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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 85,13 | 85,45 | 85,03 | 85,43 | 1,40% | 6.934.092,00 |
| 07.05.2026 | 85,74 | 85,78 | 84,22 | 84,25 | -1,60% | 11.073.484,00 |
| 06.05.2026 | 85,23 | 85,67 | 85,02 | 85,62 | 2,65% | 6.289.763,00 |
| 05.05.2026 | 83,12 | 83,55 | 82,90 | 83,41 | 1,41% | 4.971.051,00 |
| 04.05.2026 | 82,75 | 83,07 | 81,94 | 82,25 | -0,87% | 5.653.678,00 |
| 01.05.2026 | 83,04 | 83,59 | 82,90 | 82,97 | -0,11% | 7.254.629,00 |
| 30.04.2026 | 82,15 | 83,25 | 81,96 | 83,06 | 2,25% | 6.075.567,00 |
| 29.04.2026 | 81,63 | 81,72 | 80,88 | 81,23 | -0,81% | 5.171.884,00 |
| 28.04.2026 | 81,88 | 82,10 | 81,51 | 81,89 | -0,55% | 4.522.103,00 |
| 27.04.2026 | 82,58 | 82,74 | 82,24 | 82,34 | -0,18% | 5.066.588,00 |
| 24.04.2026 | 82,18 | 82,62 | 81,96 | 82,49 | 0,94% | 5.378.662,00 |
| 23.04.2026 | 82,25 | 82,48 | 80,90 | 81,72 | -1,05% | 6.718.305,00 |
| 22.04.2026 | 82,66 | 82,68 | 82,32 | 82,59 | 0,87% | 4.469.223,00 |
| 21.04.2026 | 83,13 | 83,26 | 81,79 | 81,88 | -1,92% | 7.502.330,00 |
| 20.04.2026 | 83,31 | 83,48 | 82,94 | 83,48 | -0,32% | 6.090.554,00 |
| 17.04.2026 | 83,90 | 84,48 | 83,66 | 83,75 | 1,36% | 8.886.954,00 |
| 16.04.2026 | 82,91 | 82,95 | 82,42 | 82,63 | -0,02% | 5.260.287,00 |
| 15.04.2026 | 82,59 | 82,72 | 82,37 | 82,65 | -0,19% | 6.147.998,00 |
| 14.04.2026 | 82,36 | 82,90 | 82,29 | 82,81 | 1,12% | 5.323.674,00 |
| 13.04.2026 | 80,65 | 81,93 | 80,60 | 81,89 | 0,76% | 5.457.983,00 |
| 10.04.2026 | 81,52 | 81,69 | 81,02 | 81,27 | 0,25% | 4.511.237,00 |
| 09.04.2026 | 80,48 | 81,40 | 80,23 | 81,07 | -0,20% | 6.238.960,00 |
| 08.04.2026 | 81,60 | 81,70 | 80,67 | 81,23 | 4,11% | 6.998.091,00 |
| 07.04.2026 | 77,57 | 78,09 | 76,77 | 78,02 | 0,06% | 7.637.301,00 |
| 06.04.2026 | 77,67 | 78,10 | 77,63 | 77,97 | 0,63% | 5.640.290,00 |
| 02.04.2026 | 76,29 | 77,87 | 76,10 | 77,48 | -0,68% | 7.689.006,00 |
| 01.04.2026 | 77,88 | 78,63 | 77,73 | 78,01 | 1,17% | 9.879.139,00 |
| 31.03.2026 | 75,45 | 77,11 | 75,24 | 77,11 | 3,32% | 9.827.204,00 |
| 30.03.2026 | 75,32 | 75,37 | 74,30 | 74,63 | -0,08% | 7.972.368,00 |
| 27.03.2026 | 74,97 | 75,44 | 74,44 | 74,69 | -0,68% | 7.876.040,00 |
| 26.03.2026 | 76,02 | 76,56 | 75,18 | 75,20 | -2,44% | 6.221.366,00 |
| 25.03.2026 | 77,17 | 77,45 | 76,64 | 77,08 | 1,49% | 6.191.920,00 |
| 24.03.2026 | 75,36 | 76,41 | 75,27 | 75,95 | -0,82% | 9.376.846,00 |
| 23.03.2026 | 76,15 | 77,41 | 75,80 | 76,58 | 2,50% | 11.131.198,00 |
| 20.03.2026 | 76,60 | 76,62 | 74,31 | 74,71 | -3,16% | 9.980.391,00 |
| 19.03.2026 | 75,87 | 77,54 | 75,70 | 77,15 | -0,13% | 9.153.616,00 |
| 18.03.2026 | 78,20 | 78,40 | 77,21 | 77,25 | -1,73% | 6.843.662,00 |
| 17.03.2026 | 78,83 | 79,04 | 78,47 | 78,61 | 0,43% | 5.858.047,00 |
| 16.03.2026 | 77,88 | 78,53 | 77,78 | 78,27 | 1,99% | 5.760.382,00 |
| 13.03.2026 | 77,81 | 78,20 | 76,60 | 76,74 | -0,94% | 7.931.365,00 |
| 12.03.2026 | 78,22 | 78,25 | 77,20 | 77,47 | -1,99% | 7.698.881,00 |
| 11.03.2026 | 78,89 | 79,35 | 78,53 | 79,04 | -0,10% | 6.559.273,00 |
| 10.03.2026 | 79,36 | 80,41 | 78,90 | 79,12 | 0,22% | 9.237.912,00 |
| 09.03.2026 | 77,06 | 79,16 | 76,39 | 78,95 | 1,24% | 13.370.268,00 |
| 06.03.2026 | 77,50 | 78,51 | 77,21 | 77,98 | -0,94% | 11.593.253,00 |
| 05.03.2026 | 79,19 | 79,65 | 77,89 | 78,72 | -2,02% | 13.823.401,00 |
| 04.03.2026 | 79,81 | 80,51 | 79,49 | 80,34 | 0,98% | 13.157.848,00 |
| 03.03.2026 | 78,71 | 79,94 | 77,60 | 79,56 | -3,45% | 16.312.670,00 |
| 02.03.2026 | 81,84 | 82,73 | 81,79 | 82,40 | -1,68% | 12.872.657,00 |
| 27.02.2026 | 83,77 | 84,15 | 83,60 | 83,81 | -0,18% | 10.466.460,00 |
| 26.02.2026 | 84,17 | 84,20 | 83,27 | 83,96 | -0,29% | 10.461.802,00 |
| 25.02.2026 | 84,03 | 84,28 | 83,80 | 84,20 | 0,94% | 9.038.768,00 |
| 24.02.2026 | 83,00 | 83,59 | 82,86 | 83,42 | 0,59% | 7.059.149,00 |
| 23.02.2026 | 83,25 | 83,52 | 82,71 | 82,93 | -0,53% | 10.484.977,00 |
| 20.02.2026 | 82,30 | 83,39 | 82,26 | 83,37 | 1,20% | 10.300.305,00 |
| 19.02.2026 | 82,02 | 82,38 | 81,78 | 82,38 | -0,16% | 7.852.845,00 |
| 18.02.2026 | 82,52 | 82,94 | 82,31 | 82,51 | 0,34% | 7.780.297,00 |
| 17.02.2026 | 81,89 | 82,43 | 81,35 | 82,23 | -0,21% | 14.000.757,00 |
| 13.02.2026 | 82,04 | 82,52 | 81,54 | 82,40 | 0,33% | 13.597.877,00 |
| 12.02.2026 | 83,22 | 83,26 | 81,95 | 82,13 | -1,04% | 11.936.327,00 |
| 11.02.2026 | 82,90 | 83,11 | 82,30 | 82,99 | 0,78% | 11.922.553,00 |
| 10.02.2026 | 82,59 | 82,60 | 82,32 | 82,35 | 0,24% | 9.197.945,00 |
| 09.02.2026 | 81,40 | 82,23 | 81,38 | 82,15 | 1,36% | 8.514.928,00 |
| 06.02.2026 | 80,31 | 81,11 | 80,25 | 81,05 | 2,22% | 8.102.308,00 |
| 05.02.2026 | 79,53 | 80,01 | 79,16 | 79,29 | -1,20% | 12.227.581,00 |
| 04.02.2026 | 81,02 | 81,06 | 79,89 | 80,25 | -0,07% | 12.259.779,00 |
| 03.02.2026 | 80,27 | 80,51 | 79,66 | 80,31 | 0,25% | 9.045.396,00 |
| 02.02.2026 | 79,46 | 80,16 | 79,45 | 80,11 | 0,56% | 10.822.287,00 |
| 30.01.2026 | 80,40 | 80,56 | 79,33 | 79,66 | -1,59% | 12.506.398,00 |
| 29.01.2026 | 81,35 | 81,44 | 79,97 | 80,95 | 0,26% | 11.947.883,00 |
| 28.01.2026 | 80,90 | 81,00 | 80,37 | 80,74 | -0,44% | 15.084.092,00 |
| 27.01.2026 | 80,61 | 81,19 | 80,61 | 81,10 | 1,55% | 10.903.698,00 |
| 26.01.2026 | 79,91 | 80,13 | 79,83 | 79,86 | 0,41% | 9.720.129,00 |
| 23.01.2026 | 78,94 | 79,59 | 78,77 | 79,53 | 0,57% | 9.619.511,00 |
| 22.01.2026 | 79,00 | 79,27 | 78,87 | 79,08 | 0,61% | 8.860.888,00 |
| 21.01.2026 | 78,18 | 78,85 | 77,91 | 78,60 | 1,12% | 15.033.155,00 |
| 20.01.2026 | 77,85 | 78,24 | 77,60 | 77,73 | -1,16% | 12.839.212,00 |
| 16.01.2026 | 78,64 | 78,69 | 78,28 | 78,64 | 0,05% | 8.129.018,00 |
| 15.01.2026 | 78,72 | 78,88 | 78,55 | 78,60 | 0,17% | 8.295.331,00 |
| 14.01.2026 | 78,35 | 78,47 | 78,15 | 78,47 | 0,44% | 9.460.148,00 |
| 13.01.2026 | 78,37 | 78,42 | 77,95 | 78,13 | -0,53% | 7.557.644,00 |
| 12.01.2026 | 78,13 | 78,57 | 78,10 | 78,55 | 0,93% | 8.841.814,00 |
| 09.01.2026 | 77,50 | 77,89 | 77,44 | 77,83 | 0,71% | 7.185.410,00 |
| 08.01.2026 | 77,03 | 77,29 | 76,96 | 77,28 | 0,06% | 8.157.571,00 |
| 07.01.2026 | 77,50 | 77,54 | 77,16 | 77,23 | -0,50% | 9.579.788,00 |
| 06.01.2026 | 77,58 | 77,76 | 77,48 | 77,62 | 0,35% | 8.618.170,00 |
| 05.01.2026 | 76,79 | 77,35 | 76,70 | 77,35 | 1,06% | 11.741.322,00 |
| 02.01.2026 | 76,35 | 76,55 | 76,14 | 76,54 | 1,46% | 9.058.957,00 |
| 31.12.2025 | 75,73 | 75,77 | 75,39 | 75,44 | -0,42% | 7.519.620,00 |
| 30.12.2025 | 75,86 | 75,97 | 75,73 | 75,76 | 0,20% | 5.953.038,00 |
| 29.12.2025 | 75,57 | 75,72 | 75,41 | 75,61 | -0,32% | 11.113.798,00 |
| 26.12.2025 | 75,77 | 75,85 | 75,64 | 75,85 | 0,32% | 5.872.018,00 |
| 24.12.2025 | 75,64 | 75,67 | 75,52 | 75,61 | 0,08% | 4.794.725,00 |
| 23.12.2025 | 75,38 | 75,57 | 75,28 | 75,55 | 0,61% | 16.139.487,00 |
| 22.12.2025 | 74,95 | 75,15 | 74,89 | 75,09 | 0,56% | 11.249.299,00 |
| 19.12.2025 | 74,57 | 74,96 | 74,52 | 74,67 | -1,19% | 7.434.663,00 |
| 18.12.2025 | 75,66 | 75,97 | 75,43 | 75,57 | 0,81% | 6.655.075,00 |
| 17.12.2025 | 75,51 | 75,61 | 74,95 | 74,96 | -0,66% | 6.791.010,00 |
| 16.12.2025 | 75,66 | 75,73 | 75,22 | 75,46 | -0,54% | 5.327.252,00 |
| 15.12.2025 | 76,22 | 76,24 | 75,76 | 75,87 | 0,34% | 6.599.119,00 |