Echtzeitkurs Vanguard Total International
Bid:
Ask:
Aktienkurse zum Vanguard Total International ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 57,14 | 57,14 | 57,14 | 57,14 | 0,65% | - |
| 25.02.2021 | 56,97 | 56,98 | 56,72 | 56,77 | -0,83% | - |
| 24.02.2021 | 57,24 | 57,24 | 57,24 | 57,24 | -0,11% | - |
| 23.02.2021 | 57,26 | 57,31 | 57,25 | 57,31 | -0,07% | - |
| 22.02.2021 | 57,45 | 57,45 | 57,32 | 57,35 | -0,05% | - |
| 19.02.2021 | 57,42 | 57,44 | 0,00 | 57,38 | -0,26% | - |
| 18.02.2021 | 57,51 | 57,55 | 0,00 | 57,53 | -0,14% | - |
| 17.02.2021 | 57,61 | 57,61 | 57,61 | 57,61 | 0,11% | - |
| 16.02.2021 | 57,65 | 57,65 | 0,00 | 57,54 | -0,51% | - |
| 12.02.2021 | 57,87 | 57,88 | 57,83 | 57,84 | -0,32% | - |
| 11.02.2021 | 58,04 | 58,05 | 0,00 | 58,02 | 0,08% | - |
| 10.02.2021 | 57,99 | 57,99 | 0,00 | 57,98 | -0,06% | - |
| 09.02.2021 | 58,00 | 58,02 | 0,00 | 58,01 | 0,04% | - |
| 08.02.2021 | 57,93 | 58,00 | 57,93 | 57,99 | -0,05% | - |
| 05.02.2021 | 58,05 | 58,05 | 58,02 | 58,02 | -0,05% | - |
| 04.02.2021 | 58,05 | 58,05 | 58,05 | 58,05 | -0,03% | - |
| 03.02.2021 | 58,08 | 58,09 | 58,07 | 58,07 | -0,12% | - |
| 02.02.2021 | 58,12 | 58,14 | 58,12 | 58,14 | -0,09% | - |
| 01.02.2021 | 58,16 | 58,19 | 58,15 | 58,19 | 0,00% | - |
| 29.01.2021 | 58,19 | 58,21 | 0,00 | 0,00 | -100,00% | - |
| 28.01.2021 | 58,31 | 58,31 | 58,27 | 58,29 | -0,03% | - |
| 27.01.2021 | 58,35 | 58,35 | 58,30 | 58,31 | -0,03% | - |
| 26.01.2021 | 58,34 | 58,35 | 58,32 | 58,32 | -0,06% | - |
| 25.01.2021 | 58,34 | 58,38 | 58,34 | 58,36 | 0,26% | - |
| 22.01.2021 | 58,20 | 58,22 | 58,19 | 58,21 | 0,02% | - |
| 21.01.2021 | 58,20 | 58,20 | 58,20 | 58,20 | -0,27% | - |
| 20.01.2021 | 58,36 | 58,36 | 58,35 | 58,36 | 0,02% | - |
| 19.01.2021 | 58,30 | 58,35 | 58,30 | 58,35 | 0,02% | - |
| 15.01.2021 | 58,34 | 58,34 | 58,32 | 58,34 | -0,02% | - |
| 14.01.2021 | 58,38 | 58,40 | 58,34 | 58,35 | -0,17% | - |
| 13.01.2021 | 58,35 | 58,46 | 58,35 | 58,45 | 0,40% | - |
| 12.01.2021 | 58,21 | 58,21 | 58,21 | 58,21 | -0,09% | - |
| 11.01.2021 | 58,31 | 58,31 | 58,27 | 58,27 | -0,21% | - |
| 08.01.2021 | 58,42 | 58,43 | 58,38 | 58,39 | -0,09% | - |
| 07.01.2021 | 58,42 | 58,44 | 58,39 | 58,44 | 0,05% | - |
| 06.01.2021 | 58,39 | 58,43 | 58,38 | 58,41 | -0,17% | - |
| 05.01.2021 | 58,54 | 58,55 | 58,49 | 58,51 | -0,07% | - |
| 04.01.2021 | 58,54 | 58,57 | 58,53 | 58,55 | -0,02% | - |
| 31.12.2020 | 58,53 | 58,56 | 58,53 | 58,56 | 0,05% | - |
| 30.12.2020 | 58,52 | 58,53 | 58,52 | 58,53 | 0,02% | - |
| 29.12.2020 | 58,50 | 58,52 | 58,50 | 58,52 | 0,04% | - |
| 28.12.2020 | 58,44 | 58,50 | 0,00 | 58,49 | 0,21% | - |
| 24.12.2020 | 58,44 | 59,69 | 58,25 | 58,37 | 0,01% | - |
| 23.12.2020 | 58,33 | 58,37 | 58,33 | 58,37 | -0,48% | - |
| 22.12.2020 | 58,63 | 58,65 | 58,62 | 58,65 | 0,10% | - |
| 21.12.2020 | 58,61 | 58,61 | 58,58 | 58,59 | 0,07% | - |
| 18.12.2020 | 58,56 | 58,56 | 58,54 | 58,55 | -0,07% | - |
| 17.12.2020 | 58,65 | 58,65 | 58,56 | 58,59 | 0,07% | - |
| 16.12.2020 | 58,49 | 58,55 | 58,49 | 58,55 | -0,17% | - |
| 15.12.2020 | 58,67 | 58,67 | 58,63 | 58,65 | 0,00% | - |
| 14.12.2020 | 58,61 | 58,66 | 58,61 | 58,65 | -0,15% | - |
| 11.12.2020 | 58,76 | 58,77 | 58,74 | 58,74 | 0,15% | - |
| 10.12.2020 | 58,59 | 58,65 | 58,57 | 58,65 | 0,19% | - |
| 09.12.2020 | 58,52 | 58,56 | 58,51 | 58,54 | 0,05% | - |
| 08.12.2020 | 58,58 | 58,58 | 0,00 | 58,51 | -2,01% | - |
| 07.12.2020 | 58,48 | 59,71 | 58,48 | 59,71 | 2,28% | - |
| 04.12.2020 | 58,36 | 58,38 | 58,34 | 58,38 | -0,05% | - |
| 03.12.2020 | 58,39 | 58,42 | 58,38 | 58,41 | 0,47% | - |
| 02.12.2020 | 58,26 | 58,42 | 58,13 | 58,13 | -0,27% | - |
| 01.12.2020 | 58,31 | 58,31 | 58,26 | 58,29 | -0,39% | - |
| 30.11.2020 | 58,52 | 58,53 | 58,48 | 58,52 | -1,00% | - |
| 27.11.2020 | 58,51 | 59,87 | 58,39 | 59,11 | 1,13% | - |
| 25.11.2020 | 58,45 | 58,45 | 58,45 | 58,45 | 0,02% | - |
| 24.11.2020 | 58,43 | 58,46 | 58,41 | 58,44 | -0,03% | - |
| 23.11.2020 | 58,47 | 58,48 | 58,44 | 58,46 | -0,09% | - |
| 20.11.2020 | 58,46 | 58,52 | 58,46 | 58,51 | 0,14% | - |
| 19.11.2020 | 58,43 | 58,44 | 58,42 | 58,43 | 0,09% | - |
| 18.11.2020 | 58,39 | 58,41 | 58,35 | 58,38 | -0,03% | - |
| 17.11.2020 | 58,39 | 58,39 | 58,39 | 58,39 | 0,20% | - |
| 16.11.2020 | 58,27 | 58,28 | 58,27 | 58,28 | -0,02% | - |
| 13.11.2020 | 58,31 | 58,31 | 58,27 | 58,29 | 0,09% | - |
| 12.11.2020 | 58,22 | 58,27 | 58,20 | 58,24 | 0,20% | - |
| 11.11.2020 | 58,12 | 58,12 | 58,12 | 58,12 | 0,23% | - |
| 10.11.2020 | 58,02 | 58,04 | 57,99 | 57,99 | -0,13% | - |
| 09.11.2020 | 58,17 | 58,18 | 58,05 | 58,06 | -0,61% | - |
| 06.11.2020 | 58,39 | 58,44 | 58,38 | 58,42 | -0,09% | - |
| 05.11.2020 | 58,45 | 58,49 | 58,44 | 58,47 | 0,02% | - |
| 04.11.2020 | 58,46 | 58,49 | 58,43 | 58,46 | 0,24% | - |
| 03.11.2020 | 58,31 | 58,33 | 58,30 | 58,32 | -0,07% | - |
| 02.11.2020 | 58,35 | 58,38 | 58,34 | 58,36 | 0,03% | - |
| 30.10.2020 | 58,38 | 58,39 | 0,00 | 58,34 | -0,14% | - |
| 29.10.2020 | 58,44 | 58,47 | 58,36 | 58,42 | -0,02% | - |
| 28.10.2020 | 58,47 | 58,47 | 58,42 | 58,43 | 0,00% | - |
| 27.10.2020 | 58,38 | 58,45 | 58,37 | 58,43 | 0,19% | - |
| 26.10.2020 | 58,29 | 58,33 | 58,29 | 58,32 | 0,09% | - |
| 23.10.2020 | 58,19 | 58,28 | 58,19 | 58,27 | 0,09% | - |
| 22.10.2020 | 58,27 | 58,27 | 58,20 | 58,21 | -0,15% | - |
| 21.10.2020 | 58,32 | 58,35 | 58,29 | 58,30 | -0,17% | - |
| 20.10.2020 | 58,44 | 58,45 | 58,39 | 58,40 | -0,10% | - |
| 19.10.2020 | 0,00 | 58,48 | 0,00 | 58,46 | -0,03% | - |
| 16.10.2020 | 58,49 | 58,49 | 58,47 | 58,48 | 0,09% | - |
| 15.10.2020 | 58,45 | 58,46 | 58,43 | 58,43 | 0,09% | - |
| 14.10.2020 | 58,39 | 58,39 | 58,37 | 58,38 | 0,12% | - |
| 13.10.2020 | 0,00 | 58,33 | 0,00 | 58,31 | 0,10% | - |
| 12.10.2020 | 58,27 | 58,27 | 58,25 | 58,25 | 0,02% | - |
| 09.10.2020 | 58,25 | 58,26 | 58,19 | 58,24 | 0,10% | - |
| 08.10.2020 | 58,14 | 58,18 | 58,14 | 58,18 | 0,17% | - |
| 07.10.2020 | 58,10 | 58,11 | 58,08 | 58,08 | -0,07% | - |
| 06.10.2020 | 58,09 | 58,12 | 58,08 | 58,12 | 0,07% | - |
| 05.10.2020 | 58,11 | 58,11 | 58,07 | 58,08 | -0,22% | - |