77,610$
Echtzeitkurs Vanguard Emerging Markets Government
Bid:
Ask:
Aktienkurse zum Vanguard Emerging Markets Government ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 63,39 | 63,76 | 63,37 | 63,76 | 1,06% | 287.880,00 |
| 23.04.2025 | 63,67 | 63,70 | 63,03 | 63,09 | 0,40% | 406.163,00 |
| 22.04.2025 | 62,86 | 63,03 | 62,72 | 62,84 | 0,92% | 743.451,00 |
| 21.04.2025 | 62,82 | 62,82 | 62,12 | 62,27 | -1,02% | 380.184,00 |
| 17.04.2025 | 62,94 | 63,02 | 62,87 | 62,91 | 0,27% | 552.238,00 |
| 16.04.2025 | 62,77 | 62,86 | 62,62 | 62,74 | 0,02% | 354.571,00 |
| 15.04.2025 | 62,70 | 62,89 | 62,65 | 62,73 | 0,40% | 324.294,00 |
| 14.04.2025 | 62,70 | 62,70 | 62,28 | 62,48 | 0,86% | 725.274,00 |
| 11.04.2025 | 61,39 | 62,08 | 61,12 | 61,95 | 0,36% | 446.183,00 |
| 10.04.2025 | 62,60 | 62,60 | 61,65 | 61,73 | -1,86% | 977.479,00 |
| 09.04.2025 | 61,43 | 62,97 | 60,91 | 62,90 | 2,28% | 1.314.761,00 |
| 08.04.2025 | 62,52 | 62,64 | 61,35 | 61,50 | -0,19% | 1.000.802,00 |
| 07.04.2025 | 62,20 | 63,33 | 61,42 | 61,62 | -2,02% | 4.394.082,00 |
| 04.04.2025 | 63,33 | 63,41 | 62,81 | 62,89 | -1,21% | 1.214.976,00 |
| 03.04.2025 | 63,93 | 64,03 | 63,61 | 63,66 | -0,61% | 752.086,00 |
| 02.04.2025 | 64,17 | 64,17 | 63,91 | 64,05 | -0,02% | 442.805,00 |
| 01.04.2025 | 63,96 | 64,16 | 63,94 | 64,06 | -0,22% | 1.145.500,00 |
| 31.03.2025 | 63,99 | 64,22 | 63,96 | 64,20 | 0,22% | 356.633,00 |
| 28.03.2025 | 64,12 | 64,14 | 63,98 | 64,06 | 0,14% | 468.467,00 |
| 27.03.2025 | 64,01 | 64,05 | 63,96 | 63,97 | -0,22% | 190.285,00 |
| 26.03.2025 | 64,34 | 64,34 | 64,10 | 64,11 | -0,47% | 335.801,00 |
| 25.03.2025 | 64,32 | 64,47 | 64,30 | 64,41 | 0,09% | 356.488,00 |
| 24.03.2025 | 64,41 | 64,44 | 64,27 | 64,35 | -0,08% | 254.218,00 |
| 21.03.2025 | 64,51 | 64,53 | 64,33 | 64,40 | -0,31% | 737.554,00 |
| 20.03.2025 | 64,78 | 64,86 | 64,54 | 64,60 | -0,14% | 1.188.732,00 |
| 19.03.2025 | 64,39 | 64,76 | 64,34 | 64,69 | 0,53% | 484.082,00 |
| 18.03.2025 | 64,26 | 64,40 | 64,21 | 64,35 | 0,02% | 676.464,00 |
| 17.03.2025 | 64,29 | 64,39 | 64,25 | 64,34 | 0,26% | 1.365.730,00 |
| 14.03.2025 | 64,14 | 64,22 | 64,11 | 64,17 | 0,05% | 256.458,00 |
| 13.03.2025 | 64,17 | 64,17 | 64,01 | 64,14 | -0,14% | 250.126,00 |
| 12.03.2025 | 64,27 | 64,35 | 64,21 | 64,23 | 0,00% | 708.000,00 |
| 11.03.2025 | 64,44 | 64,44 | 64,22 | 64,23 | -0,22% | 717.898,00 |
| 10.03.2025 | 64,48 | 64,49 | 64,29 | 64,37 | 0,03% | 2.011.023,00 |
| 07.03.2025 | 64,42 | 64,43 | 64,30 | 64,35 | 0,17% | 318.272,00 |
| 06.03.2025 | 64,27 | 64,32 | 64,18 | 64,24 | -0,46% | 364.795,00 |
| 05.03.2025 | 64,68 | 64,74 | 64,46 | 64,54 | -0,08% | 701.896,00 |
| 04.03.2025 | 64,66 | 64,70 | 64,53 | 64,59 | -0,28% | 540.052,00 |
| 03.03.2025 | 64,64 | 64,83 | 64,59 | 64,77 | -0,57% | 1.035.000,00 |
| 28.02.2025 | 64,93 | 65,16 | 64,84 | 65,14 | 0,59% | 498.959,00 |
| 27.02.2025 | 64,86 | 64,89 | 64,75 | 64,76 | -0,28% | 244.005,00 |
| 26.02.2025 | 64,88 | 64,98 | 64,82 | 64,94 | 0,23% | 219.470,00 |
| 25.02.2025 | 64,68 | 64,79 | 64,60 | 64,79 | 0,67% | 315.895,00 |
| 24.02.2025 | 64,33 | 64,44 | 64,30 | 64,36 | 0,11% | 214.159,00 |
| 21.02.2025 | 64,33 | 64,44 | 64,27 | 64,29 | 0,05% | 448.134,00 |
| 20.02.2025 | 64,18 | 64,30 | 64,14 | 64,26 | 0,12% | 900.321,00 |
| 19.02.2025 | 64,03 | 64,20 | 64,01 | 64,18 | 0,05% | 630.867,00 |
| 18.02.2025 | 64,30 | 64,31 | 64,11 | 64,15 | -0,39% | 803.490,00 |
| 14.02.2025 | 64,42 | 64,53 | 64,38 | 64,40 | 0,37% | 608.090,00 |
| 13.02.2025 | 63,97 | 64,22 | 63,97 | 64,16 | 0,71% | 390.173,00 |
| 12.02.2025 | 63,58 | 63,83 | 63,45 | 63,71 | -0,36% | 389.804,00 |
| 11.02.2025 | 64,00 | 64,02 | 63,90 | 63,94 | -0,37% | 644.203,00 |
| 10.02.2025 | 64,22 | 64,30 | 64,11 | 64,18 | -0,03% | 646.613,00 |
| 07.02.2025 | 64,24 | 64,30 | 64,17 | 64,20 | -0,31% | 741.428,00 |
| 06.02.2025 | 64,38 | 64,45 | 64,32 | 64,40 | 0,02% | 433.121,00 |
| 05.02.2025 | 64,30 | 64,46 | 64,26 | 64,39 | 0,50% | 614.772,00 |
| 04.02.2025 | 63,81 | 64,09 | 63,81 | 64,07 | 0,27% | 717.133,00 |
| 03.02.2025 | 63,75 | 64,02 | 63,70 | 63,90 | -0,44% | 1.295.148,00 |
| 31.01.2025 | 64,37 | 64,44 | 64,07 | 64,18 | -0,23% | 1.503.883,00 |
| 30.01.2025 | 64,35 | 64,43 | 64,24 | 64,33 | 0,37% | 368.470,00 |
| 29.01.2025 | 64,26 | 64,27 | 63,93 | 64,09 | -0,03% | 363.817,00 |
| 28.01.2025 | 64,06 | 64,15 | 63,98 | 64,11 | -0,12% | 394.263,00 |
| 27.01.2025 | 64,08 | 64,20 | 64,04 | 64,19 | 0,36% | 561.092,00 |
| 24.01.2025 | 63,92 | 64,03 | 63,89 | 63,96 | 0,16% | 264.172,00 |
| 23.01.2025 | 63,72 | 63,88 | 63,69 | 63,86 | 0,00% | 647.154,00 |
| 22.01.2025 | 64,12 | 64,12 | 63,86 | 63,86 | -0,23% | 965.488,00 |
| 21.01.2025 | 63,94 | 64,03 | 63,86 | 64,01 | 0,57% | 667.161,00 |
| 17.01.2025 | 63,77 | 63,79 | 63,61 | 63,65 | 0,16% | 192.216,00 |
| 16.01.2025 | 63,50 | 63,64 | 63,39 | 63,55 | -0,08% | 269.574,00 |
| 15.01.2025 | 63,61 | 63,72 | 63,48 | 63,60 | 1,05% | 1.010.798,00 |
| 14.01.2025 | 62,89 | 62,97 | 62,79 | 62,94 | 0,11% | 417.231,00 |
| 13.01.2025 | 62,76 | 62,93 | 62,75 | 62,87 | -0,19% | 717.800,00 |
| 10.01.2025 | 63,00 | 63,12 | 62,89 | 62,99 | -0,49% | 526.487,00 |
| 08.01.2025 | 63,21 | 63,30 | 63,10 | 63,30 | 0,11% | 685.737,00 |
| 07.01.2025 | 63,59 | 63,59 | 63,20 | 63,23 | -0,46% | 607.694,00 |
| 06.01.2025 | 63,52 | 63,58 | 63,40 | 63,52 | 0,11% | 826.940,00 |
| 03.01.2025 | 63,58 | 63,65 | 63,43 | 63,45 | 0,21% | 360.087,00 |
| 02.01.2025 | 63,39 | 63,45 | 63,14 | 63,32 | 0,27% | 838.749,00 |
| 31.12.2024 | 63,39 | 63,41 | 63,00 | 63,15 | -0,25% | 354.946,00 |
| 30.12.2024 | 63,39 | 63,46 | 63,31 | 63,31 | 0,06% | 246.175,00 |
| 27.12.2024 | 63,35 | 63,37 | 63,19 | 63,27 | -0,24% | 296.639,00 |
| 26.12.2024 | 63,27 | 63,46 | 63,25 | 63,42 | -0,08% | 220.932,00 |
| 24.12.2024 | 63,22 | 63,48 | 63,19 | 63,47 | -0,09% | 138.014,00 |
| 23.12.2024 | 63,73 | 63,77 | 63,50 | 63,53 | -0,27% | 377.679,00 |
| 20.12.2024 | 63,69 | 63,89 | 63,56 | 63,70 | 0,62% | 383.597,00 |
| 19.12.2024 | 63,71 | 63,72 | 63,29 | 63,31 | -0,33% | 893.768,00 |
| 18.12.2024 | 64,39 | 64,45 | 63,51 | 63,52 | -1,43% | 378.831,00 |
| 17.12.2024 | 64,39 | 64,58 | 64,35 | 64,44 | -0,09% | 334.643,00 |
| 16.12.2024 | 64,58 | 64,59 | 64,37 | 64,50 | 0,06% | 1.065.306,00 |
| 13.12.2024 | 64,81 | 64,81 | 64,44 | 64,46 | -0,52% | 616.591,00 |
| 12.12.2024 | 65,08 | 65,09 | 64,79 | 64,80 | -0,43% | 643.594,00 |
| 11.12.2024 | 65,29 | 65,33 | 65,06 | 65,08 | -0,03% | 539.162,00 |
| 10.12.2024 | 65,08 | 65,24 | 65,08 | 65,10 | -0,23% | 840.967,00 |
| 09.12.2024 | 65,35 | 65,37 | 65,25 | 65,25 | -0,15% | 1.038.674,00 |
| 06.12.2024 | 65,44 | 65,47 | 65,30 | 65,35 | 0,32% | 827.631,00 |
| 05.12.2024 | 65,06 | 65,22 | 65,05 | 65,14 | 0,18% | 928.124,00 |
| 04.12.2024 | 64,86 | 65,10 | 64,83 | 65,02 | 0,34% | 1.041.148,00 |
| 03.12.2024 | 64,94 | 64,97 | 64,80 | 64,80 | -0,03% | 736.100,00 |
| 02.12.2024 | 64,60 | 64,93 | 64,60 | 64,82 | -0,66% | 1.132.647,00 |
| 29.11.2024 | 65,20 | 65,32 | 65,19 | 65,25 | 0,34% | 262.782,00 |
| 27.11.2024 | 65,07 | 65,14 | 64,98 | 65,03 | 0,31% | 509.509,00 |