55,720$
Echtzeitkurs Vanguard Global ex-US Real Estate ETF
Bid:
Ask:
Aktienkurse zum Vanguard Global ex-US Real Estate ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 42,57 | 42,69 | 42,44 | 42,66 | 0,73% | 170.077,00 |
| 23.04.2025 | 42,68 | 42,76 | 42,24 | 42,35 | -0,89% | 228.904,00 |
| 22.04.2025 | 42,64 | 42,79 | 42,44 | 42,73 | 1,88% | 378.006,00 |
| 21.04.2025 | 42,14 | 42,25 | 41,68 | 41,94 | -0,24% | 340.088,00 |
| 17.04.2025 | 41,74 | 42,18 | 41,74 | 42,04 | 1,57% | 251.137,00 |
| 16.04.2025 | 41,49 | 41,78 | 41,33 | 41,39 | 0,63% | 338.270,00 |
| 15.04.2025 | 41,17 | 41,31 | 41,00 | 41,13 | 0,22% | 262.529,00 |
| 14.04.2025 | 41,29 | 41,29 | 40,73 | 41,04 | 0,91% | 259.607,00 |
| 11.04.2025 | 40,12 | 40,75 | 39,85 | 40,67 | 3,22% | 606.036,00 |
| 10.04.2025 | 39,73 | 39,73 | 38,87 | 39,40 | -0,35% | 334.316,00 |
| 09.04.2025 | 37,87 | 39,54 | 37,70 | 39,54 | 4,69% | 445.896,00 |
| 08.04.2025 | 38,94 | 39,00 | 37,52 | 37,77 | -0,26% | 501.009,00 |
| 07.04.2025 | 38,34 | 38,95 | 37,65 | 37,87 | -2,92% | 509.006,00 |
| 04.04.2025 | 39,88 | 40,03 | 38,93 | 39,01 | -4,50% | 574.226,00 |
| 03.04.2025 | 41,16 | 41,28 | 40,82 | 40,85 | 0,10% | 273.083,00 |
| 02.04.2025 | 40,51 | 40,84 | 40,49 | 40,81 | 0,44% | 331.908,00 |
| 01.04.2025 | 40,63 | 40,80 | 40,49 | 40,63 | 0,42% | 183.035,00 |
| 31.03.2025 | 40,35 | 40,56 | 40,27 | 40,46 | -0,47% | 159.044,00 |
| 28.03.2025 | 40,75 | 40,88 | 40,58 | 40,65 | -0,66% | 167.106,00 |
| 27.03.2025 | 40,82 | 41,07 | 40,82 | 40,92 | 0,27% | 184.361,00 |
| 26.03.2025 | 40,91 | 41,02 | 40,74 | 40,81 | -0,10% | 196.413,00 |
| 25.03.2025 | 41,02 | 41,04 | 40,83 | 40,85 | 0,25% | 210.001,00 |
| 24.03.2025 | 40,76 | 40,82 | 40,65 | 40,75 | 0,44% | 134.265,00 |
| 21.03.2025 | 40,62 | 40,67 | 40,53 | 40,57 | -0,56% | 200.789,00 |
| 20.03.2025 | 40,66 | 40,85 | 40,66 | 40,80 | -0,54% | 139.126,00 |
| 19.03.2025 | 40,82 | 41,09 | 40,75 | 41,02 | 0,12% | 128.677,00 |
| 18.03.2025 | 41,01 | 41,03 | 40,90 | 40,97 | -0,53% | 139.200,00 |
| 17.03.2025 | 40,93 | 41,23 | 40,88 | 41,19 | 1,08% | 156.076,00 |
| 14.03.2025 | 40,39 | 40,75 | 40,39 | 40,75 | 1,42% | 151.321,00 |
| 13.03.2025 | 40,27 | 40,31 | 40,13 | 40,18 | -0,22% | 170.842,00 |
| 12.03.2025 | 40,32 | 40,35 | 40,13 | 40,27 | 0,50% | 269.209,00 |
| 11.03.2025 | 40,24 | 40,29 | 39,93 | 40,07 | 0,02% | 192.611,00 |
| 10.03.2025 | 40,36 | 40,51 | 39,93 | 40,06 | -1,52% | 266.581,00 |
| 07.03.2025 | 40,39 | 40,68 | 40,33 | 40,68 | 0,67% | 184.959,00 |
| 06.03.2025 | 40,62 | 40,66 | 40,39 | 40,41 | -1,39% | 269.016,00 |
| 05.03.2025 | 40,68 | 41,04 | 40,64 | 40,98 | 1,01% | 238.278,00 |
| 04.03.2025 | 40,53 | 40,86 | 40,32 | 40,57 | 0,25% | 336.286,00 |
| 03.03.2025 | 40,57 | 40,74 | 40,33 | 40,47 | 0,37% | 287.761,00 |
| 28.02.2025 | 40,29 | 40,39 | 40,11 | 40,32 | -0,64% | 284.528,00 |
| 27.02.2025 | 40,77 | 40,79 | 40,53 | 40,58 | -0,73% | 211.546,00 |
| 26.02.2025 | 40,97 | 41,13 | 40,84 | 40,88 | -0,20% | 183.799,00 |
| 25.02.2025 | 40,89 | 41,00 | 40,73 | 40,96 | 0,84% | 218.076,00 |
| 24.02.2025 | 40,71 | 40,78 | 40,60 | 40,62 | 0,00% | 229.136,00 |
| 21.02.2025 | 40,78 | 40,88 | 40,55 | 40,62 | -0,54% | 171.072,00 |
| 20.02.2025 | 40,62 | 40,86 | 40,61 | 40,84 | 0,64% | 173.338,00 |
| 19.02.2025 | 40,50 | 40,61 | 40,35 | 40,58 | -0,69% | 326.383,00 |
| 18.02.2025 | 40,75 | 40,86 | 40,71 | 40,86 | 0,22% | 185.910,00 |
| 14.02.2025 | 40,99 | 41,05 | 40,74 | 40,77 | -0,27% | 220.974,00 |
| 13.02.2025 | 40,50 | 40,88 | 40,45 | 40,88 | 1,11% | 179.731,00 |
| 12.02.2025 | 40,21 | 40,48 | 40,12 | 40,43 | -0,05% | 133.087,00 |
| 11.02.2025 | 40,24 | 40,47 | 40,24 | 40,45 | -0,10% | 192.321,00 |
| 10.02.2025 | 40,48 | 40,55 | 40,42 | 40,49 | 0,42% | 136.871,00 |
| 07.02.2025 | 40,65 | 40,65 | 40,24 | 40,32 | -0,81% | 194.053,00 |
| 06.02.2025 | 40,59 | 40,69 | 40,57 | 40,65 | 0,17% | 199.802,00 |
| 05.02.2025 | 40,38 | 40,62 | 40,38 | 40,58 | 0,87% | 196.038,00 |
| 04.02.2025 | 40,00 | 40,29 | 39,99 | 40,23 | 0,37% | 192.751,00 |
| 03.02.2025 | 39,72 | 40,21 | 39,66 | 40,08 | -0,10% | 624.389,00 |
| 31.01.2025 | 40,29 | 40,56 | 40,11 | 40,12 | -0,62% | 578.284,00 |
| 30.01.2025 | 40,21 | 40,57 | 40,21 | 40,37 | 1,23% | 249.213,00 |
| 29.01.2025 | 39,97 | 40,08 | 39,80 | 39,88 | 0,00% | 374.321,00 |
| 28.01.2025 | 39,96 | 39,96 | 39,72 | 39,88 | -0,30% | 286.518,00 |
| 27.01.2025 | 39,74 | 40,02 | 39,74 | 40,00 | 0,65% | 506.183,00 |
| 24.01.2025 | 39,61 | 39,83 | 39,59 | 39,74 | 0,33% | 565.728,00 |
| 23.01.2025 | 39,38 | 39,62 | 39,33 | 39,61 | 0,89% | 237.701,00 |
| 22.01.2025 | 39,51 | 39,58 | 39,24 | 39,26 | -1,26% | 280.208,00 |
| 21.01.2025 | 39,51 | 39,76 | 39,51 | 39,76 | 1,14% | 251.978,00 |
| 17.01.2025 | 39,21 | 39,51 | 39,21 | 39,31 | 0,38% | 284.523,00 |
| 16.01.2025 | 38,93 | 39,24 | 38,90 | 39,16 | 0,23% | 424.387,00 |
| 15.01.2025 | 39,15 | 39,21 | 38,97 | 39,07 | 1,61% | 302.072,00 |
| 14.01.2025 | 38,29 | 38,46 | 38,26 | 38,45 | 0,60% | 274.492,00 |
| 13.01.2025 | 38,10 | 38,22 | 38,01 | 38,22 | -0,18% | 419.004,00 |
| 10.01.2025 | 39,00 | 39,00 | 38,25 | 38,29 | -1,67% | 624.966,00 |
| 08.01.2025 | 38,82 | 38,96 | 38,70 | 38,94 | -1,12% | 276.125,00 |
| 07.01.2025 | 39,70 | 39,75 | 39,32 | 39,38 | -0,66% | 228.159,00 |
| 06.01.2025 | 39,81 | 39,89 | 39,62 | 39,64 | 0,00% | 351.914,00 |
| 03.01.2025 | 39,68 | 39,68 | 39,44 | 39,64 | 0,89% | 224.324,00 |
| 02.01.2025 | 39,57 | 39,66 | 39,28 | 39,29 | -0,68% | 375.607,00 |
| 31.12.2024 | 39,53 | 39,69 | 39,39 | 39,56 | 0,10% | 597.968,00 |
| 30.12.2024 | 39,46 | 39,64 | 39,38 | 39,52 | -0,68% | 544.161,00 |
| 27.12.2024 | 39,58 | 39,85 | 39,58 | 39,79 | -0,18% | 409.444,00 |
| 26.12.2024 | 39,49 | 39,90 | 39,49 | 39,86 | 0,53% | 382.127,00 |
| 24.12.2024 | 39,60 | 39,68 | 39,41 | 39,65 | 0,61% | 649.038,00 |
| 23.12.2024 | 39,17 | 39,41 | 39,09 | 39,41 | 0,48% | 543.819,00 |
| 20.12.2024 | 39,00 | 39,56 | 38,93 | 39,22 | -3,75% | 632.107,00 |
| 19.12.2024 | 41,00 | 41,07 | 40,69 | 40,75 | -0,56% | 582.406,00 |
| 18.12.2024 | 41,97 | 42,03 | 40,96 | 40,98 | -2,41% | 276.339,00 |
| 17.12.2024 | 41,99 | 42,18 | 41,96 | 41,99 | -0,12% | 244.555,00 |
| 16.12.2024 | 42,01 | 42,20 | 41,89 | 42,04 | 0,14% | 2.016.396,00 |
| 13.12.2024 | 42,25 | 42,25 | 41,93 | 41,98 | -0,80% | 216.709,00 |
| 12.12.2024 | 42,50 | 42,56 | 42,29 | 42,32 | -0,56% | 204.137,00 |
| 11.12.2024 | 42,72 | 42,78 | 42,51 | 42,56 | -0,12% | 223.023,00 |
| 10.12.2024 | 42,88 | 42,88 | 42,52 | 42,61 | -1,53% | 200.584,00 |
| 09.12.2024 | 43,31 | 43,47 | 43,22 | 43,27 | 0,32% | 201.591,00 |
| 06.12.2024 | 43,25 | 43,32 | 43,04 | 43,13 | 0,09% | 176.437,00 |
| 05.12.2024 | 43,19 | 43,24 | 43,03 | 43,09 | -0,19% | 123.084,00 |
| 04.12.2024 | 43,14 | 43,28 | 43,10 | 43,17 | -0,18% | 188.712,00 |
| 03.12.2024 | 43,29 | 43,39 | 43,13 | 43,25 | 0,02% | 205.255,00 |
| 02.12.2024 | 43,23 | 43,28 | 43,01 | 43,24 | -0,39% | 183.630,00 |
| 29.11.2024 | 43,13 | 43,43 | 43,13 | 43,41 | 0,49% | 164.981,00 |
| 27.11.2024 | 43,09 | 43,30 | 43,09 | 43,20 | 1,31% | 251.932,00 |