ETF Series Solutions Trust Vident International Equity Fund
[WKN: A14ZJ0 | ISIN: US26922A4040]
Aktienkurse
Echtzeitkurs ETF Series Solutions Trust Vident International Equity Fund
Bid:
Ask:
Aktienkurse zum ETF Series Solutions Trust Vident International Equity Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 35,14 | 35,40 | 34,96 | 35,12 | -0,36% | 30.642,00 |
| 26.03.2026 | 35,52 | 35,75 | 35,22 | 35,25 | -1,55% | 14.832,00 |
| 25.03.2026 | 35,91 | 36,05 | 35,72 | 35,80 | 1,22% | 16.993,00 |
| 24.03.2026 | 35,09 | 35,45 | 35,08 | 35,37 | -0,45% | 8.281,00 |
| 23.03.2026 | 35,39 | 35,90 | 35,28 | 35,53 | 1,78% | 27.833,00 |
| 20.03.2026 | 35,30 | 35,30 | 34,81 | 34,91 | -2,93% | 20.968,00 |
| 19.03.2026 | 35,51 | 35,96 | 35,27 | 35,96 | 0,31% | 41.978,00 |
| 18.03.2026 | 36,12 | 36,29 | 35,81 | 35,85 | -1,73% | 22.322,00 |
| 17.03.2026 | 37,26 | 37,26 | 36,23 | 36,48 | 0,86% | 42.684,00 |
| 16.03.2026 | 36,09 | 36,29 | 35,88 | 36,17 | 2,15% | 48.937,00 |
| 13.03.2026 | 35,92 | 35,93 | 35,41 | 35,41 | -1,12% | 15.157,00 |
| 12.03.2026 | 36,01 | 36,04 | 35,77 | 35,81 | -1,85% | 15.398,00 |
| 11.03.2026 | 36,35 | 36,58 | 36,26 | 36,49 | 0,21% | 40.675,00 |
| 10.03.2026 | 36,45 | 36,80 | 36,25 | 36,41 | 0,19% | 33.227,00 |
| 09.03.2026 | 35,68 | 36,36 | 35,36 | 36,34 | 0,83% | 14.758,00 |
| 06.03.2026 | 35,66 | 36,14 | 35,63 | 36,04 | 0,14% | 14.573,00 |
| 05.03.2026 | 36,59 | 36,59 | 35,87 | 35,99 | -2,80% | 23.344,00 |
| 04.03.2026 | 36,78 | 37,15 | 36,63 | 37,03 | 0,34% | 13.155,00 |
| 03.03.2026 | 36,92 | 37,05 | 36,01 | 36,90 | -3,48% | 29.352,00 |
| 02.03.2026 | 38,03 | 38,32 | 38,03 | 38,23 | -0,98% | 12.292,00 |
| 27.02.2026 | 38,79 | 38,85 | 38,56 | 38,61 | -0,21% | 24.685,00 |
| 26.02.2026 | 38,83 | 38,83 | 38,59 | 38,69 | -0,50% | 15.296,00 |
| 25.02.2026 | 38,85 | 38,99 | 38,76 | 38,88 | 0,61% | 8.682,00 |
| 24.02.2026 | 38,82 | 38,82 | 38,46 | 38,65 | 0,44% | 13.411,00 |
| 23.02.2026 | 38,64 | 38,64 | 38,25 | 38,48 | -0,34% | 16.788,00 |
| 20.02.2026 | 38,13 | 38,61 | 38,11 | 38,61 | 1,49% | 18.822,00 |
| 19.02.2026 | 37,95 | 38,06 | 37,82 | 38,04 | 0,23% | 19.480,00 |
| 18.02.2026 | 38,00 | 38,12 | 37,83 | 37,96 | 0,36% | 21.361,00 |
| 17.02.2026 | 37,70 | 37,98 | 37,47 | 37,82 | -0,29% | 26.900,00 |
| 13.02.2026 | 37,57 | 38,01 | 37,50 | 37,93 | 0,34% | 13.040,00 |
| 12.02.2026 | 38,38 | 38,38 | 37,70 | 37,80 | -0,89% | 30.574,00 |
| 11.02.2026 | 38,10 | 38,21 | 37,87 | 38,14 | 1,36% | 10.721,00 |
| 10.02.2026 | 37,78 | 37,78 | 37,63 | 37,63 | -0,11% | 21.840,00 |
| 09.02.2026 | 37,25 | 37,76 | 37,25 | 37,67 | 1,21% | 65.069,00 |
| 06.02.2026 | 36,95 | 37,32 | 36,95 | 37,22 | 1,36% | 9.365,00 |
| 05.02.2026 | 36,72 | 36,89 | 36,58 | 36,72 | -0,94% | 19.755,00 |
| 04.02.2026 | 37,47 | 37,49 | 36,93 | 37,07 | 0,12% | 35.723,00 |
| 03.02.2026 | 36,97 | 37,13 | 36,78 | 37,03 | 0,79% | 52.118,00 |
| 02.02.2026 | 36,66 | 36,78 | 36,59 | 36,73 | 0,25% | 18.620,00 |
| 30.01.2026 | 37,06 | 37,10 | 36,42 | 36,64 | -1,51% | 17.843,00 |
| 29.01.2026 | 37,43 | 37,43 | 36,71 | 37,20 | -0,03% | 24.365,00 |
| 28.01.2026 | 37,30 | 37,30 | 36,99 | 37,21 | -0,51% | 15.891,00 |
| 27.01.2026 | 37,19 | 37,40 | 37,15 | 37,40 | 1,95% | 11.139,00 |
| 26.01.2026 | 36,60 | 36,97 | 36,60 | 36,69 | 0,59% | 19.346,00 |
| 23.01.2026 | 36,17 | 36,50 | 36,02 | 36,47 | 0,33% | 20.708,00 |
| 22.01.2026 | 36,36 | 36,36 | 36,15 | 36,35 | 1,25% | 23.341,00 |
| 21.01.2026 | 35,71 | 35,96 | 35,62 | 35,90 | 1,79% | 50.975,00 |
| 20.01.2026 | 35,34 | 35,53 | 35,21 | 35,27 | -0,28% | 28.015,00 |
| 16.01.2026 | 35,40 | 35,52 | 35,23 | 35,37 | 0,11% | 34.234,00 |
| 15.01.2026 | 35,30 | 35,48 | 35,30 | 35,33 | 0,11% | 18.788,00 |
| 14.01.2026 | 35,22 | 35,30 | 35,11 | 35,29 | 0,80% | 28.148,00 |
| 13.01.2026 | 35,15 | 35,15 | 34,85 | 35,01 | -0,17% | 22.304,00 |
| 12.01.2026 | 34,83 | 35,07 | 34,80 | 35,07 | 0,96% | 65.859,00 |
| 09.01.2026 | 34,67 | 34,77 | 34,64 | 34,74 | 0,71% | 26.704,00 |
| 08.01.2026 | 34,50 | 34,64 | 34,35 | 34,49 | -0,32% | 34.199,00 |
| 07.01.2026 | 34,53 | 34,61 | 34,44 | 34,60 | 0,03% | 35.516,00 |
| 06.01.2026 | 34,54 | 34,66 | 34,44 | 34,59 | 0,49% | 391.098,00 |
| 05.01.2026 | 34,21 | 34,44 | 34,21 | 34,42 | 0,94% | 52.895,00 |
| 02.01.2026 | 34,14 | 34,14 | 33,85 | 34,10 | 1,16% | 23.613,00 |
| 31.12.2025 | 33,91 | 33,91 | 33,71 | 33,71 | -0,71% | 5.322,00 |
| 30.12.2025 | 33,95 | 33,97 | 33,89 | 33,95 | 0,38% | 5.414,00 |
| 29.12.2025 | 33,83 | 33,85 | 33,68 | 33,82 | -0,53% | 33.453,00 |
| 26.12.2025 | 34,00 | 34,05 | 33,87 | 34,00 | 0,09% | 8.831,00 |
| 24.12.2025 | 33,90 | 33,97 | 33,82 | 33,97 | 0,82% | 3.769,00 |
| 23.12.2025 | 33,70 | 33,76 | 33,54 | 33,70 | 0,25% | 26.224,00 |
| 22.12.2025 | 33,67 | 33,68 | 33,54 | 33,61 | 0,72% | 9.557,00 |
| 19.12.2025 | 33,53 | 33,53 | 33,37 | 33,37 | 0,45% | 12.412,00 |
| 18.12.2025 | 33,20 | 33,53 | 33,04 | 33,22 | 0,91% | 77.686,00 |
| 17.12.2025 | 33,09 | 33,18 | 32,84 | 32,92 | -2,43% | 29.056,00 |
| 16.12.2025 | 33,85 | 33,94 | 33,66 | 33,74 | -0,53% | 12.006,00 |
| 15.12.2025 | 34,11 | 34,11 | 33,90 | 33,92 | 0,33% | 8.430,00 |
| 12.12.2025 | 34,10 | 34,13 | 33,78 | 33,81 | -0,65% | 15.074,00 |
| 11.12.2025 | 33,88 | 34,11 | 33,88 | 34,03 | 0,68% | 22.908,00 |
| 10.12.2025 | 33,53 | 33,87 | 33,52 | 33,80 | 0,91% | 8.938,00 |
| 09.12.2025 | 33,50 | 33,59 | 33,49 | 33,49 | -0,28% | 8.379,00 |
| 08.12.2025 | 33,67 | 33,67 | 33,53 | 33,59 | 0,03% | 8.275,00 |
| 05.12.2025 | 33,73 | 33,79 | 33,52 | 33,58 | -0,06% | 29.946,00 |
| 04.12.2025 | 33,62 | 33,69 | 33,51 | 33,60 | 0,21% | 21.314,00 |
| 03.12.2025 | 33,47 | 33,54 | 33,42 | 33,53 | 0,45% | 37.225,00 |
| 02.12.2025 | 33,39 | 33,39 | 33,30 | 33,38 | 0,52% | 12.686,00 |
| 01.12.2025 | 33,33 | 33,40 | 33,18 | 33,21 | -0,28% | 11.751,00 |
| 28.11.2025 | 33,33 | 33,33 | 33,23 | 33,30 | 0,43% | 1.188,00 |
| 26.11.2025 | 32,96 | 33,19 | 32,95 | 33,15 | 0,82% | 5.390,00 |
| 25.11.2025 | 32,75 | 32,97 | 32,65 | 32,89 | 0,73% | 9.946,00 |
| 24.11.2025 | 32,60 | 32,70 | 32,56 | 32,65 | 0,51% | 8.401,00 |
| 21.11.2025 | 32,32 | 32,53 | 32,20 | 32,48 | 0,81% | 22.488,00 |
| 20.11.2025 | 32,98 | 33,02 | 32,22 | 32,22 | -1,58% | 43.063,00 |
| 19.11.2025 | 32,93 | 32,93 | 32,60 | 32,74 | -0,08% | 20.656,00 |
| 18.11.2025 | 32,80 | 32,86 | 32,60 | 32,77 | -0,85% | 12.890,00 |
| 17.11.2025 | 33,43 | 33,43 | 32,96 | 33,05 | -0,68% | 18.591,00 |
| 14.11.2025 | 33,23 | 33,42 | 33,12 | 33,27 | -0,13% | 17.647,00 |
| 13.11.2025 | 33,74 | 33,74 | 33,28 | 33,31 | -1,46% | 56.710,00 |
| 12.11.2025 | 33,81 | 33,86 | 33,72 | 33,81 | 0,43% | 22.222,00 |
| 11.11.2025 | 33,60 | 33,73 | 33,52 | 33,66 | 0,66% | 20.285,00 |
| 10.11.2025 | 33,31 | 33,48 | 32,65 | 33,44 | 1,46% | 9.198,00 |
| 07.11.2025 | 32,68 | 33,00 | 32,68 | 32,96 | 0,26% | 20.832,00 |
| 06.11.2025 | 33,14 | 33,14 | 32,78 | 32,87 | -0,09% | 22.353,00 |
| 05.11.2025 | 32,66 | 32,99 | 32,66 | 32,91 | 0,80% | 25.834,00 |
| 04.11.2025 | 32,69 | 32,80 | 32,59 | 32,65 | -1,51% | 18.474,00 |
| 03.11.2025 | 33,05 | 33,17 | 32,96 | 33,15 | 0,47% | 16.822,00 |