57,240$
Echtzeitkurs Vanguard Total International
Bid:
Ask:
Aktienkurse zum Vanguard Total International ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 48,29 | 48,39 | 48,27 | 48,33 | 0,50% | 3.535.596,00 |
| 16.04.2026 | 48,20 | 48,20 | 48,06 | 48,09 | -0,06% | 4.077.773,00 |
| 15.04.2026 | 48,17 | 48,18 | 48,09 | 48,12 | -0,21% | 3.575.780,00 |
| 14.04.2026 | 48,12 | 48,24 | 48,07 | 48,22 | 0,37% | 4.261.883,00 |
| 13.04.2026 | 47,95 | 48,07 | 47,92 | 48,04 | 0,08% | 4.123.441,00 |
| 10.04.2026 | 48,00 | 48,03 | 47,93 | 48,00 | -0,27% | 3.209.905,00 |
| 09.04.2026 | 48,08 | 48,23 | 48,04 | 48,13 | -0,31% | 4.128.539,00 |
| 08.04.2026 | 48,36 | 48,36 | 48,23 | 48,28 | 0,77% | 4.103.005,00 |
| 07.04.2026 | 47,87 | 47,95 | 47,73 | 47,91 | 0,06% | 4.446.894,00 |
| 06.04.2026 | 47,90 | 47,96 | 47,87 | 47,88 | -0,17% | 5.481.832,00 |
| 02.04.2026 | 47,92 | 48,05 | 47,85 | 47,96 | -0,10% | 4.966.255,00 |
| 01.04.2026 | 48,03 | 48,05 | 47,97 | 48,01 | -0,08% | 5.137.476,00 |
| 31.03.2026 | 47,96 | 48,12 | 47,90 | 48,05 | 0,54% | 5.854.006,00 |
| 30.03.2026 | 47,82 | 47,86 | 47,78 | 47,79 | 0,27% | 4.144.657,00 |
| 27.03.2026 | 47,63 | 47,73 | 47,60 | 47,66 | -0,17% | 4.602.004,00 |
| 26.03.2026 | 47,89 | 47,93 | 47,74 | 47,74 | -0,71% | 4.783.867,00 |
| 25.03.2026 | 48,10 | 48,14 | 48,04 | 48,08 | 0,52% | 4.569.915,00 |
| 24.03.2026 | 47,85 | 47,94 | 47,79 | 47,83 | -0,37% | 5.434.753,00 |
| 23.03.2026 | 47,89 | 48,13 | 47,88 | 48,01 | 0,42% | 5.191.912,00 |
| 20.03.2026 | 48,06 | 48,08 | 47,79 | 47,81 | -0,66% | 5.790.397,00 |
| 19.03.2026 | 48,00 | 48,19 | 47,98 | 48,13 | 0,04% | 5.778.980,00 |
| 18.03.2026 | 48,21 | 48,24 | 48,10 | 48,11 | -0,39% | 3.714.610,00 |
| 17.03.2026 | 48,27 | 48,32 | 48,26 | 48,30 | 0,17% | 4.251.933,00 |
| 16.03.2026 | 48,18 | 48,26 | 48,17 | 48,22 | 0,46% | 4.299.796,00 |
| 13.03.2026 | 48,14 | 48,18 | 48,00 | 48,00 | -0,17% | 3.903.203,00 |
| 12.03.2026 | 48,16 | 48,19 | 48,08 | 48,08 | -0,35% | 5.976.923,00 |
| 11.03.2026 | 48,30 | 48,36 | 48,22 | 48,25 | -0,45% | 4.795.800,00 |
| 10.03.2026 | 48,51 | 48,62 | 48,45 | 48,47 | -0,08% | 12.267.235,00 |
| 09.03.2026 | 48,30 | 48,53 | 48,25 | 48,51 | 0,14% | 4.860.673,00 |
| 06.03.2026 | 48,43 | 48,50 | 48,37 | 48,44 | -0,29% | 4.512.318,00 |
| 05.03.2026 | 48,58 | 48,62 | 48,51 | 48,58 | -0,39% | 4.579.582,00 |
| 04.03.2026 | 48,80 | 48,84 | 48,76 | 48,77 | -0,12% | 6.987.517,00 |
| 03.03.2026 | 48,67 | 48,85 | 48,65 | 48,83 | -0,20% | 4.969.479,00 |
| 02.03.2026 | 49,00 | 49,00 | 48,90 | 48,93 | -0,55% | 10.819.000,00 |
| 27.02.2026 | 49,16 | 49,23 | 49,14 | 49,20 | 0,18% | 3.823.884,00 |
| 26.02.2026 | 49,06 | 49,11 | 49,05 | 49,11 | 0,16% | 4.441.940,00 |
| 25.02.2026 | 49,03 | 49,07 | 49,03 | 49,03 | -0,12% | 7.128.533,00 |
| 24.02.2026 | 49,09 | 49,09 | 49,05 | 49,09 | 0,04% | 6.910.969,00 |
| 23.02.2026 | 49,01 | 49,08 | 49,00 | 49,07 | 0,18% | 4.218.471,00 |
| 20.02.2026 | 48,98 | 49,01 | 48,95 | 48,98 | 0,10% | 5.093.307,00 |
| 19.02.2026 | 48,91 | 48,94 | 48,89 | 48,93 | 0,06% | 3.449.661,00 |
| 18.02.2026 | 48,89 | 48,92 | 48,88 | 48,90 | 0,00% | 3.511.142,00 |
| 17.02.2026 | 48,88 | 48,94 | 48,87 | 48,90 | 0,18% | 4.422.582,00 |
| 13.02.2026 | 48,85 | 48,88 | 48,81 | 48,81 | 0,02% | 3.811.581,00 |
| 12.02.2026 | 48,72 | 48,80 | 48,70 | 48,80 | 0,23% | 4.839.045,00 |
| 11.02.2026 | 48,67 | 48,72 | 48,65 | 48,69 | 0,02% | 4.870.116,00 |
| 10.02.2026 | 48,64 | 48,68 | 48,63 | 48,68 | 0,23% | 8.223.303,00 |
| 09.02.2026 | 48,53 | 48,57 | 48,50 | 48,57 | 0,04% | 4.837.401,00 |
| 06.02.2026 | 48,55 | 48,57 | 48,52 | 48,55 | 0,02% | 3.946.194,00 |
| 05.02.2026 | 48,51 | 48,56 | 48,49 | 48,54 | 0,12% | 5.487.034,00 |
| 04.02.2026 | 48,49 | 48,51 | 48,46 | 48,48 | 0,14% | 7.418.835,00 |
| 03.02.2026 | 48,41 | 48,45 | 48,39 | 48,41 | -0,04% | 5.526.056,00 |
| 02.02.2026 | 48,47 | 48,49 | 48,40 | 48,43 | -0,29% | 6.356.808,00 |
| 30.01.2026 | 48,59 | 48,61 | 48,56 | 48,57 | -0,21% | 5.732.914,00 |
| 29.01.2026 | 48,57 | 48,67 | 48,55 | 48,67 | 0,33% | 16.286.372,00 |
| 28.01.2026 | 48,57 | 48,58 | 48,50 | 48,51 | -0,02% | 7.532.882,00 |
| 27.01.2026 | 48,53 | 48,56 | 48,50 | 48,52 | -0,02% | 3.737.665,00 |
| 26.01.2026 | 48,54 | 48,57 | 48,52 | 48,53 | 0,17% | 4.613.223,00 |
| 23.01.2026 | 48,47 | 48,49 | 48,44 | 48,45 | -0,04% | 4.222.381,00 |
| 22.01.2026 | 48,43 | 48,49 | 48,42 | 48,47 | 0,08% | 6.067.309,00 |
| 21.01.2026 | 48,43 | 48,45 | 48,39 | 48,43 | 0,08% | 5.205.457,00 |
| 20.01.2026 | 48,43 | 48,43 | 48,33 | 48,39 | -0,31% | 6.551.960,00 |
| 16.01.2026 | 48,57 | 48,59 | 48,53 | 48,54 | -0,10% | 6.045.230,00 |
| 15.01.2026 | 48,61 | 48,64 | 48,55 | 48,59 | -0,04% | 10.402.329,00 |
| 14.01.2026 | 48,51 | 48,65 | 48,51 | 48,61 | 0,14% | 15.592.469,00 |
| 13.01.2026 | 48,50 | 48,56 | 48,47 | 48,54 | -0,08% | 22.519.560,00 |
| 12.01.2026 | 48,60 | 48,61 | 48,57 | 48,58 | 0,08% | 6.228.835,00 |
| 09.01.2026 | 48,51 | 48,56 | 48,49 | 48,54 | 0,02% | 3.845.957,00 |
| 08.01.2026 | 48,48 | 48,53 | 48,47 | 48,53 | 0,00% | 10.244.937,00 |
| 07.01.2026 | 48,51 | 48,57 | 48,51 | 48,53 | 0,19% | 4.035.953,00 |
| 06.01.2026 | 48,43 | 48,45 | 48,41 | 48,44 | 0,12% | 4.428.744,00 |
| 05.01.2026 | 48,37 | 48,39 | 48,34 | 48,38 | 0,14% | 4.775.074,00 |
| 02.01.2026 | 48,34 | 48,36 | 48,29 | 48,31 | -0,02% | 3.941.761,00 |
| 31.12.2025 | 48,34 | 48,39 | 48,31 | 48,32 | -0,12% | 4.715.310,00 |
| 30.12.2025 | 48,37 | 48,40 | 48,36 | 48,38 | 0,02% | 4.568.487,00 |
| 29.12.2025 | 48,36 | 48,40 | 48,35 | 48,37 | -0,10% | 4.936.256,00 |
| 26.12.2025 | 48,44 | 48,47 | 48,41 | 48,42 | 0,00% | 4.713.255,00 |
| 24.12.2025 | 48,39 | 48,42 | 48,37 | 48,42 | 0,19% | 3.565.287,00 |
| 23.12.2025 | 48,26 | 48,35 | 48,26 | 48,33 | 0,21% | 6.903.534,00 |
| 22.12.2025 | 48,30 | 48,31 | 48,20 | 48,23 | 0,00% | 16.120.631,00 |
| 19.12.2025 | 48,26 | 48,28 | 48,21 | 48,23 | -0,23% | 5.625.246,00 |
| 18.12.2025 | 48,31 | 48,35 | 48,29 | 48,34 | -1,95% | 4.391.397,00 |
| 17.12.2025 | 49,28 | 49,31 | 49,26 | 49,30 | 0,00% | 3.516.827,00 |
| 16.12.2025 | 49,22 | 49,31 | 49,21 | 49,30 | 0,12% | 3.252.204,00 |
| 15.12.2025 | 49,26 | 49,30 | 49,24 | 49,24 | 0,10% | 3.125.890,00 |
| 12.12.2025 | 49,17 | 49,21 | 49,16 | 49,19 | -0,06% | 3.032.659,00 |
| 11.12.2025 | 49,24 | 49,26 | 49,21 | 49,22 | -0,02% | 3.765.224,00 |
| 10.12.2025 | 49,18 | 49,24 | 49,14 | 49,23 | -0,02% | 4.317.539,00 |
| 09.12.2025 | 49,21 | 49,25 | 49,19 | 49,24 | 0,08% | 3.248.849,00 |
| 08.12.2025 | 49,24 | 49,25 | 49,15 | 49,20 | -0,24% | 3.382.962,00 |
| 05.12.2025 | 49,38 | 49,40 | 49,30 | 49,32 | -0,14% | 2.717.730,00 |
| 04.12.2025 | 49,43 | 49,43 | 49,38 | 49,39 | -0,10% | 3.234.569,00 |
| 03.12.2025 | 49,41 | 49,45 | 49,41 | 49,44 | 0,06% | 4.371.250,00 |
| 02.12.2025 | 49,34 | 49,41 | 49,34 | 49,41 | 0,04% | 3.445.070,00 |
| 01.12.2025 | 49,41 | 49,42 | 49,36 | 49,39 | -0,52% | 3.522.207,00 |
| 28.11.2025 | 49,67 | 49,68 | 49,62 | 49,65 | -0,04% | 1.959.042,00 |
| 26.11.2025 | 49,60 | 49,67 | 49,58 | 49,67 | 0,04% | 3.325.937,00 |
| 25.11.2025 | 49,59 | 49,67 | 49,55 | 49,65 | 0,26% | 4.413.743,00 |
| 24.11.2025 | 49,52 | 49,57 | 49,52 | 49,52 | -0,08% | 3.381.874,00 |
| 21.11.2025 | 49,55 | 49,57 | 49,52 | 49,56 | 0,20% | 2.898.015,00 |