Echtzeitkurs Vanguard Emerging Markets Government
Bid:
Ask:
Aktienkurse zum Vanguard Emerging Markets Government ETF
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 78,28 | 80,09 | 76,77 | 78,46 | 0,51% | - |
25.02.2021 | 78,56 | 78,72 | 76,46 | 78,06 | -1,61% | - |
24.02.2021 | 79,12 | 79,34 | 79,03 | 79,34 | 0,20% | - |
23.02.2021 | 79,16 | 79,41 | 79,16 | 79,18 | -0,12% | - |
22.02.2021 | 79,30 | 79,45 | 79,28 | 79,28 | -0,75% | - |
19.02.2021 | 79,96 | 80,07 | 79,64 | 79,88 | -0,45% | - |
18.02.2021 | 80,22 | 80,49 | 79,74 | 80,24 | 0,36% | - |
17.02.2021 | 80,01 | 80,01 | 79,85 | 79,95 | 0,24% | - |
16.02.2021 | 80,15 | 80,29 | 79,67 | 79,76 | -1,05% | - |
12.02.2021 | 80,84 | 80,89 | 80,47 | 80,61 | -0,43% | - |
11.02.2021 | 81,21 | 81,21 | 0,00 | 80,96 | -0,14% | - |
10.02.2021 | 81,01 | 81,11 | 0,00 | 81,07 | 0,28% | - |
09.02.2021 | 80,82 | 80,99 | 80,70 | 80,84 | -0,11% | - |
08.02.2021 | 81,18 | 81,24 | 80,90 | 80,93 | -0,11% | - |
05.02.2021 | 81,16 | 81,22 | 80,82 | 81,02 | -0,12% | - |
04.02.2021 | 80,89 | 81,14 | 80,85 | 81,12 | 0,35% | - |
03.02.2021 | 80,91 | 81,05 | 80,71 | 80,84 | 0,06% | - |
02.02.2021 | 80,96 | 81,10 | 80,79 | 80,79 | -0,23% | - |
01.02.2021 | 80,69 | 81,33 | 80,69 | 80,97 | 0,11% | - |
29.01.2021 | 80,97 | 81,34 | 80,66 | 80,88 | 0,04% | - |
28.01.2021 | 81,16 | 81,47 | 0,00 | 80,85 | -0,10% | - |
27.01.2021 | 80,85 | 81,05 | 80,77 | 80,93 | -0,38% | - |
26.01.2021 | 81,18 | 81,24 | 80,99 | 81,24 | 0,10% | - |
25.01.2021 | 81,11 | 81,20 | 80,94 | 81,16 | 0,33% | - |
22.01.2021 | 80,83 | 80,90 | 80,68 | 80,89 | -0,04% | - |
21.01.2021 | 80,81 | 80,98 | 80,63 | 80,92 | -0,22% | - |
20.01.2021 | 80,82 | 81,10 | 80,66 | 81,10 | 0,44% | - |
19.01.2021 | 80,55 | 80,81 | 80,55 | 80,75 | 0,05% | - |
15.01.2021 | 80,72 | 81,07 | 80,51 | 80,71 | -0,07% | - |
14.01.2021 | 80,84 | 82,59 | 80,63 | 80,77 | -0,14% | - |
13.01.2021 | 80,96 | 82,65 | 80,70 | 80,88 | 0,43% | - |
12.01.2021 | 80,50 | 80,53 | 78,56 | 80,53 | -0,28% | - |
11.01.2021 | 80,83 | 81,02 | 80,62 | 80,76 | -0,66% | - |
08.01.2021 | 81,12 | 81,40 | 79,63 | 81,30 | -0,23% | - |
07.01.2021 | 81,18 | 81,51 | 79,52 | 81,48 | 0,10% | - |
06.01.2021 | 81,15 | 81,58 | 79,70 | 81,40 | -0,50% | - |
05.01.2021 | 81,78 | 82,02 | 81,75 | 81,80 | -0,27% | - |
04.01.2021 | 82,31 | 82,31 | 80,64 | 82,02 | -0,46% | - |
31.12.2020 | 82,31 | 84,12 | 82,10 | 82,40 | 0,25% | - |
30.12.2020 | 82,18 | 83,92 | 81,97 | 82,19 | -0,23% | - |
29.12.2020 | 82,14 | 83,94 | 82,12 | 82,38 | 0,23% | - |
28.12.2020 | 82,09 | 82,29 | 81,96 | 82,20 | -12,53% | - |
24.12.2020 | 81,95 | 93,97 | 80,32 | 93,97 | 15,20% | - |
23.12.2020 | 81,76 | 81,98 | 81,50 | 81,57 | -0,54% | - |
22.12.2020 | 82,02 | 82,15 | 81,96 | 82,01 | 0,19% | - |
21.12.2020 | 81,67 | 81,92 | 81,61 | 81,86 | -0,02% | - |
18.12.2020 | 82,33 | 82,44 | 80,50 | 81,88 | -0,27% | - |
17.12.2020 | 82,42 | 82,47 | 81,88 | 82,10 | -11,90% | - |
16.12.2020 | 81,93 | 93,19 | 80,23 | 93,19 | 13,87% | - |
15.12.2020 | 81,65 | 82,04 | 81,65 | 81,84 | -25,42% | - |
14.12.2020 | 92,38 | 109,74 | 89,26 | 109,74 | 34,24% | - |
11.12.2020 | 81,70 | 81,88 | 81,43 | 81,75 | 0,31% | - |
10.12.2020 | 81,24 | 83,01 | 81,23 | 81,50 | 0,72% | - |
09.12.2020 | 81,15 | 81,22 | 80,74 | 80,92 | 0,85% | - |
08.12.2020 | 81,43 | 81,56 | 80,24 | 80,24 | -1,50% | - |
07.12.2020 | 81,35 | 81,70 | 81,19 | 81,46 | 0,23% | - |
04.12.2020 | 81,50 | 81,51 | 81,10 | 81,27 | -0,32% | - |
03.12.2020 | 81,33 | 81,53 | 81,15 | 81,53 | 3,59% | - |
02.12.2020 | 81,00 | 81,43 | 78,71 | 78,71 | -2,82% | - |
01.12.2020 | 81,02 | 81,23 | 80,95 | 80,99 | -0,44% | - |
30.11.2020 | 81,09 | 81,36 | 80,99 | 81,35 | -2,46% | - |
27.11.2020 | 81,28 | 88,38 | 80,17 | 83,40 | 3,41% | - |
25.11.2020 | 80,70 | 80,70 | 80,65 | 80,65 | -0,57% | - |
24.11.2020 | 81,21 | 81,27 | 80,83 | 81,11 | 0,25% | - |
23.11.2020 | 80,89 | 81,09 | 80,73 | 80,90 | -0,10% | - |
20.11.2020 | 81,07 | 81,11 | 80,83 | 80,98 | 0,32% | - |
19.11.2020 | 80,85 | 81,22 | 80,72 | 80,72 | -0,14% | - |
18.11.2020 | 81,25 | 81,46 | 80,72 | 80,84 | -0,05% | - |
17.11.2020 | 80,85 | 80,93 | 80,53 | 80,88 | -0,13% | - |
16.11.2020 | 81,18 | 81,22 | 80,89 | 80,98 | 0,43% | - |
13.11.2020 | 80,73 | 80,78 | 80,57 | 80,63 | 0,28% | - |
12.11.2020 | 81,13 | 81,15 | 80,25 | 80,41 | 0,17% | - |
11.11.2020 | 80,56 | 80,95 | 79,68 | 80,27 | 0,29% | - |
10.11.2020 | 80,40 | 80,66 | 79,52 | 80,04 | -0,11% | - |
09.11.2020 | 79,91 | 80,67 | 79,91 | 80,13 | 0,52% | - |
06.11.2020 | 79,71 | 80,18 | 79,62 | 79,71 | -0,62% | - |
05.11.2020 | 80,70 | 80,70 | 79,73 | 80,21 | 0,11% | - |
04.11.2020 | 79,11 | 81,52 | 79,11 | 80,12 | 1,94% | - |
03.11.2020 | 78,50 | 78,59 | 78,12 | 78,59 | 0,41% | - |
02.11.2020 | 78,16 | 78,28 | 77,88 | 78,27 | -0,22% | - |
30.10.2020 | 78,56 | 78,56 | 78,03 | 78,44 | -0,08% | - |
29.10.2020 | 78,29 | 80,23 | 78,09 | 78,51 | -0,15% | - |
28.10.2020 | 78,66 | 80,46 | 76,63 | 78,62 | -0,65% | - |
27.10.2020 | 78,84 | 79,30 | 78,75 | 79,14 | 0,41% | - |
26.10.2020 | 78,77 | 80,30 | 78,53 | 78,81 | -0,22% | - |
23.10.2020 | 78,70 | 79,01 | 78,70 | 78,98 | 0,40% | - |
22.10.2020 | 78,95 | 79,05 | 78,59 | 78,67 | -0,26% | - |
21.10.2020 | 78,93 | 79,31 | 78,71 | 78,87 | -0,69% | - |
20.10.2020 | 79,48 | 79,57 | 79,04 | 79,42 | 0,15% | - |
19.10.2020 | 79,42 | 79,76 | 79,06 | 79,31 | -0,18% | - |
16.10.2020 | 79,82 | 79,98 | 79,36 | 79,45 | -0,09% | - |
15.10.2020 | 79,50 | 79,74 | 79,31 | 79,52 | -0,35% | - |
14.10.2020 | 79,51 | 80,13 | 79,51 | 79,80 | 0,04% | - |
13.10.2020 | 80,05 | 80,45 | 79,72 | 79,77 | -0,21% | - |
12.10.2020 | 79,87 | 81,64 | 79,53 | 79,94 | 0,16% | - |
09.10.2020 | 76,20 | 81,40 | 76,20 | 79,81 | 0,44% | - |
08.10.2020 | 79,54 | 79,61 | 79,20 | 79,46 | 0,74% | - |
07.10.2020 | 78,91 | 79,24 | 78,82 | 78,88 | -0,09% | - |
06.10.2020 | 79,29 | 79,33 | 78,54 | 78,95 | -0,01% | - |
05.10.2020 | 78,51 | 79,06 | 78,43 | 78,96 | 0,46% | - |