Echtzeitkurs VANGUARD SMALL-CAP GROWTH ETF
Bid:
Ask:
Aktienkurse zum VANGUARD SMALL-CAP GROWTH ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 276,74 | 285,25 | 276,66 | 280,98 | 0,36% | - |
| 25.02.2021 | 288,41 | 288,51 | 279,01 | 279,97 | -4,04% | - |
| 24.02.2021 | 286,54 | 292,53 | 286,31 | 291,77 | 1,73% | - |
| 23.02.2021 | 283,51 | 287,74 | 280,59 | 286,80 | -1,07% | - |
| 22.02.2021 | 292,91 | 293,20 | 288,88 | 289,91 | -2,00% | - |
| 19.02.2021 | 296,54 | 298,17 | 295,47 | 295,82 | 1,50% | - |
| 18.02.2021 | 289,89 | 293,18 | 289,08 | 291,43 | -1,35% | - |
| 17.02.2021 | 294,53 | 299,75 | 291,45 | 295,41 | -0,74% | - |
| 16.02.2021 | 302,50 | 302,80 | 297,15 | 297,62 | -1,24% | - |
| 12.02.2021 | 299,92 | 302,22 | 299,41 | 301,37 | 0,40% | - |
| 11.02.2021 | 300,38 | 301,37 | 296,86 | 300,17 | 0,70% | - |
| 10.02.2021 | 298,80 | 300,36 | 295,64 | 298,08 | -0,42% | - |
| 09.02.2021 | 298,80 | 300,67 | 297,91 | 299,33 | 0,72% | - |
| 08.02.2021 | 297,41 | 298,04 | 296,10 | 297,19 | 1,40% | - |
| 05.02.2021 | 291,28 | 293,67 | 291,14 | 293,08 | 1,25% | - |
| 04.02.2021 | 287,36 | 289,74 | 287,35 | 289,47 | 1,60% | - |
| 03.02.2021 | 283,08 | 285,72 | 282,86 | 284,90 | -0,12% | - |
| 02.02.2021 | 285,23 | 285,23 | 285,23 | 285,23 | 1,92% | - |
| 01.02.2021 | 276,23 | 280,39 | 274,37 | 279,85 | 2,22% | - |
| 29.01.2021 | 278,73 | 278,92 | 271,77 | 273,77 | -1,78% | - |
| 28.01.2021 | 278,82 | 280,36 | 276,26 | 278,75 | 1,13% | - |
| 27.01.2021 | 280,02 | 281,48 | 274,38 | 275,63 | -2,84% | - |
| 26.01.2021 | 287,12 | 287,45 | 282,95 | 283,69 | -1,16% | - |
| 25.01.2021 | 291,14 | 291,45 | 283,49 | 287,02 | -0,54% | - |
| 22.01.2021 | 285,39 | 288,63 | 285,07 | 288,57 | 0,63% | - |
| 21.01.2021 | 286,74 | 286,76 | 286,72 | 286,75 | -0,36% | - |
| 20.01.2021 | 287,75 | 287,77 | 287,74 | 287,77 | 0,78% | - |
| 19.01.2021 | 284,27 | 285,87 | 283,73 | 285,53 | 1,59% | - |
| 15.01.2021 | 280,21 | 282,86 | 279,76 | 281,07 | -1,26% | - |
| 14.01.2021 | 285,96 | 286,33 | 284,47 | 284,66 | 1,03% | - |
| 13.01.2021 | 282,73 | 283,83 | 281,57 | 281,76 | -0,43% | - |
| 12.01.2021 | 281,66 | 282,98 | 280,37 | 282,97 | 1,21% | - |
| 11.01.2021 | 279,32 | 280,79 | 278,43 | 279,59 | 0,06% | - |
| 08.01.2021 | 279,29 | 281,67 | 276,29 | 279,42 | 0,40% | - |
| 07.01.2021 | 276,27 | 278,55 | 276,20 | 278,30 | 2,70% | - |
| 06.01.2021 | 269,38 | 273,42 | 268,50 | 270,98 | 1,84% | - |
| 05.01.2021 | 264,80 | 266,55 | 264,33 | 266,08 | 1,33% | - |
| 04.01.2021 | 267,10 | 267,10 | 259,62 | 262,59 | -1,89% | - |
| 31.12.2020 | 266,67 | 268,11 | 266,67 | 267,64 | -0,07% | - |
| 30.12.2020 | 269,24 | 269,30 | 267,62 | 267,84 | 0,92% | - |
| 29.12.2020 | 265,39 | 265,39 | 265,39 | 265,39 | -1,01% | - |
| 28.12.2020 | 270,55 | 271,64 | 265,83 | 268,10 | 6,99% | - |
| 24.12.2020 | 272,08 | 277,16 | 250,58 | 250,58 | -8,16% | - |
| 23.12.2020 | 271,81 | 273,89 | 271,77 | 272,86 | 0,13% | - |
| 22.12.2020 | 271,58 | 272,55 | 269,86 | 272,50 | 1,63% | - |
| 21.12.2020 | 263,89 | 268,36 | 263,80 | 268,11 | 0,33% | - |
| 18.12.2020 | 267,69 | 268,41 | 265,91 | 267,25 | -2,00% | - |
| 17.12.2020 | 266,08 | 287,07 | 264,59 | 272,71 | -2,55% | - |
| 16.12.2020 | 262,15 | 298,27 | 262,15 | 279,85 | -3,66% | - |
| 15.12.2020 | 260,30 | 290,47 | 259,58 | 290,47 | 12,63% | - |
| 14.12.2020 | 260,29 | 260,36 | 257,86 | 257,89 | 0,64% | - |
| 11.12.2020 | 257,70 | 257,72 | 253,69 | 256,25 | -0,08% | - |
| 10.12.2020 | 255,36 | 256,65 | 254,97 | 256,44 | 1,20% | - |
| 09.12.2020 | 256,73 | 257,08 | 251,40 | 253,41 | -0,32% | - |
| 08.12.2020 | 253,83 | 256,82 | 0,00 | 254,21 | 1,55% | - |
| 07.12.2020 | 253,71 | 259,36 | 250,32 | 250,32 | -0,95% | - |
| 04.12.2020 | 252,72 | 252,72 | 252,72 | 252,72 | 1,70% | - |
| 03.12.2020 | 249,61 | 250,52 | 248,25 | 248,49 | -0,66% | - |
| 02.12.2020 | 246,90 | 250,13 | 238,47 | 250,13 | 0,70% | - |
| 01.12.2020 | 248,75 | 249,34 | 247,21 | 248,38 | 0,48% | - |
| 30.11.2020 | 247,30 | 247,30 | 247,21 | 247,21 | -0,25% | - |
| 27.11.2020 | 248,12 | 255,14 | 246,27 | 247,82 | 1,06% | - |
| 25.11.2020 | 245,87 | 246,16 | 245,23 | 245,23 | -0,15% | - |
| 24.11.2020 | 246,12 | 247,12 | 245,23 | 245,61 | 0,30% | - |
| 23.11.2020 | 242,78 | 246,12 | 242,77 | 244,88 | 0,82% | - |
| 20.11.2020 | 242,63 | 243,61 | 242,30 | 242,90 | 0,64% | - |
| 19.11.2020 | 240,60 | 242,45 | 240,34 | 241,35 | 0,93% | - |
| 18.11.2020 | 241,22 | 242,58 | 239,07 | 239,12 | -1,05% | - |
| 17.11.2020 | 238,64 | 242,20 | 238,64 | 241,66 | 0,61% | - |
| 16.11.2020 | 239,98 | 240,88 | 238,77 | 240,19 | 0,78% | - |
| 13.11.2020 | 238,40 | 238,85 | 236,87 | 238,34 | 1,38% | - |
| 12.11.2020 | 237,30 | 238,05 | 233,84 | 235,11 | -1,09% | - |
| 11.11.2020 | 236,36 | 237,82 | 235,93 | 237,70 | 1,38% | - |
| 10.11.2020 | 234,14 | 235,36 | 230,73 | 234,46 | -0,38% | - |
| 09.11.2020 | 241,16 | 242,16 | 235,37 | 235,37 | -0,08% | - |
| 06.11.2020 | 234,21 | 236,72 | 234,21 | 235,55 | -0,08% | - |
| 05.11.2020 | 235,73 | 235,73 | 235,73 | 235,73 | 2,41% | - |
| 04.11.2020 | 226,80 | 232,18 | 226,80 | 230,19 | 2,56% | - |
| 03.11.2020 | 223,22 | 224,99 | 222,30 | 224,45 | 3,24% | - |
| 02.11.2020 | 220,07 | 220,31 | 215,67 | 217,41 | 0,65% | - |
| 30.10.2020 | 218,60 | 219,02 | 214,77 | 216,02 | -2,11% | - |
| 29.10.2020 | 218,91 | 221,38 | 218,16 | 220,67 | 1,00% | - |
| 28.10.2020 | 220,28 | 220,29 | 218,27 | 218,48 | -2,77% | - |
| 27.10.2020 | 224,71 | 224,71 | 224,71 | 224,71 | -0,37% | - |
| 26.10.2020 | 227,02 | 227,02 | 222,80 | 225,54 | -1,86% | - |
| 23.10.2020 | 228,63 | 229,93 | 227,53 | 229,83 | 0,57% | - |
| 22.10.2020 | 227,95 | 228,73 | 224,93 | 228,52 | 1,33% | - |
| 21.10.2020 | 228,86 | 229,10 | 225,41 | 225,52 | -1,03% | - |
| 20.10.2020 | 230,10 | 230,18 | 227,68 | 227,88 | -0,06% | - |
| 19.10.2020 | 232,15 | 232,15 | 227,62 | 228,01 | -1,07% | - |
| 16.10.2020 | 231,85 | 232,54 | 230,49 | 230,49 | -0,29% | - |
| 15.10.2020 | 229,11 | 231,60 | 228,11 | 231,15 | 0,21% | - |
| 14.10.2020 | 233,83 | 233,90 | 230,19 | 230,68 | -0,73% | - |
| 13.10.2020 | 232,44 | 232,96 | 231,58 | 232,38 | 0,02% | - |
| 12.10.2020 | 231,35 | 232,77 | 231,35 | 232,33 | 0,61% | - |
| 09.10.2020 | 230,74 | 231,33 | 229,82 | 230,92 | 1,19% | - |
| 08.10.2020 | 228,02 | 228,63 | 227,43 | 228,20 | 0,57% | - |
| 07.10.2020 | 225,27 | 227,19 | 224,95 | 226,90 | 2,13% | - |
| 06.10.2020 | 222,80 | 226,48 | 221,36 | 222,16 | -0,05% | - |
| 05.10.2020 | 222,32 | 222,32 | 222,25 | 222,27 | 2,31% | - |