Echtzeitkurs Vanguard Total International Stock ETF
Bid:
Ask:
Aktienkurse zum Vanguard Total International Stock ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,52 | 62,05 | 61,52 | 61,66 | -1,35% | - |
| 25.02.2021 | 63,73 | 63,73 | 62,42 | 62,51 | -1,91% | - |
| 24.02.2021 | 63,20 | 63,79 | 63,16 | 63,72 | 0,07% | - |
| 23.02.2021 | 63,46 | 63,85 | 63,25 | 63,68 | 0,21% | - |
| 22.02.2021 | 63,75 | 63,98 | 63,50 | 63,54 | -1,03% | - |
| 19.02.2021 | 64,34 | 64,47 | 64,09 | 64,20 | 0,50% | - |
| 18.02.2021 | 63,46 | 63,93 | 63,40 | 63,88 | -0,82% | - |
| 17.02.2021 | 64,22 | 64,47 | 64,03 | 64,41 | -0,46% | - |
| 16.02.2021 | 64,97 | 64,98 | 64,56 | 64,71 | 0,52% | - |
| 12.02.2021 | 64,10 | 64,39 | 64,04 | 64,38 | 0,46% | - |
| 11.02.2021 | 64,11 | 64,16 | 63,79 | 64,08 | 0,73% | - |
| 10.02.2021 | 63,68 | 63,78 | 63,36 | 63,62 | -0,08% | - |
| 09.02.2021 | 63,49 | 63,73 | 63,35 | 63,67 | 0,65% | - |
| 08.02.2021 | 63,28 | 63,34 | 63,06 | 63,26 | 0,64% | - |
| 05.02.2021 | 62,60 | 62,87 | 62,60 | 62,85 | 0,71% | - |
| 04.02.2021 | 62,13 | 62,41 | 62,09 | 62,41 | 0,05% | - |
| 03.02.2021 | 62,08 | 62,43 | 62,07 | 62,38 | 0,27% | - |
| 02.02.2021 | 61,84 | 62,21 | 61,84 | 62,21 | 1,33% | - |
| 01.02.2021 | 61,15 | 61,46 | 61,00 | 61,39 | 1,62% | - |
| 29.01.2021 | 61,01 | 61,07 | 60,06 | 60,41 | -2,23% | - |
| 28.01.2021 | 61,61 | 62,06 | 61,57 | 61,79 | 0,89% | - |
| 27.01.2021 | 61,24 | 61,24 | 61,24 | 61,24 | -2,49% | - |
| 26.01.2021 | 62,84 | 62,86 | 62,55 | 62,81 | -0,13% | - |
| 25.01.2021 | 62,89 | 62,89 | 62,89 | 62,89 | 0,06% | - |
| 22.01.2021 | 62,63 | 62,89 | 62,57 | 62,85 | -0,59% | - |
| 21.01.2021 | 63,20 | 63,28 | 62,87 | 63,22 | 0,09% | - |
| 20.01.2021 | 62,99 | 63,17 | 62,82 | 63,17 | 1,10% | - |
| 19.01.2021 | 62,41 | 62,52 | 62,30 | 62,48 | 1,00% | - |
| 15.01.2021 | 61,69 | 62,08 | 61,64 | 61,86 | -1,43% | - |
| 14.01.2021 | 62,77 | 63,02 | 62,75 | 62,76 | 0,72% | - |
| 13.01.2021 | 62,35 | 62,47 | 62,14 | 62,31 | -0,05% | - |
| 12.01.2021 | 62,12 | 62,44 | 61,91 | 62,34 | 0,66% | - |
| 11.01.2021 | 61,96 | 62,13 | 61,83 | 61,93 | -1,28% | - |
| 08.01.2021 | 62,27 | 62,73 | 62,11 | 62,73 | 1,19% | - |
| 07.01.2021 | 61,76 | 62,03 | 61,72 | 61,99 | 0,42% | - |
| 06.01.2021 | 61,74 | 62,13 | 61,59 | 61,73 | 0,62% | - |
| 05.01.2021 | 60,96 | 61,49 | 60,87 | 61,35 | 1,46% | - |
| 04.01.2021 | 61,01 | 61,01 | 60,26 | 60,47 | 0,47% | - |
| 31.12.2020 | 60,28 | 60,31 | 60,03 | 60,18 | -0,59% | - |
| 30.12.2020 | 60,79 | 60,82 | 60,52 | 60,54 | 0,53% | - |
| 29.12.2020 | 60,26 | 60,36 | 60,08 | 60,22 | 0,84% | - |
| 28.12.2020 | 59,71 | 59,72 | 59,71 | 59,72 | -2,07% | - |
| 24.12.2020 | 59,35 | 60,98 | 59,23 | 60,98 | 2,63% | - |
| 23.12.2020 | 59,23 | 59,43 | 59,23 | 59,42 | 1,07% | - |
| 22.12.2020 | 58,77 | 58,85 | 58,58 | 58,79 | -0,22% | - |
| 21.12.2020 | 58,30 | 59,07 | 58,30 | 58,92 | -2,29% | - |
| 18.12.2020 | 60,30 | 60,30 | 60,30 | 60,30 | -0,35% | - |
| 17.12.2020 | 60,50 | 61,95 | 59,03 | 60,51 | 0,74% | - |
| 16.12.2020 | 60,10 | 60,10 | 59,78 | 60,06 | 0,20% | - |
| 15.12.2020 | 59,53 | 59,96 | 59,51 | 59,94 | 3,47% | - |
| 14.12.2020 | 59,35 | 60,99 | 57,93 | 57,93 | -2,32% | - |
| 11.12.2020 | 59,31 | 59,31 | 59,31 | 59,31 | 0,24% | - |
| 10.12.2020 | 59,57 | 59,88 | 57,96 | 59,17 | -0,20% | - |
| 09.12.2020 | 59,60 | 59,64 | 58,97 | 59,29 | 0,18% | - |
| 08.12.2020 | 59,19 | 59,43 | 59,18 | 59,18 | -0,08% | - |
| 07.12.2020 | 59,33 | 60,70 | 59,13 | 59,23 | 1,95% | - |
| 04.12.2020 | 59,57 | 60,92 | 58,09 | 58,09 | -1,43% | - |
| 03.12.2020 | 59,19 | 59,27 | 58,91 | 58,94 | 1,37% | - |
| 02.12.2020 | 58,67 | 60,04 | 58,14 | 58,14 | -0,89% | - |
| 01.12.2020 | 58,72 | 58,72 | 58,36 | 58,66 | 2,59% | - |
| 30.11.2020 | 57,46 | 59,36 | 57,18 | 57,18 | -0,18% | - |
| 27.11.2020 | 58,67 | 58,71 | 57,29 | 57,29 | -1,67% | - |
| 25.11.2020 | 58,08 | 58,33 | 58,07 | 58,26 | -0,36% | - |
| 24.11.2020 | 58,17 | 58,47 | 58,12 | 58,47 | 1,56% | - |
| 23.11.2020 | 57,51 | 57,79 | 57,42 | 57,57 | 0,09% | - |
| 20.11.2020 | 57,40 | 57,61 | 57,36 | 57,52 | 0,32% | - |
| 19.11.2020 | 57,00 | 57,34 | 57,00 | 57,33 | 0,50% | - |
| 18.11.2020 | 57,45 | 57,52 | 57,04 | 57,05 | -0,42% | - |
| 17.11.2020 | 57,15 | 57,43 | 57,13 | 57,29 | 0,10% | - |
| 16.11.2020 | 57,28 | 57,31 | 57,03 | 57,23 | 1,11% | - |
| 13.11.2020 | 56,35 | 56,66 | 56,24 | 56,60 | 1,51% | - |
| 12.11.2020 | 56,31 | 56,40 | 55,69 | 55,76 | -1,38% | - |
| 11.11.2020 | 56,35 | 56,56 | 56,31 | 56,54 | 0,69% | - |
| 10.11.2020 | 56,20 | 56,46 | 55,98 | 56,15 | 0,30% | - |
| 09.11.2020 | 0,00 | 56,83 | 0,00 | 55,98 | 2,14% | - |
| 06.11.2020 | 54,80 | 54,80 | 54,80 | 54,80 | 0,23% | - |
| 05.11.2020 | 54,60 | 54,79 | 54,35 | 54,68 | 2,26% | - |
| 04.11.2020 | 53,21 | 53,86 | 53,19 | 53,47 | 1,44% | - |
| 03.11.2020 | 52,52 | 52,83 | 52,48 | 52,71 | 2,23% | - |
| 02.11.2020 | 51,65 | 51,65 | 51,32 | 51,56 | 1,20% | - |
| 30.10.2020 | 51,09 | 51,16 | 50,72 | 50,95 | -0,99% | - |
| 29.10.2020 | 51,25 | 51,56 | 51,12 | 51,46 | 0,72% | - |
| 28.10.2020 | 51,50 | 51,57 | 51,08 | 51,09 | -2,84% | - |
| 27.10.2020 | 52,58 | 52,58 | 52,58 | 52,58 | -0,37% | - |
| 26.10.2020 | 52,99 | 53,00 | 52,45 | 52,78 | -1,70% | - |
| 23.10.2020 | 53,52 | 53,69 | 53,38 | 53,69 | 0,59% | - |
| 22.10.2020 | 53,34 | 53,46 | 53,05 | 53,37 | -0,05% | - |
| 21.10.2020 | 53,74 | 53,76 | 53,40 | 53,40 | -0,23% | - |
| 20.10.2020 | 53,65 | 53,79 | 53,50 | 53,52 | 0,71% | - |
| 19.10.2020 | 0,00 | 53,63 | 0,00 | 53,15 | -0,39% | - |
| 16.10.2020 | 53,33 | 53,52 | 53,32 | 53,36 | 0,41% | - |
| 15.10.2020 | 0,00 | 53,21 | 0,00 | 53,14 | -1,03% | - |
| 14.10.2020 | 54,05 | 54,05 | 53,67 | 53,69 | -0,33% | - |
| 13.10.2020 | 53,87 | 53,87 | 53,87 | 53,87 | -0,84% | - |
| 12.10.2020 | 54,16 | 54,42 | 54,15 | 54,33 | 0,59% | - |
| 09.10.2020 | 53,86 | 54,09 | 53,84 | 54,01 | 0,69% | - |
| 08.10.2020 | 53,53 | 53,66 | 53,42 | 53,64 | 0,64% | - |
| 07.10.2020 | 53,17 | 53,35 | 53,08 | 53,30 | 0,97% | - |
| 06.10.2020 | 53,16 | 53,34 | 52,63 | 52,79 | -0,64% | - |
| 05.10.2020 | 52,85 | 53,13 | 52,81 | 53,13 | 1,45% | - |