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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 56,10 | 56,52 | 56,08 | 56,51 | -0,32% | 4.049.910,00 |
| 10.01.2025 | 57,14 | 57,14 | 56,60 | 56,69 | -1,70% | 2.991.837,00 |
| 08.01.2025 | 57,48 | 57,71 | 57,26 | 57,67 | -0,21% | 2.285.225,00 |
| 07.01.2025 | 58,28 | 58,35 | 57,68 | 57,79 | -0,26% | 1.805.749,00 |
| 06.01.2025 | 57,78 | 58,30 | 57,78 | 57,94 | 0,64% | 1.862.043,00 |
| 03.01.2025 | 57,43 | 57,58 | 57,25 | 57,57 | 0,65% | 2.122.759,00 |
| 02.01.2025 | 57,44 | 57,59 | 57,06 | 57,20 | -0,37% | 5.739.287,00 |
| 31.12.2024 | 57,61 | 57,65 | 57,27 | 57,41 | 0,00% | 3.328.355,00 |
| 30.12.2024 | 57,52 | 57,62 | 57,19 | 57,41 | -0,71% | 3.117.509,00 |
| 27.12.2024 | 57,76 | 57,91 | 57,63 | 57,82 | -0,26% | 2.804.771,00 |
| 26.12.2024 | 57,86 | 58,06 | 57,75 | 57,97 | 0,19% | 2.444.577,00 |
| 24.12.2024 | 57,66 | 57,86 | 57,48 | 57,86 | 0,43% | 3.280.025,00 |
| 23.12.2024 | 57,35 | 57,66 | 57,12 | 57,61 | 0,56% | 3.706.755,00 |
| 20.12.2024 | 56,75 | 57,65 | 56,65 | 57,29 | -1,51% | 4.403.864,00 |
| 19.12.2024 | 58,50 | 58,57 | 58,14 | 58,17 | 0,00% | 3.994.975,00 |
| 18.12.2024 | 59,61 | 59,67 | 58,10 | 58,17 | -2,37% | 2.926.959,00 |
| 17.12.2024 | 59,57 | 59,74 | 59,50 | 59,58 | -0,30% | 5.979.475,00 |
| 16.12.2024 | 59,80 | 59,96 | 59,67 | 59,76 | -0,40% | 9.126.168,00 |
| 13.12.2024 | 60,20 | 60,24 | 59,87 | 60,00 | -0,18% | 1.376.211,00 |
| 12.12.2024 | 60,35 | 60,53 | 60,10 | 60,11 | -0,84% | 1.499.198,00 |
| 11.12.2024 | 60,51 | 60,66 | 60,37 | 60,62 | 0,60% | 2.092.318,00 |
| 10.12.2024 | 60,62 | 60,65 | 60,26 | 60,26 | -1,10% | 2.036.352,00 |
| 09.12.2024 | 61,21 | 61,41 | 60,91 | 60,93 | 0,58% | 1.869.998,00 |
| 06.12.2024 | 60,86 | 60,87 | 60,52 | 60,58 | -0,10% | 1.821.882,00 |
| 05.12.2024 | 60,62 | 60,75 | 60,56 | 60,64 | 0,43% | 2.251.375,00 |
| 04.12.2024 | 60,46 | 60,47 | 60,30 | 60,38 | 0,12% | 1.515.809,00 |
| 03.12.2024 | 60,25 | 60,44 | 60,04 | 60,31 | 0,40% | 2.128.093,00 |
| 02.12.2024 | 59,91 | 60,16 | 59,68 | 60,07 | 0,27% | 3.140.760,00 |
| 29.11.2024 | 59,35 | 59,93 | 59,30 | 59,91 | 1,03% | 1.582.805,00 |