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 |
|---|---|---|---|---|---|---|
| 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 | 0,69% | 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 | 33,50 | -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 | 33,16 | 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 | 0,80% | 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 | -0,84% | 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 | 32,88 | -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 |
| 31.10.2025 | 32,94 | 33,01 | 32,87 | 32,99 | 0,00% | 9.065,00 |
| 30.10.2025 | 33,12 | 33,12 | 32,92 | 32,99 | -0,40% | 7.478,00 |
| 29.10.2025 | 33,30 | 33,39 | 33,09 | 33,12 | -0,18% | 10.107,00 |
| 28.10.2025 | 32,91 | 33,23 | 32,91 | 33,18 | 0,48% | 12.054,00 |
| 27.10.2025 | 33,07 | 33,07 | 32,96 | 33,02 | 0,67% | 12.019,00 |
| 24.10.2025 | 32,79 | 32,86 | 32,72 | 32,80 | 0,95% | 12.162,00 |
| 23.10.2025 | 32,24 | 32,54 | 32,19 | 32,49 | 1,28% | 13.080,00 |
| 22.10.2025 | 32,14 | 32,17 | 31,98 | 32,08 | -0,06% | 5.693,00 |
| 21.10.2025 | 32,10 | 32,17 | 32,06 | 32,10 | -0,67% | 9.683,00 |
| 20.10.2025 | 32,18 | 32,36 | 32,18 | 32,32 | 0,78% | 11.139,00 |
| 17.10.2025 | 31,96 | 32,11 | 31,90 | 32,07 | -0,05% | 7.389,00 |
| 16.10.2025 | 32,12 | 32,27 | 32,04 | 32,08 | 0,25% | 16.659,00 |
| 15.10.2025 | 32,03 | 32,09 | 31,93 | 32,00 | 0,90% | 8.091,00 |
| 14.10.2025 | 31,49 | 31,79 | 31,49 | 31,72 | -0,24% | 7.801,00 |
| 13.10.2025 | 31,76 | 31,85 | 31,74 | 31,79 | 1,48% | 12.088,00 |
| 10.10.2025 | 32,02 | 32,02 | 31,33 | 31,33 | -2,44% | 20.372,00 |
| 09.10.2025 | 32,41 | 32,41 | 32,01 | 32,11 | -0,59% | 42.268,00 |
| 08.10.2025 | 32,28 | 32,39 | 32,25 | 32,30 | 0,75% | 5.607,00 |
| 07.10.2025 | 32,34 | 32,35 | 32,06 | 32,06 | -1,11% | 6.687,00 |
| 06.10.2025 | 32,45 | 32,50 | 32,41 | 32,42 | 0,62% | 8.001,00 |
| 02.10.2025 | 32,40 | 32,41 | 32,13 | 32,22 | -0,30% | 27.108,00 |
| 01.10.2025 | 32,29 | 32,53 | 32,11 | 32,32 | 0,70% | 266.728,00 |
| 30.09.2025 | 32,01 | 32,09 | 31,98 | 32,09 | 0,35% | 3.858,00 |
| 29.09.2025 | 32,01 | 32,01 | 31,97 | 31,98 | 0,51% | 3.411,00 |
| 26.09.2025 | 31,68 | 31,86 | 31,67 | 31,82 | 0,36% | 10.480,00 |
| 25.09.2025 | 31,85 | 31,85 | 31,59 | 31,70 | -0,69% | 6.377,00 |
| 24.09.2025 | 32,08 | 32,15 | 31,90 | 31,92 | -0,92% | 9.268,00 |
| 23.09.2025 | 32,30 | 32,38 | 32,15 | 32,22 | 0,13% | 20.619,00 |
| 22.09.2025 | 31,99 | 32,25 | 31,98 | 32,18 | 0,63% | 8.867,00 |
| 19.09.2025 | 31,95 | 32,05 | 31,92 | 31,98 | -0,27% | 17.383,00 |
| 18.09.2025 | 32,10 | 32,15 | 31,97 | 32,06 | -0,26% | 39.345,00 |
| 17.09.2025 | 32,28 | 32,28 | 32,08 | 32,15 | -0,96% | 12.903,00 |
| 16.09.2025 | 32,36 | 32,50 | 32,29 | 32,46 | 0,28% | 7.828,00 |
| 15.09.2025 | 32,26 | 32,38 | 32,26 | 32,37 | 0,60% | 12.991,00 |
| 12.09.2025 | 32,13 | 32,23 | 32,06 | 32,17 | -0,12% | 13.914,00 |
| 11.09.2025 | 32,06 | 32,21 | 32,06 | 32,21 | 1,31% | 7.331,00 |
| 10.09.2025 | 31,81 | 31,99 | 31,76 | 31,80 | 0,17% | 4.177,00 |
| 09.09.2025 | 31,82 | 31,83 | 31,68 | 31,74 | 0,00% | 6.928,00 |
| 08.09.2025 | 31,74 | 31,75 | 31,61 | 31,74 | 0,40% | 9.663,00 |
| 05.09.2025 | 31,80 | 31,80 | 31,55 | 31,62 | 0,88% | 11.848,00 |
| 04.09.2025 | 31,23 | 31,34 | 31,18 | 31,34 | 0,17% | 16.247,00 |
| 03.09.2025 | 31,28 | 31,36 | 31,24 | 31,29 | 0,58% | 8.426,00 |
| 02.09.2025 | 31,19 | 31,19 | 31,07 | 31,11 | -0,77% | 5.075,00 |
| 29.08.2025 | 31,28 | 31,37 | 31,28 | 31,35 | -0,32% | 4.242,00 |
| 28.08.2025 | 31,42 | 31,48 | 31,35 | 31,45 | 0,59% | 18.441,00 |
| 27.08.2025 | 31,03 | 31,26 | 31,02 | 31,26 | -0,16% | 14.042,00 |
| 26.08.2025 | 31,23 | 31,37 | 31,23 | 31,31 | 0,26% | 15.569,00 |
| 25.08.2025 | 31,47 | 31,51 | 31,23 | 31,23 | -1,05% | 15.077,00 |
| 22.08.2025 | 31,20 | 31,59 | 31,20 | 31,56 | 1,99% | 19.146,00 |
| 21.08.2025 | 31,15 | 31,15 | 30,89 | 30,95 | -0,32% | 26.715,00 |
| 20.08.2025 | 31,08 | 31,11 | 30,95 | 31,04 | 0,09% | 29.100,00 |
| 19.08.2025 | 31,16 | 31,19 | 30,97 | 31,02 | -0,22% | 25.564,00 |
| 18.08.2025 | 31,09 | 31,10 | 30,96 | 31,09 | 0,19% | 17.608,00 |
| 15.08.2025 | 31,16 | 31,16 | 30,96 | 31,03 | 0,01% | 23.142,00 |
| 14.08.2025 | 30,93 | 31,02 | 30,77 | 31,02 | -0,40% | 9.487,00 |
| 13.08.2025 | 31,19 | 31,19 | 31,05 | 31,15 | 0,61% | 8.022,00 |
| 12.08.2025 | 30,87 | 30,99 | 30,87 | 30,96 | 0,96% | 17.917,00 |
| 11.08.2025 | 30,74 | 30,74 | 30,49 | 30,66 | 0,07% | 31.009,00 |
| 08.08.2025 | 30,65 | 30,78 | 30,51 | 30,64 | -0,11% | 25.249,00 |
| 07.08.2025 | 30,43 | 30,69 | 30,36 | 30,67 | 1,00% | 14.649,00 |
| 06.08.2025 | 30,37 | 30,37 | 30,18 | 30,37 | 0,71% | 10.399,00 |
| 05.08.2025 | 30,25 | 30,30 | 30,00 | 30,16 | 0,25% | 25.406,00 |
| 04.08.2025 | 30,20 | 30,20 | 29,89 | 30,08 | 1,37% | 25.674,00 |
| 01.08.2025 | 29,96 | 29,96 | 29,48 | 29,67 | -0,02% | 21.712,00 |
| 31.07.2025 | 29,81 | 29,81 | 29,60 | 29,68 | -0,77% | 18.961,00 |
| 30.07.2025 | 30,18 | 30,27 | 29,79 | 29,91 | -0,93% | 57.832,00 |
| 29.07.2025 | 30,36 | 30,46 | 30,09 | 30,19 | -0,29% | 22.411,00 |
| 28.07.2025 | 30,35 | 30,35 | 30,13 | 30,28 | -1,02% | 45.690,00 |