200,660€
-0,45%
Echtzeitkurs VANGUARD SMALL-CAP ETF
Bid:
Ask:
Aktienkurse zum VANGUARD SMALL-CAP ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2025 | 201,33 | 201,43 | 200,56 | 200,67 | -0,45% | - |
| 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% | - |
| 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% | - |