64,000$
0,72%
Echtzeitkurs Vanguard Total International Stock ETF
Bid:
Ask:
Aktienkurse zum Vanguard Total International Stock ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 62,86 | 63,35 | 62,66 | 63,31 | 1,28% | 2.921.275,00 |
| 23.04.2025 | 62,83 | 63,26 | 62,39 | 62,51 | 0,45% | 5.937.653,00 |
| 22.04.2025 | 61,93 | 62,51 | 61,85 | 62,23 | 1,85% | 3.478.851,00 |
| 21.04.2025 | 61,60 | 61,69 | 60,69 | 61,10 | -0,36% | 3.914.555,00 |
| 17.04.2025 | 61,27 | 61,69 | 61,16 | 61,32 | 1,02% | 3.134.119,00 |
| 16.04.2025 | 60,91 | 61,31 | 60,47 | 60,70 | -0,52% | 3.863.653,00 |
| 15.04.2025 | 61,00 | 61,31 | 60,92 | 61,02 | 0,54% | 3.628.701,00 |
| 14.04.2025 | 60,51 | 60,99 | 60,27 | 60,69 | 1,10% | 5.175.588,00 |
| 11.04.2025 | 58,94 | 60,13 | 58,80 | 60,03 | 2,74% | 5.625.027,00 |
| 10.04.2025 | 58,68 | 58,76 | 57,25 | 58,43 | -1,80% | 6.399.333,00 |
| 09.04.2025 | 55,66 | 59,72 | 55,32 | 59,50 | 7,13% | 13.549.477,00 |
| 08.04.2025 | 57,74 | 57,81 | 54,98 | 55,54 | -0,63% | 9.830.572,00 |
| 07.04.2025 | 55,36 | 57,89 | 55,12 | 55,89 | -2,72% | 20.278.086,00 |
| 04.04.2025 | 58,89 | 59,06 | 57,34 | 57,45 | -6,11% | 9.165.682,00 |
| 03.04.2025 | 61,60 | 61,86 | 61,10 | 61,19 | -2,00% | 5.641.265,00 |
| 02.04.2025 | 61,89 | 62,52 | 61,86 | 62,44 | 0,26% | 2.678.076,00 |
| 01.04.2025 | 62,09 | 62,46 | 61,84 | 62,28 | 0,29% | 4.379.772,00 |
| 31.03.2025 | 61,72 | 62,21 | 61,46 | 62,10 | -0,66% | 4.207.548,00 |
| 28.03.2025 | 62,96 | 62,96 | 62,39 | 62,51 | -1,17% | 4.341.931,00 |
| 27.03.2025 | 63,05 | 63,43 | 63,01 | 63,25 | 0,22% | 2.480.703,00 |
| 26.03.2025 | 63,50 | 63,59 | 63,01 | 63,11 | -1,03% | 3.346.262,00 |
| 25.03.2025 | 63,84 | 63,90 | 63,67 | 63,77 | 0,33% | 4.184.060,00 |
| 24.03.2025 | 63,71 | 63,71 | 63,37 | 63,56 | 0,16% | 3.859.469,00 |
| 21.03.2025 | 63,29 | 63,55 | 63,21 | 63,46 | -0,78% | 4.668.292,00 |
| 20.03.2025 | 63,59 | 64,03 | 63,56 | 63,96 | -0,78% | 2.773.260,00 |
| 19.03.2025 | 64,24 | 64,71 | 64,10 | 64,46 | 0,26% | 3.635.003,00 |
| 18.03.2025 | 64,27 | 64,35 | 63,94 | 64,29 | -0,12% | 4.476.126,00 |
| 17.03.2025 | 63,75 | 64,44 | 63,73 | 64,37 | 1,31% | 5.473.068,00 |
| 14.03.2025 | 63,10 | 63,59 | 63,02 | 63,54 | 1,78% | 4.258.333,00 |
| 13.03.2025 | 62,41 | 62,65 | 62,25 | 62,43 | -0,60% | 4.088.549,00 |
| 12.03.2025 | 62,78 | 62,94 | 62,38 | 62,81 | 0,69% | 3.178.503,00 |
| 11.03.2025 | 62,55 | 62,73 | 61,96 | 62,38 | -0,08% | 4.547.759,00 |
| 10.03.2025 | 62,97 | 63,06 | 62,02 | 62,43 | -2,27% | 5.049.189,00 |
| 07.03.2025 | 63,42 | 63,92 | 63,21 | 63,88 | 0,85% | 4.651.662,00 |
| 06.03.2025 | 63,56 | 63,97 | 63,26 | 63,34 | -0,80% | 9.261.850,00 |
| 05.03.2025 | 63,16 | 63,94 | 63,08 | 63,85 | 2,50% | 7.267.753,00 |
| 04.03.2025 | 61,86 | 62,88 | 61,44 | 62,29 | 0,05% | 8.280.060,00 |
| 03.03.2025 | 62,94 | 63,09 | 61,95 | 62,26 | 0,34% | 5.719.767,00 |
| 28.02.2025 | 61,78 | 62,08 | 61,50 | 62,05 | -0,27% | 3.690.764,00 |
| 27.02.2025 | 62,81 | 62,86 | 62,21 | 62,22 | -1,33% | 2.560.292,00 |
| 26.02.2025 | 63,15 | 63,53 | 62,95 | 63,06 | 0,30% | 2.995.772,00 |
| 25.02.2025 | 63,01 | 63,08 | 62,61 | 62,87 | 0,56% | 2.711.081,00 |
| 24.02.2025 | 62,89 | 62,91 | 62,42 | 62,52 | -0,49% | 2.956.216,00 |
| 21.02.2025 | 63,34 | 63,38 | 62,71 | 62,83 | -0,65% | 3.290.109,00 |
| 20.02.2025 | 63,13 | 63,27 | 62,93 | 63,24 | 0,60% | 3.219.462,00 |
| 19.02.2025 | 62,81 | 62,92 | 62,63 | 62,86 | -0,66% | 3.636.548,00 |
| 18.02.2025 | 63,38 | 63,38 | 63,13 | 63,28 | 0,59% | 5.399.711,00 |
| 14.02.2025 | 63,08 | 63,15 | 62,87 | 62,91 | 0,19% | 4.795.156,00 |
| 13.02.2025 | 62,23 | 62,80 | 62,16 | 62,79 | 1,08% | 2.950.131,00 |
| 12.02.2025 | 61,61 | 62,28 | 61,51 | 62,12 | 0,27% | 3.058.964,00 |
| 11.02.2025 | 61,63 | 62,03 | 61,63 | 61,95 | 0,18% | 2.754.352,00 |
| 10.02.2025 | 61,75 | 61,84 | 61,60 | 61,84 | 0,80% | 4.251.340,00 |
| 07.02.2025 | 61,86 | 62,03 | 61,26 | 61,35 | -0,65% | 5.892.351,00 |
| 06.02.2025 | 61,53 | 61,83 | 61,53 | 61,75 | 0,44% | 2.514.573,00 |
| 05.02.2025 | 61,27 | 61,57 | 61,20 | 61,48 | 0,65% | 2.583.962,00 |
| 04.02.2025 | 60,74 | 61,19 | 60,71 | 61,08 | 1,28% | 3.199.159,00 |
| 03.02.2025 | 59,89 | 60,64 | 59,75 | 60,31 | -1,00% | 5.301.126,00 |
| 31.01.2025 | 61,52 | 61,71 | 60,88 | 60,92 | -0,99% | 3.997.759,00 |
| 30.01.2025 | 61,30 | 61,79 | 61,28 | 61,53 | 1,20% | 3.078.652,00 |
| 29.01.2025 | 60,87 | 61,03 | 60,62 | 60,80 | 0,02% | 3.220.808,00 |
| 28.01.2025 | 60,75 | 60,81 | 60,38 | 60,79 | 0,12% | 2.711.830,00 |
| 27.01.2025 | 60,55 | 60,74 | 60,52 | 60,72 | -0,59% | 3.838.218,00 |
| 24.01.2025 | 61,00 | 61,23 | 60,94 | 61,08 | 0,49% | 3.698.850,00 |
| 23.01.2025 | 60,45 | 60,81 | 60,41 | 60,78 | 0,65% | 3.368.133,00 |
| 22.01.2025 | 60,63 | 60,66 | 60,37 | 60,39 | -0,21% | 3.126.009,00 |
| 21.01.2025 | 60,11 | 60,52 | 60,08 | 60,52 | 1,71% | 4.022.920,00 |
| 17.01.2025 | 59,46 | 59,83 | 59,38 | 59,50 | 0,49% | 3.262.439,00 |
| 16.01.2025 | 59,14 | 59,38 | 59,01 | 59,21 | 0,32% | 3.336.730,00 |
| 15.01.2025 | 59,01 | 59,15 | 58,82 | 59,02 | 1,18% | 2.788.653,00 |
| 14.01.2025 | 58,21 | 58,43 | 58,07 | 58,33 | 0,55% | 3.316.176,00 |
| 13.01.2025 | 57,69 | 58,03 | 57,58 | 58,01 | -0,38% | 3.891.696,00 |
| 10.01.2025 | 58,65 | 58,67 | 58,12 | 58,23 | -1,64% | 7.682.672,00 |
| 08.01.2025 | 59,06 | 59,26 | 58,82 | 59,20 | -0,22% | 4.032.424,00 |
| 07.01.2025 | 59,95 | 59,97 | 59,26 | 59,33 | -0,45% | 3.128.863,00 |
| 06.01.2025 | 59,61 | 59,92 | 59,51 | 59,60 | 0,78% | 6.010.896,00 |
| 03.01.2025 | 59,02 | 59,18 | 58,87 | 59,14 | 0,53% | 5.677.307,00 |
| 02.01.2025 | 59,07 | 59,20 | 58,67 | 58,83 | -0,17% | 3.965.340,00 |
| 31.12.2024 | 59,12 | 59,26 | 58,85 | 58,93 | -0,12% | 4.728.152,00 |
| 30.12.2024 | 59,02 | 59,24 | 58,80 | 59,00 | -0,67% | 4.583.805,00 |
| 27.12.2024 | 59,33 | 59,51 | 59,20 | 59,40 | -0,22% | 2.758.858,00 |
| 26.12.2024 | 59,47 | 59,63 | 59,35 | 59,53 | 0,20% | 2.977.818,00 |
| 24.12.2024 | 59,49 | 59,49 | 59,15 | 59,41 | 0,32% | 11.058.608,00 |
| 23.12.2024 | 58,91 | 59,24 | 58,73 | 59,22 | 0,58% | 6.536.288,00 |
| 20.12.2024 | 58,36 | 59,26 | 58,29 | 58,88 | -1,55% | 6.523.101,00 |
| 19.12.2024 | 60,22 | 60,26 | 59,78 | 59,81 | 0,00% | 5.947.323,00 |
| 18.12.2024 | 61,29 | 61,38 | 59,75 | 59,81 | -2,38% | 4.041.651,00 |
| 17.12.2024 | 61,26 | 61,43 | 61,15 | 61,27 | -0,36% | 2.534.464,00 |
| 16.12.2024 | 61,51 | 61,67 | 61,41 | 61,49 | -0,34% | 2.941.236,00 |
| 13.12.2024 | 61,89 | 62,00 | 61,57 | 61,70 | -0,24% | 2.744.095,00 |
| 12.12.2024 | 62,11 | 62,28 | 61,82 | 61,85 | -0,90% | 2.967.998,00 |
| 11.12.2024 | 62,37 | 62,45 | 62,17 | 62,41 | 0,61% | 2.010.684,00 |
| 10.12.2024 | 62,39 | 62,44 | 62,02 | 62,03 | -1,08% | 2.542.063,00 |
| 09.12.2024 | 62,98 | 63,17 | 62,69 | 62,71 | 0,55% | 2.545.056,00 |
| 06.12.2024 | 62,64 | 62,66 | 62,28 | 62,37 | -0,18% | 2.393.377,00 |
| 05.12.2024 | 62,38 | 62,55 | 62,34 | 62,48 | 0,61% | 2.156.269,00 |
| 04.12.2024 | 62,15 | 62,22 | 62,04 | 62,10 | 0,02% | 2.800.864,00 |
| 03.12.2024 | 62,01 | 62,20 | 61,80 | 62,09 | 0,42% | 2.428.923,00 |
| 02.12.2024 | 61,71 | 61,92 | 61,44 | 61,83 | 0,19% | 2.380.842,00 |
| 29.11.2024 | 61,09 | 61,72 | 61,08 | 61,71 | 1,05% | 1.308.172,00 |
| 27.11.2024 | 61,03 | 61,20 | 60,93 | 61,07 | 0,44% | 2.062.820,00 |