77,610$
Echtzeitkurs Vanguard Emerging Markets Government
Bid:
Ask:
Aktienkurse zum Vanguard Emerging Markets Government ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 62,31 | 62,56 | 62,10 | 62,56 | 0,76% | 263.726,00 |
| 01.05.2024 | 61,70 | 62,47 | 61,64 | 62,09 | -0,16% | 313.251,00 |
| 30.04.2024 | 62,45 | 62,51 | 62,14 | 62,19 | -0,85% | 278.867,00 |
| 29.04.2024 | 62,48 | 62,76 | 62,48 | 62,72 | 0,51% | 162.655,00 |
| 26.04.2024 | 62,21 | 62,53 | 62,21 | 62,40 | 0,39% | 153.233,00 |
| 25.04.2024 | 62,02 | 62,18 | 61,86 | 62,16 | -0,30% | 206.787,00 |
| 24.04.2024 | 62,33 | 62,45 | 62,21 | 62,35 | -0,59% | 162.568,00 |
| 23.04.2024 | 62,57 | 63,00 | 62,53 | 62,72 | 0,10% | 263.645,00 |
| 22.04.2024 | 62,37 | 62,71 | 62,37 | 62,66 | 0,53% | 384.201,00 |
| 19.04.2024 | 62,32 | 62,42 | 62,23 | 62,33 | 0,27% | 282.425,00 |
| 18.04.2024 | 62,10 | 62,36 | 62,07 | 62,16 | -0,03% | 699.413,00 |
| 17.04.2024 | 62,18 | 62,27 | 62,07 | 62,18 | 0,79% | 247.527,00 |
| 16.04.2024 | 61,72 | 61,78 | 61,48 | 61,69 | -0,36% | 658.615,00 |
| 15.04.2024 | 62,63 | 62,70 | 61,84 | 61,91 | -1,20% | 1.692.932,00 |
| 12.04.2024 | 63,00 | 63,00 | 62,62 | 62,66 | -0,29% | 602.445,00 |
| 11.04.2024 | 62,96 | 63,30 | 62,67 | 62,84 | -0,29% | 979.219,00 |
| 10.04.2024 | 63,89 | 63,89 | 62,94 | 63,02 | -1,53% | 419.717,00 |
| 09.04.2024 | 63,82 | 64,00 | 63,82 | 64,00 | 0,69% | 565.682,00 |
| 08.04.2024 | 63,32 | 63,61 | 63,32 | 63,56 | 0,00% | 4.241.307,00 |
| 05.04.2024 | 63,18 | 63,61 | 63,18 | 63,56 | 0,19% | 1.267.471,00 |
| 04.04.2024 | 64,15 | 64,15 | 63,42 | 63,44 | -0,06% | 2.630.796,00 |
| 03.04.2024 | 63,16 | 63,55 | 63,02 | 63,48 | 0,25% | 4.303.899,00 |
| 02.04.2024 | 63,31 | 63,32 | 62,86 | 63,32 | 0,11% | 490.631,00 |
| 01.04.2024 | 63,41 | 63,46 | 63,13 | 63,25 | -0,94% | 1.119.455,00 |
| 28.03.2024 | 63,98 | 64,11 | 63,85 | 63,85 | -0,44% | 257.267,00 |
| 27.03.2024 | 64,49 | 64,49 | 63,83 | 64,13 | 0,42% | 395.481,00 |
| 26.03.2024 | 63,79 | 63,91 | 63,79 | 63,86 | 0,00% | 478.069,00 |
| 25.03.2024 | 63,84 | 63,86 | 63,73 | 63,86 | -0,08% | 929.437,00 |
| 22.03.2024 | 64,49 | 64,50 | 63,86 | 63,91 | 0,35% | 368.422,00 |
| 21.03.2024 | 63,88 | 63,93 | 63,69 | 63,69 | 0,25% | 395.103,00 |
| 20.03.2024 | 63,53 | 63,55 | 63,18 | 63,53 | 0,51% | 265.216,00 |
| 19.03.2024 | 63,19 | 63,37 | 63,01 | 63,21 | 0,48% | 304.106,00 |
| 18.03.2024 | 62,94 | 63,01 | 62,89 | 62,91 | 0,05% | 331.053,00 |
| 15.03.2024 | 63,02 | 63,02 | 62,85 | 62,88 | -0,32% | 274.948,00 |
| 14.03.2024 | 63,40 | 63,41 | 63,01 | 63,08 | -0,47% | 385.466,00 |
| 13.03.2024 | 63,35 | 63,52 | 63,35 | 63,38 | 0,05% | 732.396,00 |
| 12.03.2024 | 63,23 | 63,38 | 63,20 | 63,35 | -0,14% | 238.276,00 |
| 11.03.2024 | 63,53 | 63,55 | 63,42 | 63,44 | -0,14% | 220.071,00 |
| 08.03.2024 | 63,51 | 63,71 | 63,49 | 63,53 | 0,09% | 236.197,00 |
| 07.03.2024 | 63,36 | 63,56 | 63,32 | 63,47 | 0,27% | 252.826,00 |
| 06.03.2024 | 63,30 | 63,44 | 63,23 | 63,30 | 0,33% | 279.289,00 |
| 05.03.2024 | 63,05 | 63,20 | 62,95 | 63,09 | 0,27% | 476.511,00 |
| 04.03.2024 | 62,94 | 62,95 | 62,84 | 62,92 | -0,03% | 278.965,00 |
| 01.03.2024 | 62,72 | 63,03 | 62,46 | 62,94 | 0,00% | 557.763,00 |
| 29.02.2024 | 62,84 | 63,02 | 62,84 | 62,94 | 0,32% | 196.174,00 |
| 28.02.2024 | 62,80 | 62,82 | 62,64 | 62,74 | 0,21% | 1.028.104,00 |
| 27.02.2024 | 62,65 | 62,78 | 62,56 | 62,61 | -0,27% | 201.691,00 |
| 26.02.2024 | 63,11 | 63,11 | 62,74 | 62,78 | -0,16% | 178.195,00 |
| 23.02.2024 | 62,79 | 63,04 | 62,69 | 62,88 | 0,38% | 217.637,00 |
| 22.02.2024 | 62,38 | 62,70 | 62,31 | 62,64 | 0,56% | 300.619,00 |
| 21.02.2024 | 62,38 | 62,50 | 62,16 | 62,29 | -0,06% | 330.219,00 |
| 20.02.2024 | 62,37 | 62,39 | 62,19 | 62,33 | 0,06% | 689.338,00 |
| 16.02.2024 | 62,42 | 62,44 | 62,25 | 62,29 | -0,62% | 224.313,00 |
| 15.02.2024 | 62,43 | 62,68 | 62,37 | 62,68 | 0,76% | 195.092,00 |
| 14.02.2024 | 62,08 | 62,21 | 61,96 | 62,21 | 0,63% | 1.297.419,00 |
| 13.02.2024 | 61,97 | 62,11 | 61,72 | 61,82 | -1,15% | 1.600.302,00 |
| 12.02.2024 | 62,55 | 62,64 | 62,48 | 62,54 | 0,06% | 252.139,00 |
| 09.02.2024 | 62,41 | 62,69 | 62,33 | 62,50 | -0,08% | 225.642,00 |
| 08.02.2024 | 62,52 | 62,68 | 62,42 | 62,55 | -0,06% | 307.276,00 |
| 07.02.2024 | 62,51 | 62,72 | 62,48 | 62,59 | -0,10% | 1.505.776,00 |
| 06.02.2024 | 62,36 | 62,75 | 62,32 | 62,65 | 0,72% | 439.331,00 |
| 05.02.2024 | 62,34 | 62,39 | 61,98 | 62,20 | -0,65% | 1.424.175,00 |
| 02.02.2024 | 62,67 | 62,73 | 62,47 | 62,61 | -0,84% | 865.508,00 |
| 01.02.2024 | 62,90 | 63,25 | 62,88 | 63,14 | 0,27% | 401.478,00 |
| 31.01.2024 | 63,05 | 63,33 | 62,75 | 62,97 | -0,13% | 1.513.275,00 |
| 30.01.2024 | 62,94 | 63,05 | 62,77 | 63,05 | 0,17% | 649.476,00 |
| 29.01.2024 | 62,69 | 63,05 | 62,67 | 62,94 | 0,40% | 729.962,00 |
| 26.01.2024 | 62,52 | 62,81 | 62,47 | 62,69 | 0,00% | 832.690,00 |
| 25.01.2024 | 62,45 | 62,70 | 62,39 | 62,69 | 0,82% | 2.849.840,00 |
| 24.01.2024 | 62,53 | 62,57 | 62,10 | 62,18 | -0,29% | 1.083.905,00 |
| 23.01.2024 | 62,39 | 62,40 | 62,10 | 62,36 | -0,40% | 1.862.206,00 |
| 22.01.2024 | 62,54 | 62,67 | 62,37 | 62,61 | 0,11% | 4.259.154,00 |
| 19.01.2024 | 62,46 | 62,65 | 62,25 | 62,54 | 0,11% | 733.945,00 |
| 18.01.2024 | 62,59 | 62,62 | 62,28 | 62,47 | 0,10% | 345.127,00 |
| 17.01.2024 | 62,51 | 62,51 | 62,25 | 62,41 | -0,39% | 240.589,00 |
| 16.01.2024 | 63,00 | 63,06 | 62,54 | 62,66 | -0,86% | 218.660,00 |
| 12.01.2024 | 63,11 | 63,40 | 63,10 | 63,20 | 0,14% | 170.605,00 |
| 11.01.2024 | 62,81 | 63,19 | 62,56 | 63,11 | 0,86% | 267.771,00 |
| 10.01.2024 | 62,56 | 62,64 | 62,41 | 62,57 | 0,71% | 285.127,00 |
| 09.01.2024 | 62,06 | 62,23 | 62,05 | 62,13 | -0,35% | 403.392,00 |
| 08.01.2024 | 62,25 | 62,55 | 62,16 | 62,35 | 0,11% | 292.654,00 |
| 05.01.2024 | 62,33 | 62,83 | 62,18 | 62,28 | -0,40% | 226.140,00 |
| 04.01.2024 | 62,59 | 62,64 | 62,40 | 62,53 | -0,51% | 219.736,00 |
| 03.01.2024 | 62,69 | 62,88 | 62,42 | 62,85 | -0,52% | 274.597,00 |
| 02.01.2024 | 63,52 | 63,52 | 63,09 | 63,18 | -0,89% | 509.324,00 |
| 29.12.2023 | 63,93 | 63,99 | 63,75 | 63,75 | -0,31% | 308.135,00 |
| 28.12.2023 | 64,02 | 64,09 | 63,83 | 63,95 | -0,25% | 326.023,00 |
| 27.12.2023 | 64,02 | 64,18 | 63,97 | 64,11 | 0,44% | 218.664,00 |
| 26.12.2023 | 63,68 | 63,92 | 63,62 | 63,83 | 0,24% | 181.392,00 |
| 22.12.2023 | 63,74 | 63,83 | 63,61 | 63,68 | -0,56% | 253.403,00 |
| 21.12.2023 | 64,09 | 64,31 | 63,88 | 64,04 | 0,06% | 347.569,00 |
| 20.12.2023 | 64,02 | 64,06 | 63,90 | 64,00 | 0,11% | 398.653,00 |
| 19.12.2023 | 63,72 | 64,00 | 63,72 | 63,93 | 0,25% | 417.429,00 |
| 18.12.2023 | 63,78 | 63,87 | 63,61 | 63,77 | 0,00% | 243.911,00 |
| 15.12.2023 | 63,76 | 63,90 | 63,58 | 63,77 | 0,09% | 356.433,00 |
| 14.12.2023 | 63,67 | 64,00 | 63,54 | 63,71 | 0,87% | 1.251.032,00 |
| 13.12.2023 | 62,28 | 63,23 | 62,13 | 63,16 | 1,76% | 354.858,00 |
| 12.12.2023 | 62,04 | 62,16 | 61,83 | 62,07 | 0,27% | 234.882,00 |
| 11.12.2023 | 61,89 | 62,03 | 61,77 | 61,90 | -0,35% | 326.148,00 |
| 08.12.2023 | 62,12 | 62,16 | 61,89 | 62,12 | -0,10% | 503.392,00 |