216,825€
-0,07%
Echtzeitkurs VANGUARD SMALL-CAP ETF
Bid:
Ask:
Aktienkurse zum VANGUARD SMALL-CAP ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 216,80 | 217,98 | 216,08 | 216,13 | -0,39% | - |
| 09.09.2025 | 217,50 | 218,05 | 215,63 | 216,98 | 0,00% | - |
| 08.09.2025 | 218,10 | 218,60 | 216,08 | 216,98 | -0,48% | - |
| 05.09.2025 | 217,63 | 219,38 | 215,25 | 218,02 | 0,09% | - |
| 04.09.2025 | 214,93 | 217,88 | 214,75 | 217,83 | 1,28% | - |
| 03.09.2025 | 215,05 | 216,77 | 213,98 | 215,08 | -0,32% | - |
| 02.09.2025 | 215,73 | 216,33 | 213,68 | 215,77 | -0,08% | - |
| 01.09.2025 | 215,52 | 216,00 | 215,08 | 215,95 | 0,06% | - |
| 29.08.2025 | 216,98 | 218,05 | 215,18 | 215,83 | -0,55% | - |
| 28.08.2025 | 217,68 | 218,55 | 215,98 | 217,02 | -0,23% | - |
| 27.08.2025 | 216,48 | 218,35 | 216,13 | 217,52 | 0,69% | - |
| 26.08.2025 | 215,13 | 216,38 | 214,55 | 216,02 | 0,12% | - |
| 25.08.2025 | 215,63 | 216,33 | 214,63 | 215,77 | 0,16% | - |
| 22.08.2025 | 211,52 | 216,13 | 210,88 | 215,43 | 2,09% | 4,00 |
| 21.08.2025 | 210,30 | 211,52 | 209,05 | 211,02 | 0,36% | - |
| 20.08.2025 | 211,08 | 211,43 | 208,63 | 210,27 | -0,50% | - |
| 19.08.2025 | 211,27 | 212,77 | 210,23 | 211,33 | -0,05% | - |
| 18.08.2025 | 210,48 | 211,77 | 209,58 | 211,43 | 0,59% | - |
| 15.08.2025 | 213,33 | 213,38 | 209,50 | 210,18 | -0,83% | - |
| 14.08.2025 | 213,38 | 214,18 | 210,73 | 211,93 | -0,77% | - |
| 13.08.2025 | 209,77 | 213,68 | 209,13 | 213,58 | 1,69% | - |
| 12.08.2025 | 206,30 | 210,08 | 206,05 | 210,02 | 1,79% | - |
| 11.08.2025 | 206,10 | 207,85 | 205,98 | 206,33 | 0,05% | - |
| 08.08.2025 | 206,50 | 207,38 | 205,85 | 206,23 | 0,00% | - |
| 07.08.2025 | 206,27 | 208,90 | 205,43 | 206,23 | -0,15% | - |
| 06.08.2025 | 209,35 | 209,70 | 206,18 | 206,52 | -1,03% | - |
| 05.08.2025 | 209,25 | 210,43 | 207,15 | 208,68 | 0,05% | - |
| 04.08.2025 | 206,02 | 208,68 | 205,75 | 208,58 | 1,53% | - |
| 01.08.2025 | 210,77 | 210,83 | 202,58 | 205,43 | -2,84% | - |
| 31.07.2025 | 214,00 | 214,40 | 211,02 | 211,43 | -1,01% | - |
| 30.07.2025 | 212,23 | 214,98 | 211,68 | 213,58 | 0,71% | - |
| 29.07.2025 | 212,58 | 214,65 | 211,52 | 212,08 | 0,02% | - |
| 28.07.2025 | 211,02 | 212,63 | 211,02 | 212,02 | 0,95% | - |
| 25.07.2025 | 209,13 | 210,20 | 208,38 | 210,02 | 0,74% | - |
| 24.07.2025 | 209,55 | 210,20 | 208,27 | 208,48 | -0,76% | - |
| 23.07.2025 | 209,38 | 210,75 | 209,02 | 210,08 | 0,86% | - |
| 22.07.2025 | 206,83 | 208,73 | 205,95 | 208,27 | 0,73% | - |
| 21.07.2025 | 209,30 | 209,83 | 206,68 | 206,77 | -1,17% | - |
| 18.07.2025 | 210,25 | 210,38 | 208,38 | 209,23 | -0,38% | - |
| 17.07.2025 | 207,13 | 210,48 | 207,13 | 210,02 | 1,53% | - |
| 16.07.2025 | 205,45 | 207,88 | 202,55 | 206,85 | 0,35% | - |
| 15.07.2025 | 208,25 | 209,33 | 206,13 | 206,13 | -1,13% | - |
| 14.07.2025 | 206,48 | 208,58 | 205,90 | 208,48 | 0,53% | - |
| 11.07.2025 | 208,63 | 209,02 | 207,02 | 207,38 | -0,98% | - |
| 10.07.2025 | 207,15 | 210,58 | 206,77 | 209,43 | 0,77% | - |
| 09.07.2025 | 206,18 | 207,83 | 206,02 | 207,83 | 0,75% | - |
| 08.07.2025 | 204,98 | 207,63 | 204,40 | 206,27 | 0,49% | - |
| 07.07.2025 | 205,83 | 207,33 | 204,43 | 205,27 | 0,11% | - |
| 04.07.2025 | 205,68 | 205,73 | 204,77 | 205,05 | -0,85% | - |
| 03.07.2025 | 205,23 | 207,43 | 204,77 | 206,80 | 1,01% | - |
| 02.07.2025 | 203,43 | 204,88 | 202,80 | 204,73 | 0,84% | - |
| 01.07.2025 | 200,93 | 205,27 | 199,67 | 203,02 | 0,82% | - |
| 30.06.2025 | 203,05 | 203,33 | 200,83 | 201,38 | -0,76% | - |
| 27.06.2025 | 203,10 | 203,93 | 201,63 | 202,93 | 0,20% | - |
| 26.06.2025 | 200,35 | 202,60 | 199,57 | 202,52 | 0,97% | - |
| 25.06.2025 | 203,45 | 204,18 | 200,33 | 200,58 | -1,40% | - |
| 24.06.2025 | 202,60 | 203,63 | 202,13 | 203,43 | 0,84% | - |
| 23.06.2025 | 200,72 | 202,33 | 198,73 | 201,73 | 0,32% | - |
| 20.06.2025 | 200,24 | 202,93 | 199,81 | 201,08 | 0,81% | - |
| 19.06.2025 | 201,33 | 201,43 | 199,46 | 199,46 | -1,05% | - |
| 18.06.2025 | 200,16 | 202,63 | 199,91 | 201,58 | 0,55% | - |
| 17.06.2025 | 200,26 | 201,33 | 199,41 | 200,48 | -0,27% | - |
| 16.06.2025 | 199,02 | 201,43 | 198,86 | 201,02 | 1,19% | - |
| 13.06.2025 | 199,76 | 201,35 | 198,21 | 198,67 | -1,39% | - |
| 12.06.2025 | 202,15 | 202,70 | 199,76 | 201,48 | -1,01% | - |
| 11.06.2025 | 204,93 | 206,05 | 202,85 | 203,52 | -0,88% | - |
| 10.06.2025 | 204,38 | 206,08 | 203,73 | 205,33 | 0,32% | - |
| 09.06.2025 | 203,68 | 205,80 | 203,55 | 204,68 | 0,10% | - |
| 06.06.2025 | 202,10 | 205,18 | 202,05 | 204,48 | 1,56% | - |
| 05.06.2025 | 202,20 | 202,93 | 199,64 | 201,33 | -0,47% | - |
| 04.06.2025 | 203,18 | 203,90 | 201,63 | 202,27 | -0,49% | - |
| 03.06.2025 | 198,90 | 203,38 | 198,18 | 203,27 | 2,12% | - |
| 02.06.2025 | 199,76 | 199,90 | 196,40 | 199,06 | -0,98% | - |
| 30.05.2025 | 202,30 | 202,77 | 199,16 | 201,02 | -0,17% | - |
| 29.05.2025 | 205,95 | 207,30 | 199,76 | 201,38 | -0,40% | - |
| 28.05.2025 | 203,95 | 204,65 | 202,08 | 202,18 | -0,76% | - |
| 27.05.2025 | 200,24 | 203,77 | 199,92 | 203,73 | 1,60% | - |
| 26.05.2025 | 199,46 | 200,83 | 199,30 | 200,52 | 0,88% | - |
| 23.05.2025 | 200,16 | 200,62 | 195,65 | 198,76 | -1,10% | - |
| 22.05.2025 | 200,23 | 202,02 | 199,32 | 200,98 | 0,27% | - |
| 21.05.2025 | 205,05 | 205,25 | 199,82 | 200,43 | -3,02% | - |
| 20.05.2025 | 207,43 | 207,98 | 206,13 | 206,68 | -0,53% | - |
| 19.05.2025 | 208,40 | 208,48 | 205,40 | 207,77 | -1,26% | - |
| 16.05.2025 | 207,00 | 210,48 | 206,95 | 210,43 | 1,40% | - |
| 15.05.2025 | 205,85 | 207,77 | 205,18 | 207,52 | 0,07% | - |
| 14.05.2025 | 208,35 | 208,55 | 206,23 | 207,38 | -0,41% | - |
| 13.05.2025 | 208,05 | 209,63 | 206,93 | 208,23 | -0,26% | - |
| 12.05.2025 | 201,25 | 209,48 | 200,95 | 208,77 | 5,22% | - |
| 09.05.2025 | 199,15 | 199,52 | 197,13 | 198,41 | -0,33% | - |
| 08.05.2025 | 195,73 | 200,83 | 195,15 | 199,07 | 2,30% | - |
| 07.05.2025 | 193,79 | 195,26 | 192,21 | 194,59 | 0,91% | - |
| 06.05.2025 | 194,62 | 195,09 | 191,87 | 192,83 | -1,22% | - |
| 05.05.2025 | 194,57 | 196,85 | 193,39 | 195,21 | -0,50% | - |
| 02.05.2025 | 191,57 | 196,82 | 190,17 | 196,19 | 2,80% | - |
| 30.04.2025 | 190,12 | 191,22 | 185,78 | 190,85 | 0,13% | - |
| 29.04.2025 | 189,66 | 191,19 | 187,68 | 190,61 | 0,81% | - |
| 28.04.2025 | 187,91 | 190,91 | 186,97 | 189,07 | -0,10% | - |
| 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% | - |