Echtzeitkurs Vanguard Global ex-US Real Estate ETF
Bid:
Ask:
Aktienkurse zum Vanguard Global ex-US Real Estate ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,11 | 55,11 | 54,65 | 54,65 | -1,10% | - |
| 25.02.2021 | 55,34 | 55,34 | 55,26 | 55,26 | -1,07% | - |
| 24.02.2021 | 55,49 | 55,87 | 0,00 | 55,86 | 0,74% | - |
| 23.02.2021 | 55,34 | 55,76 | 55,19 | 55,45 | 1,38% | - |
| 22.02.2021 | 54,62 | 54,69 | 54,62 | 54,69 | -0,12% | - |
| 19.02.2021 | 54,76 | 54,90 | 54,62 | 54,76 | 0,74% | - |
| 18.02.2021 | 54,14 | 54,56 | 54,06 | 54,36 | -0,67% | - |
| 17.02.2021 | 54,55 | 55,64 | 54,55 | 54,72 | -0,71% | - |
| 16.02.2021 | 55,20 | 55,26 | 54,93 | 55,11 | 0,43% | - |
| 12.02.2021 | 54,61 | 54,88 | 54,40 | 54,88 | 0,49% | - |
| 11.02.2021 | 54,50 | 54,70 | 54,36 | 54,61 | 0,60% | - |
| 10.02.2021 | 54,49 | 54,65 | 0,00 | 54,29 | -0,13% | - |
| 09.02.2021 | 54,27 | 54,58 | 0,00 | 54,36 | 0,43% | - |
| 08.02.2021 | 54,23 | 54,34 | 53,95 | 54,12 | 0,02% | - |
| 05.02.2021 | 53,86 | 54,19 | 53,86 | 54,11 | 0,98% | - |
| 04.02.2021 | 53,59 | 53,67 | 53,53 | 53,59 | -0,46% | - |
| 03.02.2021 | 53,49 | 53,91 | 53,46 | 53,83 | 0,20% | - |
| 02.02.2021 | 53,45 | 53,77 | 53,41 | 53,72 | 0,78% | - |
| 01.02.2021 | 53,28 | 53,45 | 53,09 | 53,31 | 0,40% | - |
| 29.01.2021 | 53,21 | 53,21 | 53,09 | 53,09 | -1,10% | - |
| 28.01.2021 | 53,51 | 53,89 | 53,43 | 53,68 | 0,17% | - |
| 27.01.2021 | 53,74 | 53,92 | 53,34 | 53,59 | -0,97% | - |
| 26.01.2021 | 53,86 | 54,12 | 53,86 | 54,12 | 0,33% | - |
| 25.01.2021 | 53,65 | 53,96 | 53,30 | 53,94 | -0,05% | - |
| 22.01.2021 | 53,73 | 54,01 | 53,64 | 53,96 | -0,56% | - |
| 21.01.2021 | 54,21 | 54,34 | 53,89 | 54,27 | -1,08% | - |
| 20.01.2021 | 54,61 | 55,00 | 54,41 | 54,86 | 0,71% | - |
| 19.01.2021 | 54,46 | 54,67 | 54,22 | 54,48 | 1,41% | - |
| 15.01.2021 | 53,48 | 53,86 | 53,44 | 53,72 | -0,80% | - |
| 14.01.2021 | 54,08 | 54,34 | 54,08 | 54,16 | 0,51% | - |
| 13.01.2021 | 53,76 | 53,95 | 53,65 | 53,88 | 0,32% | - |
| 12.01.2021 | 53,69 | 53,72 | 53,43 | 53,71 | 0,20% | - |
| 11.01.2021 | 53,70 | 53,76 | 53,52 | 53,61 | -1,17% | - |
| 08.01.2021 | 54,00 | 54,26 | 53,77 | 54,24 | 0,65% | - |
| 07.01.2021 | 53,86 | 54,02 | 53,62 | 53,89 | -1,03% | - |
| 06.01.2021 | 54,39 | 54,97 | 54,37 | 54,45 | -0,20% | - |
| 05.01.2021 | 54,11 | 54,64 | 54,07 | 54,56 | 1,78% | - |
| 04.01.2021 | 54,03 | 54,11 | 53,50 | 53,61 | -1,53% | - |
| 31.12.2020 | 54,26 | 54,44 | 54,13 | 54,44 | -0,02% | - |
| 30.12.2020 | 54,60 | 54,88 | 54,45 | 54,45 | 0,17% | - |
| 29.12.2020 | 54,35 | 54,43 | 54,13 | 54,36 | 0,98% | - |
| 28.12.2020 | 53,80 | 53,89 | 53,80 | 53,83 | 1,08% | - |
| 24.12.2020 | 53,67 | 53,92 | 53,26 | 53,26 | -0,25% | - |
| 23.12.2020 | 53,33 | 53,50 | 53,28 | 53,39 | 0,86% | - |
| 22.12.2020 | 52,81 | 53,04 | 52,70 | 52,94 | 0,44% | - |
| 21.12.2020 | 52,18 | 52,92 | 52,17 | 52,71 | -2,74% | - |
| 18.12.2020 | 54,25 | 54,33 | 54,02 | 54,19 | -2,72% | - |
| 17.12.2020 | 55,00 | 57,19 | 54,82 | 55,71 | 1,79% | - |
| 16.12.2020 | 54,66 | 54,85 | 54,33 | 54,73 | 0,60% | - |
| 15.12.2020 | 54,07 | 54,45 | 53,95 | 54,40 | 0,77% | - |
| 14.12.2020 | 54,09 | 54,25 | 53,86 | 53,99 | -4,49% | - |
| 11.12.2020 | 53,65 | 56,53 | 53,55 | 56,53 | 10,58% | - |
| 10.12.2020 | 53,65 | 54,47 | 51,12 | 51,12 | -4,96% | - |
| 09.12.2020 | 53,44 | 53,79 | 53,22 | 53,79 | -0,21% | - |
| 08.12.2020 | 53,52 | 56,07 | 53,08 | 53,90 | -1,53% | - |
| 07.12.2020 | 53,78 | 54,74 | 53,52 | 54,74 | 1,24% | - |
| 04.12.2020 | 54,02 | 54,12 | 53,93 | 54,07 | 0,37% | - |
| 03.12.2020 | 54,01 | 54,10 | 53,84 | 53,87 | -1,73% | - |
| 02.12.2020 | 53,64 | 54,82 | 53,48 | 54,82 | 1,72% | - |
| 01.12.2020 | 53,66 | 53,92 | 53,60 | 53,89 | -4,49% | - |
| 30.11.2020 | 53,39 | 56,43 | 52,95 | 56,43 | -0,13% | - |
| 27.11.2020 | 53,91 | 56,90 | 50,00 | 56,50 | 5,44% | - |
| 25.11.2020 | 53,40 | 53,74 | 53,33 | 53,59 | 0,13% | - |
| 24.11.2020 | 53,22 | 53,66 | 53,21 | 53,52 | 1,28% | - |
| 23.11.2020 | 52,95 | 53,13 | 52,83 | 52,84 | -0,50% | - |
| 20.11.2020 | 53,17 | 53,26 | 52,99 | 53,11 | 0,08% | - |
| 19.11.2020 | 52,99 | 53,24 | 52,88 | 53,06 | 0,06% | - |
| 18.11.2020 | 53,30 | 53,52 | 52,94 | 53,03 | -0,50% | - |
| 17.11.2020 | 53,07 | 53,30 | 53,03 | 53,30 | 0,62% | - |
| 16.11.2020 | 52,83 | 53,01 | 52,72 | 52,97 | 0,89% | - |
| 13.11.2020 | 52,15 | 52,59 | 52,07 | 52,50 | 0,73% | - |
| 12.11.2020 | 52,39 | 52,59 | 52,03 | 52,12 | -1,92% | - |
| 11.11.2020 | 0,00 | 53,32 | 0,00 | 53,14 | 1,53% | - |
| 10.11.2020 | 51,77 | 52,62 | 51,77 | 52,34 | 1,89% | - |
| 09.11.2020 | 52,24 | 52,37 | 51,36 | 51,37 | 2,09% | - |
| 06.11.2020 | 50,46 | 50,49 | 50,20 | 50,32 | -0,22% | - |
| 05.11.2020 | 50,29 | 50,50 | 50,04 | 50,43 | 2,76% | - |
| 04.11.2020 | 48,71 | 49,41 | 48,71 | 49,08 | 1,53% | - |
| 03.11.2020 | 48,18 | 48,45 | 47,98 | 48,34 | 2,21% | - |
| 02.11.2020 | 47,31 | 47,46 | 47,07 | 47,29 | 0,90% | - |
| 30.10.2020 | 47,04 | 47,04 | 46,73 | 46,87 | -0,46% | - |
| 29.10.2020 | 46,86 | 47,26 | 46,82 | 47,09 | 1,15% | - |
| 28.10.2020 | 46,88 | 47,08 | 46,55 | 46,55 | -3,04% | - |
| 27.10.2020 | 48,01 | 48,01 | 48,01 | 48,01 | -0,81% | - |
| 26.10.2020 | 48,54 | 48,65 | 48,18 | 48,40 | -1,58% | - |
| 23.10.2020 | 49,04 | 49,24 | 48,90 | 49,18 | 0,32% | - |
| 22.10.2020 | 48,92 | 49,13 | 48,71 | 49,02 | 0,37% | - |
| 21.10.2020 | 48,99 | 49,15 | 48,83 | 48,84 | -0,27% | - |
| 20.10.2020 | 0,00 | 49,16 | 0,00 | 48,97 | 0,47% | - |
| 19.10.2020 | 49,05 | 49,14 | 48,58 | 48,74 | 0,22% | - |
| 16.10.2020 | 48,78 | 48,95 | 48,64 | 48,64 | -1,15% | - |
| 15.10.2020 | 48,98 | 49,26 | 48,92 | 49,20 | -0,35% | - |
| 14.10.2020 | 49,44 | 49,69 | 49,26 | 49,38 | -0,52% | - |
| 13.10.2020 | 49,55 | 49,83 | 49,50 | 49,64 | -0,77% | - |
| 12.10.2020 | 50,02 | 50,02 | 50,02 | 50,02 | 0,46% | - |
| 09.10.2020 | 49,60 | 49,99 | 49,60 | 49,79 | 0,05% | - |
| 08.10.2020 | 49,70 | 49,88 | 49,58 | 49,77 | 0,49% | - |
| 07.10.2020 | 49,44 | 49,70 | 49,36 | 49,52 | 0,17% | - |
| 06.10.2020 | 49,59 | 49,88 | 49,30 | 49,44 | -0,29% | - |
| 05.10.2020 | 0,00 | 49,79 | 0,00 | 49,58 | 1,08% | - |