Echtzeitkurs VANGUARD SMALL-CAP ETF
Bid:
Ask:
Aktienkurse zum VANGUARD SMALL-CAP ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 266,57 | 266,92 | 262,04 | 262,61 | -1,35% | 598.355,00 |
| 11.12.2025 | 262,94 | 266,43 | 262,68 | 266,21 | 1,07% | 611.014,00 |
| 10.12.2025 | 259,21 | 264,51 | 259,21 | 263,38 | 1,61% | 1.095.810,00 |
| 09.12.2025 | 258,54 | 260,98 | 258,50 | 259,21 | -0,05% | 634.622,00 |
| 08.12.2025 | 261,03 | 261,35 | 258,89 | 259,34 | -0,33% | 549.216,00 |
| 05.12.2025 | 260,30 | 261,76 | 259,71 | 260,19 | -0,03% | 900.766,00 |
| 04.12.2025 | 258,72 | 261,08 | 258,20 | 260,26 | 0,51% | 569.700,00 |
| 03.12.2025 | 256,40 | 259,02 | 256,18 | 258,94 | 1,01% | 524.678,00 |
| 02.12.2025 | 258,26 | 258,36 | 256,20 | 256,35 | -0,21% | 773.474,00 |
| 01.12.2025 | 256,04 | 258,98 | 256,00 | 256,89 | -0,72% | 846.250,00 |
| 28.11.2025 | 257,85 | 259,04 | 257,02 | 258,75 | 0,51% | 467.846,00 |
| 26.11.2025 | 255,62 | 258,95 | 255,18 | 257,43 | 0,79% | 799.791,00 |
| 25.11.2025 | 251,04 | 255,87 | 250,82 | 255,40 | 2,30% | 1.454.891,00 |
| 24.11.2025 | 247,98 | 250,99 | 247,52 | 249,66 | 0,97% | 1.031.126,00 |
| 21.11.2025 | 242,48 | 248,84 | 242,00 | 247,26 | 2,46% | 777.627,00 |
| 20.11.2025 | 249,09 | 250,33 | 241,17 | 241,32 | -1,77% | 857.510,00 |
| 19.11.2025 | 245,99 | 247,79 | 244,48 | 245,68 | 0,05% | 812.576,00 |
| 18.11.2025 | 243,65 | 247,09 | 242,98 | 245,55 | 0,18% | 897.879,00 |
| 17.11.2025 | 249,35 | 249,99 | 244,12 | 245,10 | -1,89% | 1.834.509,00 |
| 14.11.2025 | 247,09 | 251,58 | 247,00 | 249,81 | -0,22% | 512.266,00 |
| 13.11.2025 | 254,88 | 255,58 | 249,60 | 250,36 | -2,20% | 729.439,00 |
| 12.11.2025 | 256,21 | 257,96 | 255,76 | 256,00 | 0,16% | 832.451,00 |
| 11.11.2025 | 254,95 | 256,36 | 254,31 | 255,60 | 0,14% | 327.325,00 |
| 10.11.2025 | 255,50 | 256,31 | 253,21 | 255,25 | 0,73% | 546.857,00 |
| 07.11.2025 | 248,81 | 253,41 | 248,22 | 253,41 | 1,21% | 460.235,00 |
| 06.11.2025 | 254,07 | 254,74 | 249,66 | 250,37 | -1,38% | 865.835,00 |
| 05.11.2025 | 251,58 | 255,25 | 251,12 | 253,88 | 1,10% | 580.794,00 |
| 04.11.2025 | 251,04 | 253,06 | 250,31 | 251,12 | -1,30% | 446.507,00 |
| 03.11.2025 | 254,77 | 254,77 | 251,14 | 254,42 | -0,22% | 575.235,00 |
| 31.10.2025 | 253,59 | 255,54 | 252,76 | 254,99 | 0,72% | 607.239,00 |
| 30.10.2025 | 253,84 | 256,55 | 253,02 | 253,16 | -0,93% | 413.787,00 |
| 29.10.2025 | 257,21 | 259,02 | 254,30 | 255,53 | -0,83% | 521.544,00 |
| 28.10.2025 | 259,53 | 259,85 | 257,35 | 257,68 | -0,92% | 639.518,00 |
| 27.10.2025 | 261,05 | 261,24 | 259,19 | 260,08 | 0,48% | 551.525,00 |
| 24.10.2025 | 259,78 | 260,54 | 258,72 | 258,83 | 0,70% | 346.099,00 |
| 23.10.2025 | 254,70 | 257,61 | 254,23 | 257,04 | 1,16% | 420.832,00 |
| 22.10.2025 | 256,75 | 257,32 | 252,40 | 254,09 | -1,20% | 698.977,00 |
| 21.10.2025 | 256,30 | 258,29 | 255,36 | 257,17 | 0,17% | 397.033,00 |
| 20.10.2025 | 255,54 | 257,08 | 255,11 | 256,73 | 1,39% | 753.848,00 |
| 17.10.2025 | 252,06 | 254,06 | 251,29 | 253,20 | 0,00% | 530.203,00 |
| 16.10.2025 | 257,33 | 257,52 | 252,00 | 253,21 | -1,32% | 567.081,00 |
| 15.10.2025 | 257,75 | 259,42 | 254,23 | 256,60 | 0,39% | 511.321,00 |
| 14.10.2025 | 250,13 | 257,07 | 249,73 | 255,61 | 1,01% | 466.413,00 |
| 13.10.2025 | 251,39 | 253,88 | 251,28 | 253,06 | 2,00% | 378.863,00 |
| 10.10.2025 | 256,40 | 256,94 | 247,95 | 248,10 | -2,97% | 601.183,00 |
| 09.10.2025 | 258,02 | 258,61 | 255,12 | 255,69 | -0,89% | 1.116.968,00 |
| 08.10.2025 | 256,81 | 258,32 | 255,44 | 257,98 | 0,88% | 1.004.522,00 |
| 07.10.2025 | 259,07 | 259,07 | 254,63 | 255,73 | -0,95% | 588.609,00 |
| 06.10.2025 | 259,44 | 259,68 | 257,38 | 258,19 | 0,65% | 437.695,00 |
| 02.10.2025 | 255,60 | 256,70 | 254,25 | 256,52 | 0,61% | 661.193,00 |
| 01.10.2025 | 252,78 | 255,51 | 252,78 | 254,96 | 0,27% | 720.532,00 |
| 30.09.2025 | 253,87 | 254,55 | 251,87 | 254,28 | 0,06% | 662.449,00 |
| 29.09.2025 | 255,39 | 255,39 | 253,39 | 254,13 | -0,27% | 504.016,00 |
| 26.09.2025 | 253,24 | 255,02 | 252,75 | 254,83 | 0,89% | 487.763,00 |
| 25.09.2025 | 252,66 | 253,19 | 251,11 | 252,59 | -0,95% | 549.001,00 |
| 24.09.2025 | 257,42 | 257,95 | 254,97 | 255,02 | -0,82% | 2.107.933,00 |
| 23.09.2025 | 258,54 | 259,96 | 256,93 | 257,14 | -0,29% | 864.160,00 |
| 22.09.2025 | 256,85 | 258,23 | 255,85 | 257,88 | 0,07% | 2.384.821,00 |
| 19.09.2025 | 259,80 | 259,99 | 256,88 | 257,69 | -0,57% | 539.398,00 |
| 18.09.2025 | 257,05 | 259,57 | 256,35 | 259,17 | 1,48% | 755.748,00 |
| 17.09.2025 | 255,97 | 260,13 | 253,40 | 255,39 | 0,02% | 805.686,00 |
| 16.09.2025 | 255,88 | 256,22 | 253,88 | 255,34 | -0,19% | 493.800,00 |
| 15.09.2025 | 256,25 | 257,16 | 255,50 | 255,83 | 0,16% | 545.783,00 |
| 12.09.2025 | 257,75 | 257,76 | 255,30 | 255,41 | -1,09% | 420.310,00 |
| 11.09.2025 | 254,55 | 258,27 | 254,00 | 258,22 | 1,83% | 533.602,00 |
| 10.09.2025 | 254,50 | 255,50 | 252,59 | 253,58 | -0,17% | 610.958,00 |
| 09.09.2025 | 255,58 | 255,58 | 252,98 | 254,00 | -0,75% | 1.036.318,00 |
| 08.09.2025 | 255,94 | 256,08 | 253,89 | 255,91 | 0,15% | 967.172,00 |
| 05.09.2025 | 255,12 | 257,33 | 252,95 | 255,52 | 0,71% | 831.496,00 |
| 04.09.2025 | 251,49 | 253,85 | 250,54 | 253,73 | 1,21% | 475.396,00 |
| 03.09.2025 | 250,80 | 252,36 | 249,49 | 250,69 | -0,20% | 558.490,00 |
| 02.09.2025 | 249,50 | 251,32 | 248,79 | 251,20 | -0,51% | 465.709,00 |
| 29.08.2025 | 253,72 | 254,33 | 251,75 | 252,50 | -0,41% | 636.982,00 |
| 28.08.2025 | 253,93 | 253,93 | 252,10 | 253,54 | 0,22% | 774.992,00 |
| 27.08.2025 | 251,25 | 253,41 | 250,56 | 252,99 | 0,61% | 649.039,00 |
| 26.08.2025 | 250,61 | 252,06 | 250,61 | 251,45 | 0,38% | 563.975,00 |
| 25.08.2025 | 251,85 | 252,00 | 250,49 | 250,51 | -0,75% | 600.702,00 |
| 22.08.2025 | 245,94 | 253,34 | 245,94 | 252,41 | 3,01% | 756.234,00 |
| 21.08.2025 | 243,78 | 245,47 | 243,29 | 245,03 | 0,01% | 641.072,00 |
| 20.08.2025 | 245,54 | 246,07 | 243,40 | 245,00 | -0,49% | 691.879,00 |
| 19.08.2025 | 246,51 | 248,25 | 245,46 | 246,21 | -0,14% | 1.339.632,00 |
| 18.08.2025 | 246,08 | 247,01 | 245,82 | 246,56 | 0,21% | 563.477,00 |
| 15.08.2025 | 247,30 | 247,42 | 245,39 | 246,05 | -0,34% | 531.905,00 |
| 14.08.2025 | 247,01 | 247,16 | 245,28 | 246,88 | -1,23% | 517.721,00 |
| 13.08.2025 | 246,28 | 250,00 | 245,99 | 249,95 | 1,95% | 1.082.646,00 |
| 12.08.2025 | 240,96 | 245,25 | 240,54 | 245,16 | 2,38% | 615.722,00 |
| 11.08.2025 | 240,54 | 241,63 | 239,06 | 239,46 | -0,27% | 685.514,00 |
| 08.08.2025 | 241,53 | 241,91 | 239,80 | 240,12 | -0,09% | 405.168,00 |
| 07.08.2025 | 243,25 | 243,25 | 239,06 | 240,33 | -0,17% | 439.666,00 |
| 06.08.2025 | 241,84 | 241,84 | 239,98 | 240,73 | -0,27% | 568.169,00 |
| 05.08.2025 | 242,00 | 242,31 | 239,29 | 241,39 | 0,04% | 542.158,00 |
| 04.08.2025 | 239,26 | 241,46 | 238,94 | 241,30 | 1,57% | 504.048,00 |
| 01.08.2025 | 238,72 | 238,95 | 234,49 | 237,58 | -1,64% | 2.422.841,00 |
| 31.07.2025 | 243,37 | 244,63 | 241,06 | 241,55 | -1,03% | 630.726,00 |
| 30.07.2025 | 245,54 | 246,69 | 242,52 | 244,07 | -0,37% | 676.450,00 |
| 29.07.2025 | 246,82 | 246,86 | 243,95 | 244,98 | -0,29% | 549.793,00 |
| 28.07.2025 | 247,20 | 247,34 | 245,26 | 245,70 | -0,41% | 449.253,00 |
| 25.07.2025 | 246,15 | 246,91 | 244,33 | 246,70 | 0,62% | 482.142,00 |
| 24.07.2025 | 246,65 | 246,92 | 245,09 | 245,19 | -0,90% | 519.956,00 |
| 23.07.2025 | 246,68 | 247,54 | 245,92 | 247,42 | 1,07% | 775.692,00 |