Echtzeitkurs VANGUARD FTSE ALL-WORLD EX-US ETF
Bid:
Ask:
Aktienkurse zum VANGUARD FTSE ALL-WORLD EX-US ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 74,25 | 74,25 | 73,80 | 73,94 | 0,38% | 2.926.657,00 |
| 12.12.2025 | 74,19 | 74,28 | 73,37 | 73,66 | -0,67% | 2.433.190,00 |
| 11.12.2025 | 73,90 | 74,26 | 73,81 | 74,16 | 0,24% | 2.411.236,00 |
| 10.12.2025 | 73,27 | 74,10 | 73,25 | 73,98 | 1,11% | 2.134.529,00 |
| 09.12.2025 | 73,16 | 73,40 | 73,14 | 73,17 | -0,14% | 1.728.173,00 |
| 08.12.2025 | 73,53 | 73,57 | 73,15 | 73,27 | -0,30% | 3.883.309,00 |
| 05.12.2025 | 73,63 | 73,82 | 73,39 | 73,49 | 0,30% | 3.536.890,00 |
| 04.12.2025 | 73,42 | 73,47 | 73,14 | 73,27 | 0,25% | 1.575.108,00 |
| 03.12.2025 | 72,75 | 73,12 | 72,75 | 73,09 | 0,37% | 2.445.114,00 |
| 02.12.2025 | 72,86 | 72,89 | 72,56 | 72,82 | 0,23% | 1.641.761,00 |
| 01.12.2025 | 72,72 | 72,96 | 72,63 | 72,65 | -0,44% | 1.610.958,00 |
| 28.11.2025 | 72,71 | 72,97 | 72,63 | 72,97 | 0,36% | 919.679,00 |
| 26.11.2025 | 72,24 | 72,80 | 72,24 | 72,71 | 1,01% | 2.005.307,00 |
| 25.11.2025 | 71,49 | 72,01 | 71,21 | 71,98 | 1,22% | 2.868.286,00 |
| 24.11.2025 | 70,96 | 71,44 | 70,91 | 71,11 | 0,13% | 6.702.912,00 |
| 21.11.2025 | 70,57 | 71,24 | 70,28 | 71,02 | 1,00% | 2.316.239,00 |
| 20.11.2025 | 71,82 | 71,92 | 70,29 | 70,32 | -1,33% | 2.455.772,00 |
| 19.11.2025 | 71,30 | 71,66 | 70,94 | 71,27 | -0,25% | 2.202.936,00 |
| 18.11.2025 | 71,31 | 71,71 | 71,02 | 71,45 | -0,93% | 3.548.260,00 |
| 17.11.2025 | 72,50 | 72,78 | 71,86 | 72,12 | -1,25% | 3.319.905,00 |
| 14.11.2025 | 72,60 | 73,27 | 72,49 | 73,03 | -0,10% | 2.525.044,00 |
| 13.11.2025 | 73,84 | 73,94 | 73,01 | 73,10 | -1,11% | 2.028.149,00 |
| 12.11.2025 | 73,75 | 73,99 | 73,74 | 73,92 | 0,45% | 2.429.489,00 |
| 11.11.2025 | 73,38 | 73,71 | 73,36 | 73,59 | 0,48% | 2.023.754,00 |
| 10.11.2025 | 72,91 | 73,27 | 72,72 | 73,24 | 1,27% | 1.594.125,00 |
| 07.11.2025 | 71,83 | 72,32 | 71,51 | 72,32 | 0,18% | 2.099.212,00 |
| 06.11.2025 | 72,44 | 72,61 | 71,96 | 72,19 | -0,33% | 2.223.529,00 |
| 05.11.2025 | 72,03 | 72,57 | 72,01 | 72,43 | 0,68% | 4.284.072,00 |
| 04.11.2025 | 72,00 | 72,38 | 71,93 | 71,94 | -1,32% | 2.082.311,00 |
| 03.11.2025 | 72,87 | 72,95 | 72,58 | 72,90 | 0,33% | 4.950.843,00 |
| 31.10.2025 | 72,74 | 72,80 | 72,42 | 72,66 | -0,29% | 3.325.874,00 |
| 30.10.2025 | 72,72 | 73,14 | 72,69 | 72,87 | -0,53% | 2.974.965,00 |
| 29.10.2025 | 73,69 | 73,74 | 72,96 | 73,26 | -0,31% | 3.874.047,00 |
| 28.10.2025 | 73,32 | 73,63 | 73,26 | 73,49 | -0,05% | 2.989.459,00 |
| 27.10.2025 | 73,48 | 73,53 | 73,32 | 73,53 | 0,73% | 4.171.057,00 |
| 24.10.2025 | 72,96 | 73,10 | 72,89 | 73,00 | 0,43% | 2.666.943,00 |
| 23.10.2025 | 72,49 | 72,81 | 72,47 | 72,69 | 0,54% | 2.413.274,00 |
| 22.10.2025 | 72,35 | 72,56 | 71,96 | 72,30 | -0,01% | 2.086.539,00 |
| 21.10.2025 | 72,53 | 72,59 | 72,28 | 72,31 | -0,90% | 1.412.673,00 |
| 20.10.2025 | 72,64 | 73,02 | 72,62 | 72,97 | 1,07% | 1.638.099,00 |
| 17.10.2025 | 71,91 | 72,32 | 71,83 | 72,20 | -0,03% | 2.172.525,00 |
| 16.10.2025 | 72,37 | 72,63 | 72,01 | 72,22 | 0,39% | 2.944.237,00 |
| 15.10.2025 | 71,87 | 72,11 | 71,48 | 71,94 | 0,94% | 1.514.281,00 |
| 14.10.2025 | 70,62 | 71,55 | 70,52 | 71,27 | 0,01% | 1.937.205,00 |
| 13.10.2025 | 71,01 | 71,38 | 70,92 | 71,26 | 1,51% | 1.659.171,00 |
| 10.10.2025 | 71,78 | 71,85 | 70,09 | 70,20 | -2,36% | 3.308.657,00 |
| 09.10.2025 | 72,57 | 72,57 | 71,72 | 71,90 | -0,88% | 1.832.872,00 |
| 08.10.2025 | 72,38 | 72,55 | 72,31 | 72,54 | 0,40% | 1.132.565,00 |
| 07.10.2025 | 72,70 | 72,73 | 72,21 | 72,25 | -0,78% | 1.673.267,00 |
| 06.10.2025 | 72,75 | 72,96 | 72,72 | 72,82 | 0,97% | 1.379.907,00 |
| 02.10.2025 | 72,30 | 72,35 | 71,79 | 72,12 | 0,24% | 1.658.252,00 |
| 01.10.2025 | 71,71 | 72,02 | 71,71 | 71,95 | 0,81% | 1.980.605,00 |
| 30.09.2025 | 71,13 | 71,45 | 71,07 | 71,37 | 0,35% | 2.322.906,00 |
| 29.09.2025 | 71,08 | 71,20 | 70,98 | 71,12 | 0,57% | 1.547.751,00 |
| 26.09.2025 | 70,43 | 70,73 | 70,41 | 70,72 | 0,38% | 2.538.528,00 |
| 25.09.2025 | 70,44 | 70,53 | 70,18 | 70,45 | -0,61% | 3.709.997,00 |
| 24.09.2025 | 71,04 | 71,17 | 70,81 | 70,88 | -0,56% | 2.409.084,00 |
| 23.09.2025 | 71,48 | 71,64 | 71,20 | 71,28 | -0,10% | 2.809.560,00 |
| 22.09.2025 | 71,12 | 71,41 | 71,00 | 71,35 | 0,34% | 3.454.628,00 |
| 19.09.2025 | 71,14 | 71,23 | 70,98 | 71,11 | -0,80% | 2.596.519,00 |
| 18.09.2025 | 71,49 | 71,76 | 71,28 | 71,68 | 0,13% | 1.770.321,00 |
| 17.09.2025 | 71,65 | 72,13 | 71,25 | 71,59 | -0,07% | 1.829.689,00 |
| 16.09.2025 | 71,62 | 71,70 | 71,40 | 71,64 | 0,06% | 3.352.018,00 |
| 15.09.2025 | 71,40 | 71,62 | 71,33 | 71,60 | 0,76% | 3.976.572,00 |
| 12.09.2025 | 71,11 | 71,20 | 70,92 | 71,06 | -0,32% | 1.517.548,00 |
| 11.09.2025 | 70,77 | 71,30 | 70,76 | 71,29 | 1,13% | 2.762.356,00 |
| 10.09.2025 | 70,60 | 70,75 | 70,42 | 70,49 | 0,20% | 2.573.461,00 |
| 09.09.2025 | 70,28 | 70,47 | 70,20 | 70,35 | -0,07% | 2.165.148,00 |
| 08.09.2025 | 70,23 | 70,42 | 70,05 | 70,40 | 0,95% | 1.700.501,00 |
| 05.09.2025 | 69,96 | 70,11 | 69,50 | 69,74 | 0,63% | 2.361.677,00 |
| 04.09.2025 | 69,01 | 69,32 | 68,93 | 69,30 | 0,38% | 2.062.678,00 |
| 03.09.2025 | 68,84 | 69,07 | 68,80 | 69,04 | 0,23% | 2.142.620,00 |
| 02.09.2025 | 68,52 | 68,93 | 68,44 | 68,88 | -0,69% | 3.355.618,00 |
| 29.08.2025 | 69,30 | 69,44 | 69,20 | 69,36 | -0,46% | 1.977.533,00 |
| 28.08.2025 | 69,55 | 69,73 | 69,48 | 69,68 | 0,40% | 1.714.129,00 |
| 27.08.2025 | 69,07 | 69,43 | 68,97 | 69,40 | -0,33% | 1.376.142,00 |
| 26.08.2025 | 69,51 | 69,66 | 69,48 | 69,63 | -0,06% | 1.232.224,00 |
| 25.08.2025 | 70,12 | 70,25 | 69,65 | 69,67 | -1,02% | 1.580.811,00 |
| 22.08.2025 | 69,54 | 70,47 | 69,53 | 70,39 | 1,66% | 1.850.015,00 |
| 21.08.2025 | 69,22 | 69,38 | 69,12 | 69,24 | -0,40% | 1.963.326,00 |
| 20.08.2025 | 69,49 | 69,59 | 69,30 | 69,52 | 0,16% | 1.416.637,00 |
| 19.08.2025 | 69,66 | 69,75 | 69,36 | 69,41 | -0,24% | 1.615.963,00 |
| 18.08.2025 | 69,48 | 69,59 | 69,36 | 69,58 | 0,07% | 2.669.872,00 |
| 15.08.2025 | 69,61 | 69,63 | 69,41 | 69,53 | 0,45% | 2.300.024,00 |
| 14.08.2025 | 69,05 | 69,27 | 68,99 | 69,22 | -0,42% | 1.791.845,00 |
| 13.08.2025 | 69,39 | 69,58 | 69,39 | 69,51 | 0,68% | 2.143.335,00 |
| 12.08.2025 | 68,55 | 69,09 | 68,47 | 69,04 | 1,13% | 1.303.493,00 |
| 11.08.2025 | 68,37 | 68,43 | 68,21 | 68,27 | -0,35% | 1.588.075,00 |
| 08.08.2025 | 68,36 | 68,62 | 68,33 | 68,51 | 0,37% | 1.812.068,00 |
| 07.08.2025 | 68,45 | 68,50 | 68,01 | 68,26 | 0,71% | 1.910.557,00 |
| 06.08.2025 | 67,59 | 67,84 | 67,54 | 67,78 | 0,68% | 1.792.432,00 |
| 05.08.2025 | 67,38 | 67,46 | 67,11 | 67,32 | 0,19% | 2.077.834,00 |
| 04.08.2025 | 67,03 | 67,21 | 66,97 | 67,19 | 1,22% | 6.944.963,00 |
| 01.08.2025 | 66,37 | 66,45 | 65,98 | 66,38 | -0,33% | 16.060.369,00 |
| 31.07.2025 | 66,89 | 66,95 | 66,46 | 66,60 | -0,86% | 3.068.540,00 |
| 30.07.2025 | 67,42 | 67,59 | 66,96 | 67,18 | -0,69% | 2.083.964,00 |
| 29.07.2025 | 67,74 | 67,83 | 67,56 | 67,65 | -0,06% | 2.131.049,00 |
| 28.07.2025 | 67,98 | 68,04 | 67,57 | 67,69 | -1,23% | 1.995.580,00 |
| 25.07.2025 | 68,23 | 68,56 | 68,13 | 68,53 | -0,22% | 2.043.147,00 |
| 24.07.2025 | 68,84 | 68,95 | 68,66 | 68,68 | -0,65% | 2.286.047,00 |