Echtzeitkurs VANGUARD FTSE ALL-WORLD EX-US ETF
Bid:
Ask:
Aktienkurse zum VANGUARD FTSE ALL-WORLD EX-US ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 66,17 | 66,32 | 66,10 | 66,28 | 0,36% | 1.826.369,00 |
| 05.06.2025 | 66,28 | 66,33 | 65,91 | 66,04 | 0,06% | 1.667.501,00 |
| 04.06.2025 | 65,86 | 66,15 | 65,81 | 66,00 | 0,64% | 2.008.304,00 |
| 03.06.2025 | 65,42 | 65,66 | 65,27 | 65,58 | -0,46% | 1.704.285,00 |
| 02.06.2025 | 65,39 | 65,88 | 65,21 | 65,88 | 1,00% | 2.347.331,00 |
| 30.05.2025 | 65,27 | 65,31 | 64,79 | 65,23 | -0,21% | 2.022.691,00 |
| 29.05.2025 | 65,51 | 65,54 | 65,12 | 65,37 | 0,38% | 2.033.517,00 |
| 28.05.2025 | 65,26 | 65,29 | 65,02 | 65,12 | -0,85% | 3.052.675,00 |
| 27.05.2025 | 65,65 | 65,79 | 65,54 | 65,68 | 0,89% | 3.218.031,00 |
| 23.05.2025 | 64,52 | 65,20 | 64,48 | 65,10 | 0,28% | 1.745.920,00 |
| 22.05.2025 | 64,72 | 65,07 | 64,66 | 64,92 | -0,15% | 1.904.852,00 |
| 21.05.2025 | 65,42 | 65,61 | 64,96 | 65,02 | -0,44% | 2.798.229,00 |
| 20.05.2025 | 65,11 | 65,32 | 65,07 | 65,31 | 0,32% | 2.200.021,00 |
| 19.05.2025 | 64,51 | 65,10 | 64,51 | 65,10 | 0,71% | 1.509.561,00 |
| 16.05.2025 | 64,48 | 64,69 | 64,35 | 64,64 | 0,12% | 1.638.971,00 |
| 15.05.2025 | 64,37 | 64,58 | 64,20 | 64,56 | 0,75% | 2.076.388,00 |
| 14.05.2025 | 64,45 | 64,50 | 64,04 | 64,08 | -0,12% | 1.545.341,00 |
| 13.05.2025 | 63,89 | 64,33 | 63,83 | 64,16 | 0,19% | 1.861.890,00 |
| 12.05.2025 | 63,93 | 64,05 | 63,62 | 64,04 | 0,98% | 2.295.831,00 |
| 09.05.2025 | 63,55 | 63,58 | 63,25 | 63,42 | 0,59% | 3.601.190,00 |
| 08.05.2025 | 63,32 | 63,37 | 63,02 | 63,05 | -0,24% | 3.332.383,00 |
| 07.05.2025 | 63,31 | 63,44 | 63,04 | 63,20 | -0,61% | 2.882.174,00 |
| 06.05.2025 | 63,53 | 63,74 | 63,46 | 63,59 | -0,14% | 2.662.253,00 |
| 05.05.2025 | 63,73 | 63,84 | 63,66 | 63,68 | 0,36% | 2.299.545,00 |
| 02.05.2025 | 63,44 | 63,55 | 63,27 | 63,45 | 2,01% | 3.079.470,00 |
| 01.05.2025 | 62,46 | 62,50 | 62,10 | 62,20 | -0,22% | 3.995.127,00 |
| 30.04.2025 | 62,05 | 62,47 | 61,70 | 62,34 | -0,06% | 5.374.633,00 |
| 29.04.2025 | 62,22 | 62,50 | 62,21 | 62,38 | 0,26% | 1.556.590,00 |
| 28.04.2025 | 61,99 | 62,26 | 61,88 | 62,22 | 0,58% | 1.630.724,00 |
| 25.04.2025 | 61,58 | 61,89 | 61,46 | 61,86 | 0,13% | 1.405.075,00 |
| 24.04.2025 | 61,26 | 61,81 | 61,15 | 61,78 | 1,23% | 2.458.338,00 |
| 23.04.2025 | 61,40 | 61,71 | 60,90 | 61,03 | 0,53% | 3.005.314,00 |
| 22.04.2025 | 60,38 | 60,96 | 60,33 | 60,71 | 1,88% | 2.535.890,00 |
| 21.04.2025 | 60,06 | 60,10 | 59,18 | 59,59 | -0,35% | 3.193.239,00 |
| 17.04.2025 | 59,78 | 60,16 | 59,65 | 59,80 | 1,01% | 1.853.602,00 |
| 16.04.2025 | 59,45 | 59,79 | 58,99 | 59,20 | -0,55% | 2.761.195,00 |
| 15.04.2025 | 59,53 | 59,83 | 59,46 | 59,53 | 0,54% | 4.568.373,00 |
| 14.04.2025 | 59,04 | 59,52 | 58,80 | 59,21 | 1,04% | 2.457.839,00 |
| 11.04.2025 | 57,51 | 58,71 | 57,39 | 58,60 | 2,63% | 4.113.857,00 |
| 10.04.2025 | 57,34 | 57,43 | 55,93 | 57,10 | -1,70% | 4.817.782,00 |
| 09.04.2025 | 54,33 | 58,32 | 54,02 | 58,09 | 7,20% | 13.173.563,00 |
| 08.04.2025 | 56,29 | 56,40 | 53,65 | 54,19 | -0,71% | 9.416.584,00 |
| 07.04.2025 | 54,11 | 56,51 | 53,82 | 54,58 | -2,71% | 13.460.440,00 |
| 04.04.2025 | 57,64 | 57,68 | 55,98 | 56,10 | -6,12% | 6.364.359,00 |
| 03.04.2025 | 60,18 | 60,42 | 59,68 | 59,76 | -2,02% | 3.761.339,00 |
| 02.04.2025 | 60,46 | 61,07 | 60,44 | 60,99 | 0,25% | 1.814.689,00 |
| 01.04.2025 | 60,69 | 61,02 | 60,41 | 60,84 | 0,30% | 2.108.217,00 |
| 31.03.2025 | 60,27 | 60,78 | 60,04 | 60,66 | -0,59% | 3.854.591,00 |
| 28.03.2025 | 61,48 | 61,48 | 60,94 | 61,02 | -1,26% | 1.782.690,00 |
| 27.03.2025 | 61,59 | 61,94 | 61,55 | 61,80 | 0,28% | 1.224.210,00 |
| 26.03.2025 | 62,00 | 62,10 | 61,52 | 61,63 | -1,06% | 2.020.187,00 |
| 25.03.2025 | 62,34 | 62,42 | 62,19 | 62,29 | 0,39% | 3.154.001,00 |
| 24.03.2025 | 62,01 | 62,20 | 61,90 | 62,05 | 0,06% | 3.040.887,00 |
| 21.03.2025 | 61,82 | 62,05 | 61,71 | 62,01 | -0,75% | 2.556.486,00 |
| 20.03.2025 | 62,13 | 62,54 | 62,10 | 62,48 | -0,79% | 1.650.988,00 |
| 19.03.2025 | 62,74 | 63,21 | 62,62 | 62,98 | 0,30% | 3.645.280,00 |
| 18.03.2025 | 62,80 | 62,87 | 62,50 | 62,79 | -0,13% | 1.576.260,00 |
| 17.03.2025 | 62,27 | 62,96 | 62,27 | 62,87 | 1,26% | 1.785.408,00 |
| 14.03.2025 | 61,60 | 62,12 | 61,52 | 62,09 | 1,85% | 1.869.354,00 |
| 13.03.2025 | 60,94 | 61,19 | 60,81 | 60,96 | -0,60% | 3.148.917,00 |
| 12.03.2025 | 61,30 | 61,45 | 60,92 | 61,33 | 0,61% | 2.264.356,00 |
| 11.03.2025 | 61,17 | 61,28 | 60,54 | 60,96 | -0,08% | 2.515.760,00 |
| 10.03.2025 | 61,44 | 61,62 | 60,58 | 61,01 | -2,24% | 3.174.050,00 |
| 07.03.2025 | 61,97 | 62,46 | 61,75 | 62,41 | 0,87% | 3.424.362,00 |
| 06.03.2025 | 62,08 | 62,50 | 61,82 | 61,87 | -0,87% | 3.092.971,00 |
| 05.03.2025 | 61,72 | 62,49 | 61,71 | 62,41 | 2,55% | 2.984.154,00 |
| 04.03.2025 | 60,52 | 61,44 | 60,05 | 60,86 | 0,08% | 2.534.159,00 |
| 03.03.2025 | 61,49 | 61,62 | 60,53 | 60,81 | 0,35% | 1.982.659,00 |
| 28.02.2025 | 60,37 | 60,64 | 60,08 | 60,60 | -0,26% | 2.611.841,00 |
| 27.02.2025 | 61,32 | 61,37 | 60,74 | 60,76 | -1,33% | 2.036.843,00 |
| 26.02.2025 | 61,64 | 62,03 | 61,46 | 61,58 | 0,34% | 1.922.087,00 |
| 25.02.2025 | 61,52 | 61,55 | 61,11 | 61,37 | 0,61% | 2.161.508,00 |
| 24.02.2025 | 61,38 | 61,38 | 60,92 | 61,00 | -0,54% | 3.999.819,00 |
| 21.02.2025 | 61,80 | 61,84 | 61,20 | 61,33 | -0,55% | 1.802.552,00 |
| 20.02.2025 | 61,57 | 61,70 | 61,39 | 61,67 | 0,59% | 2.917.412,00 |
| 19.02.2025 | 61,30 | 61,37 | 61,09 | 61,31 | -0,74% | 1.184.506,00 |
| 18.02.2025 | 61,73 | 61,77 | 61,58 | 61,77 | 0,73% | 1.244.386,00 |
| 14.02.2025 | 61,54 | 61,57 | 61,28 | 61,32 | 0,21% | 2.300.758,00 |
| 13.02.2025 | 60,61 | 61,20 | 60,57 | 61,19 | 1,11% | 8.376.976,00 |
| 12.02.2025 | 60,01 | 60,68 | 59,91 | 60,52 | 0,27% | 2.853.562,00 |
| 11.02.2025 | 60,05 | 60,43 | 60,01 | 60,36 | 0,23% | 2.074.802,00 |
| 10.02.2025 | 60,12 | 60,23 | 60,05 | 60,22 | 0,79% | 3.253.432,00 |
| 07.02.2025 | 60,31 | 60,40 | 59,68 | 59,75 | -0,63% | 2.039.563,00 |
| 06.02.2025 | 60,04 | 60,23 | 59,99 | 60,13 | 0,42% | 1.194.107,00 |
| 05.02.2025 | 59,69 | 59,96 | 59,60 | 59,88 | 0,62% | 1.378.230,00 |
| 04.02.2025 | 59,18 | 59,63 | 59,16 | 59,51 | 1,24% | 7.727.821,00 |
| 03.02.2025 | 58,37 | 59,08 | 58,27 | 58,78 | -0,99% | 4.831.241,00 |
| 31.01.2025 | 59,91 | 60,14 | 59,33 | 59,37 | -0,93% | 3.109.759,00 |
| 30.01.2025 | 59,74 | 60,21 | 59,70 | 59,93 | 1,20% | 2.266.419,00 |
| 29.01.2025 | 59,34 | 59,48 | 59,08 | 59,22 | -0,07% | 2.191.045,00 |
| 28.01.2025 | 59,17 | 59,28 | 58,87 | 59,26 | 0,15% | 1.514.650,00 |
| 27.01.2025 | 58,95 | 59,20 | 58,95 | 59,17 | -0,60% | 3.035.491,00 |
| 24.01.2025 | 59,46 | 59,66 | 59,36 | 59,53 | 0,57% | 2.918.441,00 |
| 23.01.2025 | 58,90 | 59,20 | 58,82 | 59,19 | 0,58% | 1.813.915,00 |
| 22.01.2025 | 58,98 | 58,99 | 58,79 | 58,85 | -0,10% | 2.228.557,00 |
| 21.01.2025 | 58,59 | 58,93 | 58,51 | 58,91 | 1,67% | 2.434.905,00 |
| 17.01.2025 | 57,89 | 58,28 | 57,85 | 57,94 | 0,50% | 1.636.468,00 |
| 16.01.2025 | 57,65 | 57,85 | 57,49 | 57,65 | 0,24% | 6.854.518,00 |
| 15.01.2025 | 57,56 | 57,62 | 57,31 | 57,51 | 1,18% | 1.831.720,00 |
| 14.01.2025 | 56,81 | 56,91 | 56,57 | 56,84 | 0,58% | 3.426.221,00 |