71,31 | 72,36 | 71,12 | 72,29 | 1,10% | - |
| 25.05.2026 | 71,38 | 71,55 | 71,33 | 71,50 | 0,70% | - |
| 22.05.2026 | 71,26 | 71,45 | 70,97 | 71,00 | -0,07% | - |
| 21.05.2026 | 70,59 | 71,27 | 70,33 | 71,05 | 0,62% | - |
| 20.05.2026 | 69,79 | 70,64 | 69,68 | 70,61 | 1,52% | - |
| 19.05.2026 | 69,85 | 70,11 | 69,26 | 69,55 | -0,47% | - |
| 18.05.2026 | 69,18 | 70,16 | 69,07 | 69,88 | 0,23% | - |
| 15.05.2026 | 70,88 | 71,11 | 69,52 | 69,72 | -1,82% | - |
| 14.05.2026 | 71,02 | 71,32 | 70,72 | 71,01 | 0,25% | - |
| 13.05.2026 | 69,96 | 70,88 | 69,95 | 70,84 | 1,22% | - |
| 12.05.2026 | 70,71 | 70,87 | 69,42 | 69,98 | -0,98% | - |
| 11.05.2026 | 70,71 | 70,80 | 70,45 | 70,67 | 0,06% | - |
| 08.05.2026 | 70,13 | 70,72 | 69,99 | 70,63 | 0,71% | - |
| 07.05.2026 | 71,13 | 71,27 | 69,97 | 70,14 | -1,27% | - |
| 06.05.2026 | 69,41 | 71,62 | 69,39 | 71,04 | 2,26% | - |
| 05.05.2026 | 68,69 | 69,59 | 68,58 | 69,47 | 1,43% | - |
| 04.05.2026 | 68,97 | 69,11 | 68,33 | 68,49 | -0,85% | - |
| 30.04.2026 | 67,42 | 69,08 | 67,31 | 69,08 | 1,99% | - |
| 29.04.2026 | 68,33 | 68,34 | 67,55 | 67,73 | -0,57% | - |
| 28.04.2026 | 68,64 | 68,97 | 67,88 | 68,12 | -0,50% | - |
| 27.04.2026 | 68,41 | 68,68 | 68,28 | 68,46 | -0,15% | - |
| 24.04.2026 | 68,09 | 68,67 | 67,76 | 68,56 | 0,71% | - |
| 23.04.2026 | 68,24 | 68,52 | 67,47 | 68,08 | -0,83% | - |
| 22.04.2026 | 68,17 | 68,65 | 68,04 | 68,65 | 0,99% | - |
| 21.04.2026 | 69,08 | 69,55 | 67,92 | 67,98 | -1,36% | - |
| 20.04.2026 | 68,98 | 69,10 | 68,62 | 68,91 | -0,56% | - |
| 17.04.2026 | 68,51 | 69,57 | 68,34 | 69,30 | 1,40% | - |
| 16.04.2026 | 68,24 | 68,80 | 68,22 | 68,34 | 0,18% | - |
| 15.04.2026 | 68,26 | 68,44 | 67,99 | 68,22 | -0,30% | - |
| 14.04.2026 | 67,66 | 68,49 | 67,44 | 68,43 | 0,97% | - |
| 13.04.2026 | 67,35 | 67,80 | 67,03 | 67,77 | 0,33% | - |
| 10.04.2026 | 67,53 | 67,86 | 67,40 | 67,55 | 0,07% | - |
| 09.04.2026 | 67,80 | 67,85 | 66,94 | 67,50 | -0,55% | - |
| 08.04.2026 | 68,39 | 68,47 | 67,33 | 67,87 | 3,69% | - |
| 07.04.2026 | 65,88 | 66,04 | 64,69 | 65,46 | -0,06% | - |
| 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% | - |