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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 74,34 | 75,94 | 74,25 | 75,58 | -0,67% | 3.599.087,00 |
| 01.04.2026 | 75,98 | 76,59 | 75,76 | 76,09 | 1,32% | 5.320.755,00 |
| 31.03.2026 | 73,52 | 75,14 | 73,33 | 75,10 | 3,23% | 5.678.097,00 |
| 30.03.2026 | 73,39 | 73,49 | 72,42 | 72,75 | -0,10% | 4.872.124,00 |
| 27.03.2026 | 73,11 | 73,56 | 72,59 | 72,82 | -0,76% | 4.413.874,00 |
| 26.03.2026 | 74,16 | 74,68 | 73,35 | 73,38 | -2,42% | 2.566.251,00 |
| 25.03.2026 | 75,29 | 75,59 | 74,78 | 75,20 | 1,44% | 3.003.304,00 |
| 24.03.2026 | 73,55 | 74,56 | 73,46 | 74,13 | -0,76% | 3.198.187,00 |
| 23.03.2026 | 74,37 | 75,52 | 73,96 | 74,70 | 2,53% | 6.271.283,00 |
| 20.03.2026 | 74,66 | 74,68 | 72,50 | 72,86 | -3,14% | 4.874.461,00 |
| 19.03.2026 | 74,00 | 75,61 | 73,83 | 75,22 | -0,19% | 5.961.701,00 |
| 18.03.2026 | 76,25 | 76,46 | 75,30 | 75,36 | -1,68% | 3.177.182,00 |
| 17.03.2026 | 76,91 | 77,12 | 76,55 | 76,65 | 0,31% | 3.364.607,00 |
| 16.03.2026 | 76,05 | 76,62 | 75,92 | 76,41 | 2,07% | 4.170.516,00 |
| 13.03.2026 | 75,94 | 76,31 | 74,73 | 74,86 | -0,98% | 4.235.138,00 |
| 12.03.2026 | 76,27 | 76,35 | 75,29 | 75,60 | -1,96% | 8.449.560,00 |
| 11.03.2026 | 76,89 | 77,43 | 76,62 | 77,11 | -0,14% | 3.052.560,00 |
| 10.03.2026 | 77,35 | 78,48 | 76,99 | 77,22 | 0,34% | 4.962.668,00 |
| 09.03.2026 | 75,19 | 77,23 | 74,52 | 76,96 | 1,02% | 7.867.863,00 |
| 06.03.2026 | 75,50 | 76,54 | 75,32 | 76,18 | -0,81% | 5.225.030,00 |
| 05.03.2026 | 77,19 | 77,71 | 76,02 | 76,80 | -2,08% | 4.234.627,00 |
| 04.03.2026 | 77,89 | 78,57 | 77,60 | 78,43 | 1,04% | 6.409.958,00 |
| 03.03.2026 | 76,73 | 77,96 | 75,73 | 77,62 | -3,46% | 8.077.078,00 |
| 02.03.2026 | 79,82 | 80,74 | 79,80 | 80,40 | -1,74% | 7.446.589,00 |
| 27.02.2026 | 81,72 | 82,13 | 81,59 | 81,82 | -0,23% | 3.182.757,00 |
| 26.02.2026 | 82,24 | 82,26 | 81,37 | 82,01 | -0,30% | 5.427.804,00 |
| 25.02.2026 | 82,05 | 82,33 | 81,87 | 82,26 | 0,98% | 3.973.136,00 |
| 24.02.2026 | 80,99 | 81,64 | 80,92 | 81,46 | 0,63% | 7.588.023,00 |
| 23.02.2026 | 81,25 | 81,54 | 80,76 | 80,95 | -0,59% | 3.769.091,00 |
| 20.02.2026 | 80,36 | 81,43 | 80,34 | 81,43 | 1,27% | 4.165.805,00 |
| 19.02.2026 | 80,07 | 80,44 | 79,88 | 80,41 | -0,22% | 3.183.822,00 |
| 18.02.2026 | 80,54 | 81,01 | 80,39 | 80,59 | 0,31% | 3.593.592,00 |
| 17.02.2026 | 79,86 | 80,51 | 79,45 | 80,34 | -0,17% | 4.398.107,00 |
| 13.02.2026 | 80,12 | 80,60 | 79,66 | 80,48 | 0,27% | 4.882.774,00 |
| 12.02.2026 | 81,26 | 81,31 | 80,05 | 80,26 | -0,95% | 4.733.274,00 |
| 11.02.2026 | 80,94 | 81,19 | 80,36 | 81,03 | 0,81% | 4.269.125,00 |
| 10.02.2026 | 80,56 | 80,62 | 80,36 | 80,38 | 0,29% | 4.473.159,00 |
| 09.02.2026 | 79,47 | 80,24 | 79,41 | 80,15 | 1,21% | 4.392.112,00 |
| 06.02.2026 | 78,37 | 79,20 | 78,36 | 79,19 | 2,35% | 2.342.173,00 |
| 05.02.2026 | 77,60 | 78,08 | 77,28 | 77,37 | -1,19% | 6.668.876,00 |
| 04.02.2026 | 79,01 | 79,09 | 77,97 | 78,30 | -0,09% | 4.031.774,00 |
| 03.02.2026 | 78,32 | 78,56 | 77,72 | 78,37 | 0,27% | 3.081.613,00 |
| 02.02.2026 | 77,53 | 78,24 | 77,53 | 78,16 | 0,55% | 4.197.932,00 |
| 30.01.2026 | 78,44 | 78,59 | 77,43 | 77,73 | -1,52% | 4.943.180,00 |
| 29.01.2026 | 79,32 | 79,36 | 77,96 | 78,93 | 0,27% | 8.947.146,00 |
| 28.01.2026 | 78,80 | 78,89 | 78,30 | 78,72 | -0,35% | 3.329.955,00 |
| 27.01.2026 | 78,52 | 79,08 | 78,50 | 79,00 | 1,58% | 3.514.157,00 |
| 26.01.2026 | 77,79 | 78,04 | 77,73 | 77,77 | 0,39% | 3.905.389,00 |
| 23.01.2026 | 76,85 | 77,52 | 76,74 | 77,47 | 0,56% | 2.715.815,00 |
| 22.01.2026 | 77,02 | 77,25 | 76,86 | 77,04 | 0,54% | 4.983.055,00 |
| 21.01.2026 | 76,18 | 76,85 | 75,92 | 76,63 | 1,12% | 7.427.730,00 |
| 20.01.2026 | 75,82 | 76,29 | 75,66 | 75,78 | -1,24% | 4.002.152,00 |
| 16.01.2026 | 76,76 | 76,78 | 76,38 | 76,73 | 0,00% | 2.386.150,00 |
| 15.01.2026 | 76,79 | 76,97 | 76,66 | 76,73 | 0,20% | 4.302.469,00 |
| 14.01.2026 | 76,37 | 76,59 | 76,28 | 76,58 | 0,43% | 3.138.736,00 |
| 13.01.2026 | 76,47 | 76,51 | 76,07 | 76,25 | -0,55% | 3.296.076,00 |
| 12.01.2026 | 76,21 | 76,69 | 76,21 | 76,67 | 0,93% | 3.173.236,00 |
| 09.01.2026 | 75,62 | 76,02 | 75,57 | 75,96 | 0,70% | 2.494.382,00 |
| 08.01.2026 | 75,11 | 75,44 | 75,10 | 75,43 | 0,09% | 2.803.500,00 |
| 07.01.2026 | 75,57 | 75,61 | 75,30 | 75,36 | -0,53% | 3.571.324,00 |
| 06.01.2026 | 75,68 | 75,90 | 75,62 | 75,76 | 0,36% | 2.915.984,00 |
| 05.01.2026 | 74,92 | 75,49 | 74,87 | 75,49 | 1,07% | 4.672.858,00 |
| 02.01.2026 | 74,54 | 74,70 | 74,28 | 74,69 | 1,54% | 6.364.491,00 |
| 31.12.2025 | 73,83 | 73,84 | 73,54 | 73,56 | -0,43% | 3.130.310,00 |
| 30.12.2025 | 73,96 | 74,12 | 73,87 | 73,88 | 0,18% | 3.792.996,00 |
| 29.12.2025 | 73,64 | 73,83 | 73,56 | 73,75 | -0,31% | 3.800.338,00 |
| 26.12.2025 | 73,86 | 73,98 | 73,77 | 73,98 | 0,33% | 1.979.369,00 |
| 24.12.2025 | 73,69 | 73,80 | 73,63 | 73,74 | 0,07% | 1.980.619,00 |
| 23.12.2025 | 73,50 | 73,69 | 73,42 | 73,69 | 0,64% | 3.846.248,00 |
| 22.12.2025 | 73,06 | 73,27 | 73,01 | 73,22 | 0,48% | 3.117.919,00 |
| 19.12.2025 | 72,64 | 73,10 | 72,64 | 72,87 | -0,94% | 1.980.374,00 |
| 18.12.2025 | 73,67 | 73,99 | 73,47 | 73,56 | 0,78% | 2.835.500,00 |
| 17.12.2025 | 73,53 | 73,66 | 72,99 | 72,99 | -0,72% | 3.320.983,00 |
| 16.12.2025 | 73,66 | 73,77 | 73,28 | 73,52 | -0,57% | 2.327.639,00 |
| 15.12.2025 | 74,25 | 74,25 | 73,80 | 73,94 | 0,38% | 2.926.657,00 |
| 12.12.2025 | 74,19 | 74,28 | 73,37 | 73,66 | -0,67% | 2.433.190,00 |
| 11.12.2025 | 73,90 | 74,26 | 73,81 | 74,16 | 0,24% | 2.411.236,00 |
| 10.12.2025 | 73,27 | 74,10 | 73,25 | 73,98 | 1,11% | 2.134.529,00 |
| 09.12.2025 | 73,16 | 73,40 | 73,14 | 73,17 | -0,14% | 1.728.173,00 |
| 08.12.2025 | 73,53 | 73,57 | 73,15 | 73,27 | -0,30% | 3.883.309,00 |
| 05.12.2025 | 73,63 | 73,82 | 73,39 | 73,49 | 0,30% | 3.536.890,00 |
| 04.12.2025 | 73,42 | 73,47 | 73,14 | 73,27 | 0,25% | 1.575.108,00 |
| 03.12.2025 | 72,75 | 73,12 | 72,75 | 73,09 | 0,37% | 2.445.114,00 |
| 02.12.2025 | 72,86 | 72,89 | 72,56 | 72,82 | 0,23% | 1.641.761,00 |
| 01.12.2025 | 72,72 | 72,96 | 72,63 | 72,65 | -0,44% | 1.610.958,00 |
| 28.11.2025 | 72,71 | 72,97 | 72,63 | 72,97 | 0,36% | 919.679,00 |
| 26.11.2025 | 72,24 | 72,80 | 72,24 | 72,71 | 1,01% | 2.005.307,00 |
| 25.11.2025 | 71,49 | 72,01 | 71,21 | 71,98 | 1,22% | 2.868.286,00 |
| 24.11.2025 | 70,96 | 71,44 | 70,91 | 71,11 | 0,13% | 6.702.912,00 |
| 21.11.2025 | 70,57 | 71,24 | 70,28 | 71,02 | 1,00% | 2.316.239,00 |
| 20.11.2025 | 71,82 | 71,92 | 70,29 | 70,32 | -1,33% | 2.455.772,00 |
| 19.11.2025 | 71,30 | 71,66 | 70,94 | 71,27 | -0,25% | 2.202.936,00 |
| 18.11.2025 | 71,31 | 71,71 | 71,02 | 71,45 | -0,93% | 3.548.260,00 |
| 17.11.2025 | 72,50 | 72,78 | 71,86 | 72,12 | -1,25% | 3.319.905,00 |
| 14.11.2025 | 72,60 | 73,27 | 72,49 | 73,03 | -0,10% | 2.525.044,00 |
| 13.11.2025 | 73,84 | 73,94 | 73,01 | 73,10 | -1,11% | 2.028.149,00 |
| 12.11.2025 | 73,75 | 73,99 | 73,74 | 73,92 | 0,45% | 2.429.489,00 |
| 11.11.2025 | 73,38 | 73,71 | 73,36 | 73,59 | 0,48% | 2.023.754,00 |
| 10.11.2025 | 72,91 | 73,27 | 72,72 | 73,24 | 1,27% | 1.594.125,00 |
| 07.11.2025 | 71,83 | 72,32 | 71,51 | 72,32 | 0,18% | 2.099.212,00 |