189,230€
0,07%
Echtzeitkurs VANGUARD SMALL-CAP ETF
Bid:
Ask:
Aktienkurse zum VANGUARD SMALL-CAP ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 190,10 | 190,34 | 187,19 | 189,26 | 0,08% | - |
| 24.04.2025 | 184,73 | 189,39 | 183,32 | 189,10 | 1,53% | - |
| 23.04.2025 | 184,79 | 190,97 | 184,19 | 186,25 | 2,45% | - |
| 22.04.2025 | 175,04 | 182,01 | 174,96 | 181,79 | -0,18% | - |
| 17.04.2025 | 182,13 | 183,37 | 178,10 | 182,11 | 0,99% | - |
| 16.04.2025 | 181,12 | 183,75 | 177,97 | 180,33 | -2,07% | - |
| 15.04.2025 | 183,13 | 186,30 | 182,71 | 184,15 | 0,43% | - |
| 14.04.2025 | 181,66 | 185,51 | 180,23 | 183,37 | 1,14% | - |
| 11.04.2025 | 181,59 | 182,36 | 175,34 | 181,31 | 0,08% | - |
| 10.04.2025 | 193,12 | 193,77 | 176,47 | 181,17 | -6,51% | - |
| 09.04.2025 | 171,84 | 194,78 | 170,53 | 193,79 | 9,76% | - |
| 08.04.2025 | 184,42 | 188,60 | 174,57 | 176,56 | -3,11% | - |
| 07.04.2025 | 177,03 | 189,61 | 173,75 | 182,23 | -0,56% | - |
| 04.04.2025 | 189,65 | 190,65 | 179,06 | 183,25 | -4,22% | - |
| 03.04.2025 | 196,88 | 197,37 | 189,85 | 191,33 | -8,20% | - |
| 02.04.2025 | 205,85 | 208,93 | 202,93 | 208,43 | 1,09% | - |
| 01.04.2025 | 204,35 | 207,25 | 202,52 | 206,18 | 0,49% | - |
| 31.03.2025 | 204,40 | 206,13 | 200,77 | 205,18 | 0,20% | - |
| 28.03.2025 | 209,27 | 209,77 | 203,70 | 204,77 | -2,24% | - |
| 27.03.2025 | 211,52 | 211,93 | 208,38 | 209,48 | -1,41% | - |
| 26.03.2025 | 213,23 | 214,77 | 211,60 | 212,48 | -0,35% | - |
| 25.03.2025 | 213,83 | 214,18 | 212,25 | 213,23 | -0,28% | - |
| 24.03.2025 | 209,18 | 214,18 | 208,95 | 213,83 | 2,63% | - |
| 21.03.2025 | 208,88 | 208,98 | 205,77 | 208,35 | -0,08% | - |
| 20.03.2025 | 209,55 | 211,23 | 208,48 | 208,52 | -0,26% | - |
| 19.03.2025 | 205,83 | 210,13 | 205,73 | 209,08 | 1,84% | - |
| 18.03.2025 | 207,40 | 207,80 | 204,63 | 205,30 | -1,11% | - |
| 17.03.2025 | 204,58 | 208,43 | 203,98 | 207,60 | 1,10% | - |
| 14.03.2025 | 201,77 | 205,52 | 200,63 | 205,35 | 2,22% | - |
| 13.03.2025 | 203,88 | 205,23 | 199,62 | 200,90 | -1,40% | - |
| 12.03.2025 | 203,63 | 206,58 | 201,93 | 203,75 | 0,31% | - |
| 11.03.2025 | 205,43 | 205,58 | 201,00 | 203,13 | -1,23% | - |
| 10.03.2025 | 209,98 | 210,33 | 204,10 | 205,65 | -2,41% | - |
| 07.03.2025 | 209,88 | 211,48 | 205,75 | 210,73 | 0,12% | - |
| 06.03.2025 | 214,23 | 214,33 | 209,50 | 210,48 | -1,87% | - |
| 05.03.2025 | 216,10 | 216,20 | 210,98 | 214,48 | -0,44% | - |
| 04.03.2025 | 221,50 | 221,52 | 214,00 | 215,43 | -2,56% | - |
| 03.03.2025 | 228,52 | 228,83 | 220,27 | 221,08 | -3,41% | - |
| 28.02.2025 | 226,35 | 228,93 | 224,93 | 228,88 | 1,24% | - |
| 27.02.2025 | 228,25 | 229,93 | 226,08 | 226,08 | -0,59% | - |
| 26.02.2025 | 227,48 | 230,15 | 226,98 | 227,43 | 0,42% | - |
| 25.02.2025 | 228,18 | 228,48 | 224,48 | 226,48 | -0,77% | - |
| 24.02.2025 | 229,20 | 230,70 | 226,58 | 228,23 | -0,35% | - |
| 21.02.2025 | 234,52 | 235,93 | 228,43 | 229,02 | -2,28% | - |
| 20.02.2025 | 237,90 | 237,98 | 233,33 | 234,38 | -1,64% | - |
| 19.02.2025 | 239,05 | 239,40 | 237,35 | 238,27 | -0,31% | - |
| 18.02.2025 | 237,65 | 239,10 | 236,90 | 239,02 | 0,78% | - |
| 17.02.2025 | 236,63 | 237,38 | 236,38 | 237,18 | 0,32% | - |
| 14.02.2025 | 237,50 | 237,55 | 235,73 | 236,43 | -0,23% | - |
| 13.02.2025 | 235,38 | 237,50 | 234,73 | 236,98 | 0,53% | - |
| 12.02.2025 | 238,15 | 238,20 | 234,98 | 235,73 | -1,01% | - |
| 11.02.2025 | 240,25 | 240,60 | 237,83 | 238,13 | -1,06% | - |
| 10.02.2025 | 240,60 | 241,95 | 239,88 | 240,68 | 0,35% | - |
| 07.02.2025 | 241,05 | 241,80 | 239,23 | 239,83 | -0,37% | - |
| 06.02.2025 | 241,60 | 243,35 | 239,27 | 240,73 | -0,02% | - |
| 05.02.2025 | 238,50 | 240,83 | 237,77 | 240,77 | 0,52% | - |
| 04.02.2025 | 239,13 | 239,70 | 237,63 | 239,52 | -0,08% | - |
| 03.02.2025 | 240,13 | 241,45 | 237,25 | 239,73 | -0,42% | - |
| 31.01.2025 | 243,08 | 244,05 | 239,98 | 240,73 | -0,56% | - |
| 30.01.2025 | 239,48 | 242,70 | 237,85 | 242,08 | 1,15% | - |
| 29.01.2025 | 239,55 | 241,58 | 238,27 | 239,33 | -0,17% | - |
| 28.01.2025 | 238,08 | 240,38 | 237,98 | 239,73 | 0,90% | - |
| 27.01.2025 | 238,83 | 239,40 | 236,45 | 237,58 | -0,98% | - |
| 24.01.2025 | 241,00 | 241,30 | 239,45 | 239,93 | -0,87% | - |
| 23.01.2025 | 241,25 | 242,05 | 239,90 | 242,02 | 0,27% | - |
| 22.01.2025 | 242,77 | 243,25 | 241,18 | 241,38 | -0,43% | - |
| 21.01.2025 | 240,20 | 242,52 | 239,90 | 242,43 | 1,23% | - |
| 20.01.2025 | 241,15 | 241,40 | 239,13 | 239,48 | -0,95% | - |
| 17.01.2025 | 240,85 | 242,75 | 240,70 | 241,77 | 0,62% | - |
| 16.01.2025 | 239,25 | 240,77 | 238,18 | 240,27 | 0,59% | - |
| 15.01.2025 | 235,63 | 240,02 | 234,80 | 238,88 | 1,54% | - |
| 14.01.2025 | 234,27 | 236,18 | 233,43 | 235,25 | 0,25% | - |
| 13.01.2025 | 232,68 | 234,73 | 230,83 | 234,68 | 0,88% | - |
| 10.01.2025 | 234,95 | 235,25 | 231,40 | 232,63 | -0,92% | - |
| 09.01.2025 | 234,63 | 235,08 | 234,13 | 234,77 | 0,17% | - |
| 08.01.2025 | 234,05 | 235,30 | 232,02 | 234,38 | 0,21% | - |
| 07.01.2025 | 234,35 | 236,45 | 232,73 | 233,88 | -0,36% | - |
| 06.01.2025 | 236,08 | 237,38 | 234,13 | 234,73 | -0,63% | - |
| 03.01.2025 | 233,95 | 236,48 | 233,10 | 236,23 | 1,00% | - |
| 02.01.2025 | 232,25 | 236,45 | 231,98 | 233,88 | 1,12% | - |
| 30.12.2024 | 231,52 | 232,15 | 231,27 | 231,27 | -0,37% | - |
| 27.12.2024 | 235,13 | 235,25 | 230,85 | 232,13 | -0,15% | - |
| 23.12.2024 | 232,48 | 232,95 | 230,48 | 232,48 | -0,09% | - |
| 20.12.2024 | 231,20 | 234,83 | 227,90 | 232,68 | 0,50% | - |
| 19.12.2024 | 232,33 | 235,00 | 231,08 | 231,52 | -0,43% | - |
| 18.12.2024 | 239,43 | 240,73 | 231,73 | 232,52 | -2,89% | - |
| 17.12.2024 | 241,38 | 242,35 | 238,93 | 239,45 | -0,94% | - |
| 16.12.2024 | 241,08 | 243,10 | 240,70 | 241,73 | 0,19% | - |
| 13.12.2024 | 243,15 | 244,00 | 240,23 | 241,27 | -0,78% | - |
| 12.12.2024 | 243,40 | 244,52 | 242,77 | 243,18 | -0,43% | - |
| 11.12.2024 | 241,95 | 245,18 | 241,85 | 244,23 | 1,01% | - |
| 10.12.2024 | 243,02 | 244,83 | 241,63 | 241,77 | -0,64% | - |
| 09.12.2024 | 245,08 | 245,98 | 242,68 | 243,33 | -0,65% | - |
| 06.12.2024 | 243,83 | 245,70 | 242,95 | 244,93 | 0,52% | - |
| 05.12.2024 | 247,58 | 247,63 | 243,63 | 243,65 | -1,63% | - |
| 04.12.2024 | 247,08 | 249,08 | 245,83 | 247,68 | 0,39% | - |
| 03.12.2024 | 247,58 | 248,13 | 245,83 | 246,73 | -0,36% | - |
| 02.12.2024 | 247,38 | 248,93 | 247,27 | 247,63 | 0,45% | - |
| 29.11.2024 | 246,25 | 248,48 | 245,70 | 246,52 | -0,08% | - |
| 28.11.2024 | 246,48 | 246,88 | 246,23 | 246,73 | 0,37% | - |