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 |
|---|---|---|---|---|---|---|
| 18.06.2026 | 84,92 | 85,12 | 84,71 | 84,92 | 0,72% | 3.165.531,00 |
| 17.06.2026 | 85,37 | 85,74 | 84,16 | 84,31 | -0,47% | 5.325.101,00 |
| 16.06.2026 | 85,14 | 85,32 | 84,64 | 84,71 | -0,36% | 1.786.068,00 |
| 15.06.2026 | 85,23 | 85,37 | 84,93 | 85,02 | 1,47% | 1.920.862,00 |
| 12.06.2026 | 83,46 | 84,04 | 83,07 | 83,79 | 0,40% | 1.733.369,00 |
| 11.06.2026 | 81,42 | 83,56 | 81,33 | 83,46 | 3,33% | 2.466.947,00 |
| 10.06.2026 | 81,36 | 82,09 | 80,75 | 80,77 | -1,44% | 2.999.536,00 |
| 09.06.2026 | 82,96 | 83,23 | 80,45 | 81,95 | 0,11% | 2.340.669,00 |
| 08.06.2026 | 82,20 | 82,39 | 81,70 | 81,86 | 0,90% | 2.250.293,00 |
| 05.06.2026 | 83,00 | 83,04 | 80,91 | 81,13 | -3,76% | 2.902.317,00 |
| 04.06.2026 | 83,86 | 84,42 | 83,73 | 84,30 | 0,15% | 2.270.589,00 |
| 03.06.2026 | 84,61 | 84,64 | 84,03 | 84,17 | -0,98% | 5.284.816,00 |
| 02.06.2026 | 84,52 | 85,06 | 84,52 | 85,00 | 0,73% | 2.423.668,00 |
| 01.06.2026 | 83,87 | 84,73 | 83,61 | 84,38 | 0,45% | 3.468.295,00 |
| 29.05.2026 | 84,21 | 84,48 | 83,93 | 84,00 | 0,10% | 1.811.130,00 |
| 28.05.2026 | 83,21 | 84,10 | 83,02 | 83,92 | 0,12% | 1.854.317,00 |
| 27.05.2026 | 84,04 | 84,19 | 83,54 | 83,82 | -0,32% | 2.319.320,00 |
| 26.05.2026 | 83,88 | 84,14 | 83,70 | 84,09 | 2,00% | 2.301.440,00 |
| 22.05.2026 | 82,57 | 82,88 | 82,27 | 82,44 | -0,17% | 3.859.717,00 |
| 21.05.2026 | 81,54 | 82,87 | 81,48 | 82,58 | 0,54% | 2.403.702,00 |
| 20.05.2026 | 80,95 | 82,26 | 80,85 | 82,14 | 1,70% | 3.198.084,00 |
| 19.05.2026 | 80,50 | 81,31 | 80,36 | 80,77 | -0,85% | 4.850.564,00 |
| 18.05.2026 | 81,62 | 81,78 | 80,78 | 81,46 | 0,56% | 2.450.776,00 |
| 15.05.2026 | 81,25 | 81,39 | 80,79 | 81,01 | -2,26% | 1.814.835,00 |
| 14.05.2026 | 82,83 | 83,12 | 82,65 | 82,88 | -0,10% | 1.162.195,00 |
| 13.05.2026 | 82,30 | 83,01 | 82,15 | 82,96 | 1,04% | 1.354.032,00 |
| 12.05.2026 | 82,16 | 82,23 | 81,40 | 82,11 | -1,32% | 2.572.321,00 |
| 11.05.2026 | 83,17 | 83,41 | 83,07 | 83,21 | -0,10% | 2.061.196,00 |
| 08.05.2026 | 83,00 | 83,30 | 82,90 | 83,29 | 1,28% | 2.299.590,00 |
| 07.05.2026 | 83,80 | 83,80 | 82,17 | 82,24 | -1,46% | 1.966.335,00 |
| 06.05.2026 | 83,03 | 83,53 | 82,89 | 83,46 | 2,71% | 1.672.145,00 |
| 05.05.2026 | 80,96 | 81,42 | 80,78 | 81,26 | 1,44% | 1.716.498,00 |
| 04.05.2026 | 80,65 | 80,96 | 79,83 | 80,11 | -0,87% | 4.647.956,00 |
| 01.05.2026 | 80,82 | 81,46 | 80,77 | 80,81 | -0,14% | 2.502.452,00 |
| 30.04.2026 | 80,10 | 81,09 | 79,86 | 80,92 | 2,26% | 2.151.962,00 |
| 29.04.2026 | 79,51 | 79,55 | 78,78 | 79,13 | -0,80% | 2.140.720,00 |
| 28.04.2026 | 79,66 | 79,95 | 79,40 | 79,77 | -0,57% | 1.291.655,00 |
| 27.04.2026 | 80,51 | 80,65 | 80,14 | 80,23 | -0,19% | 1.694.800,00 |
| 24.04.2026 | 80,00 | 80,44 | 79,81 | 80,38 | 1,01% | 3.622.641,00 |
| 23.04.2026 | 79,91 | 80,24 | 78,72 | 79,58 | -0,95% | 3.108.450,00 |
| 22.04.2026 | 80,38 | 80,45 | 80,07 | 80,34 | 0,78% | 3.274.786,00 |
| 21.04.2026 | 80,94 | 81,03 | 79,64 | 79,72 | -1,90% | 2.604.855,00 |
| 20.04.2026 | 81,09 | 81,28 | 80,70 | 81,26 | -0,45% | 1.731.072,00 |
| 17.04.2026 | 81,66 | 82,29 | 81,50 | 81,63 | 1,39% | 3.443.547,00 |
| 16.04.2026 | 80,78 | 80,81 | 80,30 | 80,51 | 0,02% | 1.367.886,00 |
| 15.04.2026 | 80,44 | 80,59 | 80,23 | 80,49 | -0,24% | 2.420.371,00 |
| 14.04.2026 | 80,23 | 80,77 | 80,16 | 80,68 | 1,20% | 2.767.973,00 |
| 13.04.2026 | 78,58 | 79,75 | 78,54 | 79,72 | 0,64% | 4.083.053,00 |
| 10.04.2026 | 79,50 | 79,64 | 79,00 | 79,21 | 0,25% | 1.349.308,00 |
| 09.04.2026 | 78,45 | 79,34 | 78,19 | 79,01 | -0,25% | 1.957.833,00 |
| 08.04.2026 | 79,51 | 79,61 | 78,66 | 79,21 | 4,21% | 2.844.286,00 |
| 07.04.2026 | 75,60 | 76,05 | 74,83 | 76,01 | 0,04% | 2.926.447,00 |
| 06.04.2026 | 75,69 | 76,14 | 75,69 | 75,98 | 0,53% | 1.604.736,00 |
| 02.04.2026 | 74,34 | 75,94 | 74,25 | 75,58 | -0,67% | 3.599.087,00 |
| 01.04.2026 | 75,98 | 76,59 | 75,76 | 76,09 | 1,32% | 5.320.755,00 |
| 31.03.2026 | 73,52 | 75,14 | 73,33 | 75,10 | 3,23% | 5.678.097,00 |
| 30.03.2026 | 73,39 | 73,49 | 72,42 | 72,75 | -0,10% | 4.872.124,00 |
| 27.03.2026 | 73,11 | 73,56 | 72,59 | 72,82 | -0,76% | 4.413.874,00 |
| 26.03.2026 | 74,16 | 74,68 | 73,35 | 73,38 | -2,42% | 2.566.251,00 |
| 25.03.2026 | 75,29 | 75,59 | 74,78 | 75,20 | 1,44% | 3.003.304,00 |
| 24.03.2026 | 73,55 | 74,56 | 73,46 | 74,13 | -0,76% | 3.198.187,00 |
| 23.03.2026 | 74,37 | 75,52 | 73,96 | 74,70 | 2,53% | 6.271.283,00 |
| 20.03.2026 | 74,66 | 74,68 | 72,50 | 72,86 | -3,14% | 4.874.461,00 |
| 19.03.2026 | 74,00 | 75,61 | 73,83 | 75,22 | -0,19% | 5.961.701,00 |
| 18.03.2026 | 76,25 | 76,46 | 75,30 | 75,36 | -1,68% | 3.177.182,00 |
| 17.03.2026 | 76,91 | 77,12 | 76,55 | 76,65 | 0,31% | 3.364.606,00 |
| 16.03.2026 | 76,05 | 76,62 | 75,92 | 76,41 | 2,07% | 4.170.516,00 |
| 13.03.2026 | 75,94 | 76,31 | 74,73 | 74,86 | -0,98% | 4.235.138,00 |
| 12.03.2026 | 76,27 | 76,35 | 75,29 | 75,60 | -1,96% | 8.449.560,00 |
| 11.03.2026 | 76,89 | 77,43 | 76,62 | 77,11 | -0,14% | 3.052.560,00 |
| 10.03.2026 | 77,35 | 78,48 | 76,99 | 77,22 | 0,34% | 4.962.668,00 |
| 09.03.2026 | 75,19 | 77,23 | 74,52 | 76,96 | 1,02% | 7.867.863,00 |
| 06.03.2026 | 75,50 | 76,54 | 75,32 | 76,18 | -0,81% | 5.225.030,00 |
| 05.03.2026 | 77,19 | 77,71 | 76,02 | 76,80 | -2,08% | 4.234.627,00 |
| 04.03.2026 | 77,89 | 78,57 | 77,60 | 78,43 | 1,04% | 6.409.958,00 |
| 03.03.2026 | 76,73 | 77,96 | 75,73 | 77,62 | -3,46% | 8.077.078,00 |
| 02.03.2026 | 79,82 | 80,74 | 79,80 | 80,40 | -1,74% | 7.446.589,00 |
| 27.02.2026 | 81,72 | 82,13 | 81,59 | 81,82 | -0,23% | 3.182.757,00 |
| 26.02.2026 | 82,24 | 82,26 | 81,37 | 82,01 | -0,30% | 5.427.804,00 |
| 25.02.2026 | 82,05 | 82,33 | 81,87 | 82,26 | 0,98% | 3.973.136,00 |
| 24.02.2026 | 80,99 | 81,64 | 80,92 | 81,46 | 0,63% | 7.588.023,00 |
| 23.02.2026 | 81,25 | 81,54 | 80,76 | 80,95 | -0,59% | 3.769.091,00 |
| 20.02.2026 | 80,36 | 81,43 | 80,34 | 81,43 | 1,27% | 4.165.805,00 |
| 19.02.2026 | 80,07 | 80,44 | 79,88 | 80,41 | -0,22% | 3.183.822,00 |
| 18.02.2026 | 80,54 | 81,01 | 80,39 | 80,59 | 0,31% | 3.593.592,00 |
| 17.02.2026 | 79,86 | 80,51 | 79,45 | 80,34 | -0,17% | 4.398.107,00 |
| 13.02.2026 | 80,12 | 80,60 | 79,66 | 80,48 | 0,27% | 4.882.774,00 |
| 12.02.2026 | 81,26 | 81,31 | 80,05 | 80,26 | -0,95% | 4.733.274,00 |
| 11.02.2026 | 80,94 | 81,19 | 80,36 | 81,03 | 0,81% | 4.269.125,00 |
| 10.02.2026 | 80,56 | 80,62 | 80,36 | 80,38 | 0,29% | 4.473.159,00 |
| 09.02.2026 | 79,47 | 80,24 | 79,41 | 80,15 | 1,21% | 4.392.112,00 |
| 06.02.2026 | 78,37 | 79,20 | 78,36 | 79,19 | 2,35% | 2.342.173,00 |
| 05.02.2026 | 77,60 | 78,08 | 77,28 | 77,37 | -1,19% | 6.668.876,00 |
| 04.02.2026 | 79,01 | 79,09 | 77,97 | 78,30 | -0,09% | 4.031.774,00 |
| 03.02.2026 | 78,32 | 78,56 | 77,72 | 78,37 | 0,27% | 3.081.613,00 |
| 02.02.2026 | 77,53 | 78,24 | 77,53 | 78,16 | 0,55% | 4.197.932,00 |
| 30.01.2026 | 78,44 | 78,59 | 77,43 | 77,73 | -1,52% | 4.943.180,00 |
| 29.01.2026 | 79,32 | 79,36 | 77,96 | 78,93 | 0,27% | 8.947.146,00 |
| 28.01.2026 | 78,80 | 78,89 | 78,30 | 78,72 | -0,35% | 3.329.955,00 |
| 27.01.2026 | 78,52 | 79,08 | 78,50 | 79,00 | 1,58% | 3.514.157,00 |