241,825€
1,91%
Echtzeitkurs VANGUARD SMALL-CAP ETF
Bid:
Ask:
Aktienkurse zum VANGUARD SMALL-CAP ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 237,88 | 242,58 | 237,15 | 241,73 | 1,88% | - |
| 16.04.2026 | 235,90 | 238,08 | 235,90 | 237,27 | 0,64% | - |
| 15.04.2026 | 235,80 | 236,88 | 234,73 | 235,77 | -0,04% | - |
| 14.04.2026 | 234,55 | 236,52 | 233,77 | 235,88 | 0,75% | - |
| 13.04.2026 | 231,35 | 234,65 | 230,25 | 234,13 | 1,01% | - |
| 10.04.2026 | 233,27 | 233,93 | 231,58 | 231,77 | -0,64% | - |
| 09.04.2026 | 233,88 | 234,02 | 231,80 | 233,27 | -0,24% | - |
| 08.04.2026 | 239,08 | 239,43 | 232,18 | 233,83 | 2,03% | - |
| 07.04.2026 | 230,20 | 230,75 | 227,65 | 229,18 | -0,02% | - |
| 02.04.2026 | 225,65 | 230,85 | 224,50 | 229,23 | 0,75% | - |
| 01.04.2026 | 226,88 | 228,83 | 225,95 | 227,52 | 0,44% | - |
| 31.03.2026 | 223,30 | 227,83 | 222,60 | 226,52 | 2,23% | - |
| 30.03.2026 | 223,02 | 225,65 | 220,63 | 221,58 | -0,43% | - |
| 27.03.2026 | 227,02 | 227,18 | 222,02 | 222,52 | -2,14% | - |
| 26.03.2026 | 229,30 | 230,68 | 226,90 | 227,40 | -1,14% | - |
| 25.03.2026 | 227,88 | 231,05 | 227,58 | 230,02 | 1,01% | - |
| 24.03.2026 | 226,25 | 228,68 | 224,48 | 227,73 | 0,75% | - |
| 23.03.2026 | 220,90 | 229,08 | 220,15 | 226,02 | 1,68% | - |
| 20.03.2026 | 227,52 | 228,10 | 221,35 | 222,30 | -2,25% | - |
| 19.03.2026 | 229,35 | 229,48 | 225,35 | 227,43 | -0,72% | - |
| 18.03.2026 | 231,30 | 231,75 | 228,88 | 229,08 | -0,46% | - |
| 17.03.2026 | 227,93 | 231,27 | 227,27 | 230,13 | 0,70% | - |
| 16.03.2026 | 229,50 | 230,85 | 227,98 | 228,52 | 0,20% | - |
| 13.03.2026 | 226,83 | 230,00 | 226,33 | 228,08 | 0,62% | - |
| 12.03.2026 | 228,77 | 229,77 | 226,48 | 226,68 | -1,47% | - |
| 11.03.2026 | 229,68 | 231,13 | 228,35 | 230,05 | -0,08% | - |
| 10.03.2026 | 229,70 | 232,43 | 228,73 | 230,23 | -0,27% | - |
| 09.03.2026 | 225,55 | 231,27 | 224,00 | 230,85 | 1,08% | - |
| 06.03.2026 | 234,20 | 234,33 | 228,13 | 228,38 | -2,29% | - |
| 05.03.2026 | 236,70 | 237,25 | 232,00 | 233,73 | -1,25% | - |
| 04.03.2026 | 234,93 | 237,48 | 234,63 | 236,68 | 0,14% | - |
| 03.03.2026 | 236,85 | 237,25 | 231,80 | 236,35 | -0,89% | - |
| 02.03.2026 | 233,30 | 238,52 | 232,65 | 238,48 | 1,95% | - |
| 27.02.2026 | 235,15 | 236,38 | 232,83 | 233,93 | -1,37% | - |
| 26.02.2026 | 234,77 | 237,33 | 234,40 | 237,18 | 0,70% | - |
| 25.02.2026 | 235,02 | 236,80 | 234,02 | 235,52 | 0,02% | - |
| 24.02.2026 | 233,45 | 235,88 | 232,83 | 235,48 | 1,09% | - |
| 23.02.2026 | 234,70 | 236,20 | 231,43 | 232,93 | -1,61% | - |
| 20.02.2026 | 237,00 | 238,77 | 234,73 | 236,73 | 0,17% | - |
| 19.02.2026 | 235,88 | 236,52 | 234,48 | 236,33 | 0,17% | - |
| 18.02.2026 | 233,25 | 236,88 | 232,65 | 235,93 | 1,22% | - |
| 17.02.2026 | 232,70 | 234,50 | 230,93 | 233,08 | -0,09% | - |
| 16.02.2026 | 233,18 | 234,15 | 233,00 | 233,27 | 0,43% | - |
| 13.02.2026 | 229,75 | 234,08 | 229,00 | 232,27 | 1,00% | - |
| 12.02.2026 | 235,05 | 236,65 | 228,93 | 229,98 | -1,75% | - |
| 11.02.2026 | 234,60 | 237,08 | 232,70 | 234,08 | -0,21% | - |
| 10.02.2026 | 233,83 | 235,93 | 233,05 | 234,58 | 0,31% | - |
| 09.02.2026 | 234,35 | 234,58 | 231,68 | 233,85 | -0,46% | - |
| 06.02.2026 | 227,77 | 234,93 | 227,65 | 234,93 | 2,98% | - |
| 05.02.2026 | 230,73 | 231,73 | 227,83 | 228,13 | -1,32% | - |
| 04.02.2026 | 230,63 | 232,30 | 227,98 | 231,18 | 0,41% | - |
| 03.02.2026 | 230,23 | 232,52 | 227,43 | 230,23 | -0,07% | - |
| 02.02.2026 | 225,65 | 231,48 | 225,40 | 230,38 | 1,23% | - |
| 30.01.2026 | 227,05 | 229,48 | 225,93 | 227,58 | 0,11% | - |
| 29.01.2026 | 227,85 | 229,90 | 225,52 | 227,33 | -0,63% | - |
| 28.01.2026 | 228,55 | 230,83 | 227,90 | 228,77 | 0,73% | - |
| 27.01.2026 | 230,50 | 230,98 | 226,83 | 227,13 | -1,52% | - |
| 26.01.2026 | 231,33 | 232,48 | 230,13 | 230,63 | -0,71% | - |
| 23.01.2026 | 236,50 | 237,15 | 231,83 | 232,27 | -1,71% | - |
| 22.01.2026 | 237,10 | 238,60 | 236,02 | 236,33 | -0,17% | - |
| 21.01.2026 | 232,02 | 237,93 | 231,25 | 236,73 | 2,05% | - |
| 20.01.2026 | 233,43 | 233,85 | 230,77 | 231,98 | -1,20% | - |
| 19.01.2026 | 235,05 | 235,58 | 234,50 | 234,80 | -1,17% | - |
| 16.01.2026 | 237,93 | 238,45 | 236,85 | 237,58 | -0,11% | - |
| 15.01.2026 | 234,50 | 238,52 | 234,33 | 237,83 | 1,47% | - |
| 14.01.2026 | 233,48 | 234,88 | 232,63 | 234,38 | 0,21% | - |
| 13.01.2026 | 233,30 | 234,55 | 232,48 | 233,88 | 0,17% | - |
| 12.01.2026 | 231,93 | 233,58 | 230,88 | 233,48 | -0,13% | - |
| 09.01.2026 | 231,35 | 234,23 | 231,00 | 233,77 | 1,17% | - |
| 08.01.2026 | 228,25 | 231,58 | 227,58 | 231,08 | 0,92% | - |
| 07.01.2026 | 230,43 | 231,00 | 228,25 | 228,98 | -0,65% | - |
| 06.01.2026 | 225,80 | 230,48 | 225,23 | 230,48 | 1,90% | - |
| 05.01.2026 | 224,13 | 226,83 | 223,27 | 226,18 | 1,39% | - |
| 02.01.2026 | 219,55 | 223,52 | 219,45 | 223,08 | 0,55% | - |
| 30.12.2025 | 221,88 | 221,95 | 221,80 | 221,85 | -0,17% | - |
| 29.12.2025 | 223,27 | 223,83 | 221,52 | 222,23 | -0,34% | - |
| 23.12.2025 | 224,10 | 224,33 | 222,43 | 222,98 | -0,76% | - |
| 22.12.2025 | 223,23 | 225,38 | 222,33 | 224,68 | 0,32% | - |
| 19.12.2025 | 221,08 | 224,18 | 221,08 | 223,95 | 0,96% | - |
| 18.12.2025 | 220,00 | 223,63 | 219,80 | 221,83 | 0,77% | - |
| 17.12.2025 | 221,83 | 223,50 | 219,98 | 220,13 | -0,56% | - |
| 16.12.2025 | 221,73 | 222,88 | 219,98 | 221,38 | -0,45% | - |
| 15.12.2025 | 224,52 | 225,48 | 221,98 | 222,38 | -0,60% | - |
| 12.12.2025 | 227,30 | 228,05 | 223,18 | 223,73 | -1,32% | - |
| 11.12.2025 | 224,45 | 226,98 | 223,93 | 226,73 | 0,67% | - |
| 10.12.2025 | 222,83 | 226,23 | 221,63 | 225,23 | 0,94% | - |
| 09.12.2025 | 222,80 | 224,27 | 222,05 | 223,13 | 0,18% | - |
| 08.12.2025 | 223,25 | 224,40 | 222,43 | 222,73 | -0,36% | - |
| 05.12.2025 | 223,38 | 224,68 | 222,68 | 223,52 | 0,00% | - |
| 04.12.2025 | 222,48 | 223,93 | 221,02 | 223,52 | 0,70% | - |
| 03.12.2025 | 220,55 | 221,98 | 219,20 | 221,98 | 0,54% | - |
| 02.12.2025 | 221,02 | 222,43 | 220,73 | 220,77 | -0,27% | - |
| 01.12.2025 | 222,05 | 223,02 | 220,25 | 221,38 | -0,76% | - |
| 28.11.2025 | 222,63 | 223,70 | 222,40 | 223,08 | 0,47% | - |
| 27.11.2025 | 222,00 | 222,43 | 221,88 | 222,02 | 0,00% | - |
| 26.11.2025 | 221,00 | 223,33 | 219,88 | 222,02 | 0,38% | - |
| 25.11.2025 | 216,52 | 221,38 | 215,90 | 221,18 | 1,70% | - |
| 24.11.2025 | 214,90 | 217,88 | 213,88 | 217,48 | 1,26% | - |
| 21.11.2025 | 209,75 | 216,23 | 209,10 | 214,77 | 2,53% | - |
| 20.11.2025 | 214,65 | 217,18 | 209,27 | 209,48 | -1,90% | - |