Echtzeitkurs VANGUARD SMALL-CAP ETF
Bid:
Ask:
Aktienkurse zum VANGUARD SMALL-CAP ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 230,46 | 233,22 | 229,91 | 231,32 | 0,50% | 969.843,00 |
| 17.06.2025 | 230,96 | 232,00 | 230,00 | 230,16 | -0,95% | 457.425,00 |
| 16.06.2025 | 231,67 | 233,55 | 231,25 | 232,36 | 1,17% | 458.239,00 |
| 13.06.2025 | 230,80 | 232,42 | 228,80 | 229,68 | -1,61% | 750.794,00 |
| 12.06.2025 | 232,21 | 233,49 | 231,69 | 233,45 | -0,15% | 1.029.123,00 |
| 11.06.2025 | 235,60 | 235,82 | 233,11 | 233,80 | -0,36% | 586.730,00 |
| 10.06.2025 | 234,70 | 235,53 | 233,91 | 234,64 | 0,40% | 529.475,00 |
| 09.06.2025 | 234,50 | 235,08 | 233,03 | 233,71 | 0,35% | 457.055,00 |
| 06.06.2025 | 232,66 | 233,29 | 231,90 | 232,89 | 1,07% | 459.602,00 |
| 05.06.2025 | 231,33 | 232,01 | 229,32 | 230,43 | -0,15% | 568.152,00 |
| 04.06.2025 | 231,16 | 231,97 | 230,58 | 230,77 | -0,05% | 511.006,00 |
| 03.06.2025 | 228,11 | 231,35 | 227,30 | 230,89 | 1,33% | 527.781,00 |
| 02.06.2025 | 227,94 | 228,21 | 224,66 | 227,86 | -0,14% | 661.122,00 |
| 30.05.2025 | 227,70 | 228,92 | 226,11 | 228,19 | -0,36% | 635.028,00 |
| 29.05.2025 | 230,13 | 230,71 | 227,17 | 229,02 | 0,25% | 579.452,00 |
| 28.05.2025 | 230,88 | 231,28 | 228,11 | 228,46 | -1,10% | 765.609,00 |
| 27.05.2025 | 228,82 | 231,00 | 227,26 | 231,00 | 2,32% | 529.882,00 |
| 23.05.2025 | 222,85 | 226,54 | 221,85 | 225,77 | -0,44% | 1.226.801,00 |
| 22.05.2025 | 226,09 | 227,91 | 225,05 | 226,76 | -0,03% | 1.034.012,00 |
| 21.05.2025 | 230,84 | 231,32 | 226,43 | 226,83 | -2,77% | 2.008.372,00 |
| 20.05.2025 | 233,13 | 234,12 | 232,43 | 233,29 | -0,22% | 772.219,00 |
| 19.05.2025 | 231,40 | 233,80 | 231,33 | 233,80 | -0,40% | 668.400,00 |
| 16.05.2025 | 232,31 | 234,74 | 231,90 | 234,74 | 1,08% | 987.033,00 |
| 15.05.2025 | 230,64 | 232,32 | 229,79 | 232,24 | 0,24% | 1.333.585,00 |
| 14.05.2025 | 232,48 | 232,92 | 231,17 | 231,69 | -0,54% | 716.746,00 |
| 13.05.2025 | 232,33 | 233,89 | 232,27 | 232,94 | 0,53% | 1.285.381,00 |
| 12.05.2025 | 231,57 | 232,62 | 229,52 | 231,72 | 3,72% | 924.775,00 |
| 09.05.2025 | 224,21 | 224,90 | 222,59 | 223,40 | -0,10% | 700.853,00 |
| 08.05.2025 | 222,20 | 225,40 | 221,19 | 223,63 | 1,66% | 2.138.068,00 |
| 07.05.2025 | 219,77 | 220,93 | 218,35 | 219,98 | 0,37% | 728.355,00 |
| 06.05.2025 | 218,63 | 221,03 | 217,80 | 219,18 | -0,76% | 769.581,00 |
| 05.05.2025 | 219,95 | 222,45 | 219,43 | 220,85 | -0,46% | 831.691,00 |
| 02.05.2025 | 219,91 | 222,56 | 219,59 | 221,87 | 2,27% | 929.317,00 |
| 01.05.2025 | 217,39 | 219,36 | 215,63 | 216,95 | 0,37% | 918.854,00 |
| 30.04.2025 | 213,76 | 216,55 | 211,29 | 216,15 | -0,29% | 923.359,00 |
| 29.04.2025 | 215,31 | 217,72 | 214,10 | 216,77 | 0,45% | 1.191.491,00 |
| 28.04.2025 | 215,22 | 217,08 | 213,48 | 215,79 | 0,47% | 1.115.410,00 |
| 25.04.2025 | 214,19 | 215,41 | 212,88 | 214,78 | -0,24% | 674.925,00 |
| 24.04.2025 | 211,32 | 215,50 | 210,40 | 215,30 | 2,31% | 859.071,00 |
| 23.04.2025 | 213,00 | 216,81 | 209,87 | 210,43 | 1,33% | 1.221.017,00 |
| 22.04.2025 | 204,57 | 208,29 | 204,18 | 207,66 | 2,66% | 2.003.417,00 |
| 21.04.2025 | 205,37 | 205,70 | 200,25 | 202,27 | -2,29% | 1.309.041,00 |
| 17.04.2025 | 205,84 | 208,25 | 205,31 | 207,02 | 0,89% | 1.036.039,00 |
| 16.04.2025 | 206,57 | 208,08 | 203,00 | 205,19 | -1,24% | 2.112.202,00 |
| 15.04.2025 | 207,84 | 210,31 | 206,99 | 207,77 | -0,20% | 1.269.252,00 |
| 14.04.2025 | 209,44 | 209,45 | 204,86 | 208,18 | 1,15% | 1.438.185,00 |
| 11.04.2025 | 202,69 | 206,44 | 199,28 | 205,82 | 1,39% | 1.652.602,00 |
| 10.04.2025 | 206,63 | 207,18 | 197,44 | 203,00 | -4,26% | 1.781.627,00 |
| 09.04.2025 | 191,71 | 213,22 | 190,90 | 212,03 | 9,45% | 3.092.241,00 |
| 08.04.2025 | 205,89 | 205,89 | 191,21 | 193,73 | -2,64% | 3.431.857,00 |
| 07.04.2025 | 193,16 | 208,00 | 190,27 | 198,98 | -0,91% | 4.194.653,00 |
| 04.04.2025 | 204,08 | 204,92 | 196,34 | 200,81 | -4,76% | 3.629.366,00 |
| 03.04.2025 | 216,64 | 217,80 | 210,83 | 210,85 | -6,72% | 2.361.425,00 |
| 02.04.2025 | 219,98 | 226,80 | 219,57 | 226,03 | 1,60% | 723.009,00 |
| 01.04.2025 | 221,53 | 223,75 | 219,03 | 222,47 | 0,32% | 878.641,00 |
| 31.03.2025 | 219,00 | 222,99 | 217,02 | 221,75 | 0,05% | 1.265.103,00 |
| 28.03.2025 | 225,74 | 225,83 | 220,54 | 221,63 | -1,93% | 915.399,00 |
| 27.03.2025 | 226,90 | 228,05 | 224,88 | 226,00 | -1,07% | 783.278,00 |
| 26.03.2025 | 230,45 | 231,67 | 227,60 | 228,44 | -0,79% | 608.314,00 |
| 25.03.2025 | 231,09 | 231,72 | 229,16 | 230,26 | -0,32% | 636.231,00 |
| 24.03.2025 | 228,33 | 231,26 | 227,95 | 231,00 | 2,51% | 826.685,00 |
| 21.03.2025 | 224,48 | 225,89 | 222,83 | 225,34 | -0,42% | 741.718,00 |
| 20.03.2025 | 226,16 | 228,73 | 226,09 | 226,30 | -0,64% | 868.213,00 |
| 19.03.2025 | 224,98 | 229,26 | 224,50 | 227,76 | 1,33% | 1.098.828,00 |
| 18.03.2025 | 225,86 | 225,86 | 223,79 | 224,77 | -0,87% | 743.952,00 |
| 17.03.2025 | 223,48 | 227,66 | 223,27 | 226,75 | 1,38% | 1.166.739,00 |
| 14.03.2025 | 220,63 | 223,72 | 219,81 | 223,67 | 2,65% | 772.549,00 |
| 13.03.2025 | 221,66 | 222,10 | 216,82 | 217,89 | -1,82% | 1.536.396,00 |
| 12.03.2025 | 224,65 | 224,86 | 220,29 | 221,94 | 0,06% | 1.083.311,00 |
| 11.03.2025 | 222,71 | 224,43 | 219,64 | 221,80 | -0,41% | 1.536.842,00 |
| 10.03.2025 | 225,75 | 227,22 | 220,83 | 222,71 | -2,48% | 1.211.268,00 |
| 07.03.2025 | 226,59 | 229,39 | 223,24 | 228,37 | 0,59% | 792.287,00 |
| 06.03.2025 | 228,51 | 230,58 | 226,10 | 227,04 | -1,90% | 969.386,00 |
| 05.03.2025 | 228,52 | 231,70 | 227,18 | 231,43 | 1,27% | 850.488,00 |
| 04.03.2025 | 229,21 | 232,28 | 225,25 | 228,52 | -1,44% | 2.000.409,00 |
| 03.03.2025 | 238,68 | 239,25 | 230,54 | 231,86 | -2,41% | 964.392,00 |
| 28.02.2025 | 234,43 | 237,68 | 234,09 | 237,59 | 1,00% | 879.029,00 |
| 27.02.2025 | 239,25 | 239,61 | 235,15 | 235,23 | -1,42% | 798.781,00 |
| 26.02.2025 | 239,41 | 241,32 | 238,06 | 238,61 | 0,18% | 929.539,00 |
| 25.02.2025 | 238,83 | 239,98 | 236,10 | 238,19 | -0,26% | 874.433,00 |
| 24.02.2025 | 240,53 | 240,56 | 237,08 | 238,81 | -0,33% | 1.064.730,00 |
| 21.02.2025 | 247,08 | 247,55 | 238,96 | 239,61 | -2,63% | 869.560,00 |
| 20.02.2025 | 248,08 | 248,36 | 244,46 | 246,07 | -0,97% | 833.066,00 |
| 19.02.2025 | 248,31 | 249,16 | 247,58 | 248,47 | -0,52% | 646.311,00 |
| 18.02.2025 | 248,65 | 249,80 | 248,15 | 249,77 | 0,73% | 685.076,00 |
| 14.02.2025 | 248,73 | 249,42 | 247,58 | 247,95 | -0,06% | 415.520,00 |
| 13.02.2025 | 246,32 | 248,09 | 245,50 | 248,09 | 1,22% | 690.338,00 |
| 12.02.2025 | 243,71 | 245,82 | 242,99 | 245,11 | -0,68% | 870.072,00 |
| 11.02.2025 | 246,96 | 247,67 | 246,15 | 246,78 | -0,57% | 1.136.237,00 |
| 10.02.2025 | 249,27 | 249,27 | 247,41 | 248,20 | 0,20% | 719.047,00 |
| 07.02.2025 | 250,59 | 250,62 | 247,19 | 247,71 | -1,01% | 672.879,00 |
| 06.02.2025 | 251,81 | 252,29 | 248,50 | 250,24 | -0,16% | 923.219,00 |
| 05.02.2025 | 249,55 | 250,64 | 247,97 | 250,64 | 0,84% | 560.330,00 |
| 04.02.2025 | 246,81 | 248,76 | 246,47 | 248,55 | 0,79% | 457.507,00 |
| 03.02.2025 | 244,30 | 248,16 | 243,17 | 246,61 | -1,21% | 1.017.975,00 |
| 31.01.2025 | 252,26 | 253,16 | 249,01 | 249,64 | -0,96% | 532.129,00 |
| 30.01.2025 | 250,88 | 253,16 | 250,18 | 252,06 | 1,23% | 755.557,00 |
| 29.01.2025 | 250,23 | 251,27 | 247,88 | 249,00 | -0,42% | 550.521,00 |
| 28.01.2025 | 249,82 | 250,79 | 248,76 | 250,06 | 0,30% | 474.768,00 |
| 27.01.2025 | 249,63 | 251,52 | 247,86 | 249,32 | -0,99% | 621.654,00 |