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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,71 | 72,02 | 71,71 | 71,95 | 0,81% | 1.980.605,00 |
| 30.09.2025 | 71,13 | 71,45 | 71,07 | 71,37 | 0,35% | 2.322.906,00 |
| 29.09.2025 | 71,08 | 71,20 | 70,98 | 71,12 | 0,57% | 1.547.751,00 |
| 26.09.2025 | 70,43 | 70,73 | 70,41 | 70,72 | 0,38% | 2.538.528,00 |
| 25.09.2025 | 70,44 | 70,53 | 70,18 | 70,45 | -0,61% | 3.709.997,00 |
| 24.09.2025 | 71,04 | 71,17 | 70,81 | 70,88 | -0,56% | 2.409.084,00 |
| 23.09.2025 | 71,48 | 71,64 | 71,20 | 71,28 | -0,10% | 2.809.560,00 |
| 22.09.2025 | 71,12 | 71,41 | 71,00 | 71,35 | 0,34% | 3.454.628,00 |
| 19.09.2025 | 71,14 | 71,23 | 70,98 | 71,11 | -0,80% | 2.596.519,00 |
| 18.09.2025 | 71,49 | 71,76 | 71,28 | 71,68 | 0,13% | 1.770.321,00 |
| 17.09.2025 | 71,65 | 72,13 | 71,25 | 71,59 | -0,07% | 1.829.689,00 |
| 16.09.2025 | 71,62 | 71,70 | 71,40 | 71,64 | 0,06% | 3.352.018,00 |
| 15.09.2025 | 71,40 | 71,62 | 71,33 | 71,60 | 0,76% | 3.976.572,00 |
| 12.09.2025 | 71,11 | 71,20 | 70,92 | 71,06 | -0,32% | 1.517.548,00 |
| 11.09.2025 | 70,77 | 71,30 | 70,76 | 71,29 | 1,13% | 2.762.356,00 |
| 10.09.2025 | 70,60 | 70,75 | 70,42 | 70,49 | 0,20% | 2.573.461,00 |
| 09.09.2025 | 70,28 | 70,47 | 70,20 | 70,35 | -0,07% | 2.165.148,00 |
| 08.09.2025 | 70,23 | 70,42 | 70,05 | 70,40 | 0,95% | 1.700.501,00 |
| 05.09.2025 | 69,96 | 70,11 | 69,50 | 69,74 | 0,63% | 2.361.677,00 |
| 04.09.2025 | 69,01 | 69,32 | 68,93 | 69,30 | 0,38% | 2.062.678,00 |
| 03.09.2025 | 68,84 | 69,07 | 68,80 | 69,04 | 0,23% | 2.142.620,00 |
| 02.09.2025 | 68,52 | 68,93 | 68,44 | 68,88 | -0,69% | 3.355.618,00 |
| 29.08.2025 | 69,30 | 69,44 | 69,20 | 69,36 | -0,46% | 1.977.533,00 |
| 28.08.2025 | 69,55 | 69,73 | 69,48 | 69,68 | 0,40% | 1.714.129,00 |
| 27.08.2025 | 69,07 | 69,43 | 68,97 | 69,40 | -0,33% | 1.376.142,00 |
| 26.08.2025 | 69,51 | 69,66 | 69,48 | 69,63 | -0,06% | 1.232.224,00 |
| 25.08.2025 | 70,12 | 70,25 | 69,65 | 69,67 | -1,02% | 1.580.811,00 |
| 22.08.2025 | 69,54 | 70,47 | 69,53 | 70,39 | 1,66% | 1.850.015,00 |
| 21.08.2025 | 69,26 | 69,38 | 69,12 | 69,24 | -0,40% | 1.963.093,00 |
| 20.08.2025 | 69,49 | 69,59 | 69,30 | 69,52 | 0,16% | 1.416.637,00 |
| 19.08.2025 | 69,66 | 69,75 | 69,36 | 69,41 | -0,24% | 1.615.963,00 |
| 18.08.2025 | 69,48 | 69,59 | 69,36 | 69,58 | 0,07% | 2.669.872,00 |
| 15.08.2025 | 69,61 | 69,63 | 69,41 | 69,53 | 0,45% | 2.300.024,00 |
| 14.08.2025 | 69,05 | 69,27 | 68,99 | 69,22 | -0,42% | 1.791.845,00 |
| 13.08.2025 | 69,39 | 69,58 | 69,39 | 69,51 | 0,68% | 2.143.335,00 |
| 12.08.2025 | 68,55 | 69,09 | 68,47 | 69,04 | 1,13% | 1.303.493,00 |
| 11.08.2025 | 68,37 | 68,43 | 68,21 | 68,27 | -0,35% | 1.588.075,00 |
| 08.08.2025 | 68,36 | 68,62 | 68,33 | 68,51 | 0,37% | 1.812.068,00 |
| 07.08.2025 | 68,45 | 68,50 | 68,01 | 68,26 | 0,71% | 1.910.557,00 |
| 06.08.2025 | 67,59 | 67,84 | 67,54 | 67,78 | 0,68% | 1.792.432,00 |
| 05.08.2025 | 67,38 | 67,46 | 67,11 | 67,32 | 0,19% | 2.077.834,00 |
| 04.08.2025 | 67,03 | 67,21 | 66,97 | 67,19 | 1,22% | 6.944.963,00 |
| 01.08.2025 | 66,37 | 66,45 | 65,98 | 66,38 | -0,33% | 16.060.369,00 |
| 31.07.2025 | 66,89 | 66,95 | 66,46 | 66,60 | -0,86% | 3.068.540,00 |
| 30.07.2025 | 67,42 | 67,59 | 66,96 | 67,18 | -0,69% | 2.083.964,00 |
| 29.07.2025 | 67,74 | 67,83 | 67,56 | 67,65 | -0,06% | 2.131.049,00 |
| 28.07.2025 | 67,98 | 68,04 | 67,57 | 67,69 | -1,23% | 1.995.580,00 |
| 25.07.2025 | 68,23 | 68,56 | 68,13 | 68,53 | -0,22% | 2.043.147,00 |
| 24.07.2025 | 68,84 | 68,95 | 68,66 | 68,68 | -0,65% | 2.286.047,00 |
| 23.07.2025 | 68,56 | 69,13 | 68,52 | 69,13 | 1,90% | 3.499.545,00 |
| 22.07.2025 | 67,55 | 67,87 | 67,39 | 67,84 | 0,40% | 2.156.452,00 |
| 21.07.2025 | 67,50 | 67,87 | 67,42 | 67,57 | 0,60% | 2.161.288,00 |
| 18.07.2025 | 67,60 | 67,64 | 67,12 | 67,17 | -0,22% | 1.757.473,00 |
| 17.07.2025 | 66,95 | 67,35 | 66,93 | 67,32 | 0,34% | 10.293.245,00 |
| 16.07.2025 | 66,78 | 67,11 | 66,58 | 67,09 | 0,40% | 7.537.667,00 |
| 15.07.2025 | 67,37 | 67,39 | 66,74 | 66,82 | -0,51% | 2.483.544,00 |
| 14.07.2025 | 66,89 | 67,18 | 66,87 | 67,16 | 0,12% | 1.338.192,00 |
| 11.07.2025 | 67,14 | 67,17 | 66,98 | 67,08 | -0,73% | 1.662.400,00 |
| 10.07.2025 | 67,40 | 67,59 | 67,24 | 67,57 | 0,15% | 4.682.059,00 |
| 09.07.2025 | 67,35 | 67,49 | 67,18 | 67,47 | 0,45% | 2.100.965,00 |
| 08.07.2025 | 66,96 | 67,23 | 66,85 | 67,17 | 0,63% | 2.747.332,00 |
| 07.07.2025 | 67,04 | 67,18 | 66,58 | 66,75 | -1,21% | 2.975.427,00 |
| 03.07.2025 | 67,43 | 67,65 | 67,42 | 67,57 | 0,18% | 1.467.146,00 |
| 02.07.2025 | 67,00 | 67,46 | 66,92 | 67,45 | 0,33% | 1.834.666,00 |
| 01.07.2025 | 67,10 | 67,31 | 67,06 | 67,23 | 0,01% | 3.991.330,00 |
| 30.06.2025 | 66,93 | 67,26 | 66,84 | 67,22 | 0,21% | 3.855.266,00 |
| 27.06.2025 | 67,00 | 67,28 | 66,79 | 67,08 | 0,48% | 3.023.558,00 |
| 26.06.2025 | 66,58 | 66,82 | 66,46 | 66,76 | 0,97% | 2.263.688,00 |
| 25.06.2025 | 66,12 | 66,17 | 65,96 | 66,12 | -0,32% | 3.155.347,00 |
| 24.06.2025 | 65,95 | 66,42 | 65,93 | 66,33 | 1,52% | 2.713.141,00 |
| 23.06.2025 | 64,50 | 65,34 | 64,48 | 65,34 | 0,76% | 3.904.482,00 |
| 20.06.2025 | 65,40 | 65,45 | 64,81 | 64,85 | -1,47% | 3.132.526,00 |
| 18.06.2025 | 65,90 | 66,16 | 65,68 | 65,82 | 0,08% | 2.786.236,00 |
| 17.06.2025 | 66,28 | 66,33 | 65,69 | 65,77 | -1,23% | 2.430.420,00 |
| 16.06.2025 | 66,74 | 67,09 | 66,56 | 66,59 | 0,63% | 4.242.982,00 |
| 13.06.2025 | 66,19 | 66,52 | 66,03 | 66,17 | -1,36% | 2.605.125,00 |
| 12.06.2025 | 66,91 | 67,14 | 66,86 | 67,08 | 0,58% | 2.681.195,00 |
| 11.06.2025 | 66,84 | 66,96 | 66,63 | 66,69 | 0,03% | 2.741.168,00 |
| 10.06.2025 | 66,69 | 66,73 | 66,45 | 66,67 | 0,35% | 1.472.810,00 |
| 09.06.2025 | 66,33 | 66,62 | 66,27 | 66,44 | 0,24% | 1.519.487,00 |
| 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 |