64,000$
0,72%
Echtzeitkurs Vanguard Total International Stock ETF
Bid:
Ask:
Aktienkurse zum Vanguard Total International Stock ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 59,13 | 59,41 | 59,12 | 59,34 | 0,82% | 3.367.507,00 |
| 25.04.2024 | 58,28 | 58,94 | 58,17 | 58,86 | -0,19% | 2.075.068,00 |
| 24.04.2024 | 59,16 | 59,16 | 58,76 | 58,97 | -0,14% | 1.897.617,00 |
| 23.04.2024 | 58,58 | 59,11 | 58,56 | 59,05 | 0,96% | 2.253.594,00 |
| 22.04.2024 | 58,13 | 58,64 | 58,04 | 58,49 | 1,04% | 2.439.384,00 |
| 19.04.2024 | 57,85 | 58,08 | 57,74 | 57,89 | -0,03% | 2.535.994,00 |
| 18.04.2024 | 58,02 | 58,28 | 57,81 | 57,91 | 0,02% | 2.140.149,00 |
| 17.04.2024 | 58,19 | 58,24 | 57,68 | 57,90 | 0,07% | 3.299.972,00 |
| 16.04.2024 | 57,97 | 58,14 | 57,70 | 57,86 | -1,13% | 3.152.708,00 |
| 15.04.2024 | 59,36 | 59,41 | 58,44 | 58,52 | -0,46% | 4.267.589,00 |
| 12.04.2024 | 59,28 | 59,41 | 58,70 | 58,79 | -1,74% | 3.892.566,00 |
| 11.04.2024 | 59,86 | 59,90 | 59,28 | 59,83 | 0,35% | 2.378.675,00 |
| 10.04.2024 | 59,63 | 59,87 | 59,42 | 59,62 | -1,41% | 2.921.551,00 |
| 09.04.2024 | 60,63 | 60,70 | 60,18 | 60,47 | 0,27% | 3.960.490,00 |
| 08.04.2024 | 60,35 | 60,43 | 60,23 | 60,31 | 0,50% | 2.892.047,00 |
| 05.04.2024 | 59,77 | 60,13 | 59,64 | 60,01 | 0,37% | 2.846.626,00 |
| 04.04.2024 | 60,64 | 60,69 | 59,76 | 59,79 | -0,68% | 2.347.285,00 |
| 03.04.2024 | 59,79 | 60,32 | 59,79 | 60,20 | 0,43% | 2.763.515,00 |
| 02.04.2024 | 59,90 | 59,99 | 59,80 | 59,94 | -0,42% | 2.280.728,00 |
| 01.04.2024 | 60,45 | 60,51 | 60,05 | 60,19 | -0,18% | 3.578.361,00 |
| 28.03.2024 | 60,24 | 60,42 | 60,24 | 60,30 | -0,03% | 3.008.845,00 |
| 27.03.2024 | 60,08 | 60,33 | 60,02 | 60,32 | 0,55% | 2.444.274,00 |
| 26.03.2024 | 60,22 | 60,22 | 59,99 | 59,99 | 0,00% | 1.850.038,00 |
| 25.03.2024 | 59,92 | 60,15 | 59,89 | 59,99 | -0,08% | 2.756.590,00 |
| 22.03.2024 | 60,18 | 60,20 | 59,98 | 60,04 | -0,38% | 2.489.833,00 |
| 21.03.2024 | 60,45 | 60,49 | 60,26 | 60,27 | 0,02% | 2.407.911,00 |
| 20.03.2024 | 59,60 | 60,31 | 59,57 | 60,26 | 1,07% | 5.097.828,00 |
| 19.03.2024 | 59,50 | 59,76 | 59,37 | 59,62 | 0,03% | 3.027.592,00 |
| 18.03.2024 | 59,78 | 59,83 | 59,54 | 59,60 | 0,02% | 3.310.998,00 |
| 15.03.2024 | 59,72 | 59,80 | 59,44 | 59,59 | -0,48% | 4.875.085,00 |
| 14.03.2024 | 60,26 | 60,33 | 59,66 | 59,88 | -0,63% | 5.409.998,00 |
| 13.03.2024 | 60,21 | 60,40 | 60,17 | 60,26 | -0,14% | 2.916.784,00 |
| 12.03.2024 | 60,01 | 60,35 | 59,82 | 60,35 | 0,81% | 3.032.731,00 |
| 11.03.2024 | 59,74 | 59,91 | 59,65 | 59,86 | -0,33% | 4.798.606,00 |
| 08.03.2024 | 60,42 | 60,51 | 60,00 | 60,06 | -0,28% | 4.518.716,00 |
| 07.03.2024 | 59,98 | 60,30 | 59,92 | 60,23 | 0,96% | 7.707.297,00 |
| 06.03.2024 | 59,61 | 59,83 | 59,53 | 59,66 | 1,29% | 10.963.796,00 |
| 05.03.2024 | 59,08 | 59,29 | 58,78 | 58,90 | -0,37% | 2.591.072,00 |
| 04.03.2024 | 59,18 | 59,23 | 59,06 | 59,12 | -0,30% | 2.724.113,00 |
| 01.03.2024 | 58,99 | 59,34 | 58,77 | 59,30 | 1,14% | 2.853.607,00 |
| 29.02.2024 | 58,76 | 58,87 | 58,42 | 58,63 | 0,22% | 2.749.235,00 |
| 28.02.2024 | 58,54 | 58,60 | 58,43 | 58,50 | -0,73% | 2.878.363,00 |
| 27.02.2024 | 58,90 | 58,99 | 58,84 | 58,93 | 0,19% | 2.240.638,00 |
| 26.02.2024 | 58,94 | 58,95 | 58,74 | 58,82 | -0,22% | 2.971.340,00 |
| 23.02.2024 | 58,96 | 59,05 | 58,85 | 58,95 | 0,05% | 1.991.384,00 |
| 22.02.2024 | 58,79 | 58,96 | 58,68 | 58,92 | 1,03% | 2.640.078,00 |
| 21.02.2024 | 58,22 | 58,33 | 58,08 | 58,32 | 0,10% | 2.116.555,00 |
| 20.02.2024 | 58,40 | 58,45 | 58,12 | 58,26 | 0,31% | 2.967.275,00 |
| 16.02.2024 | 58,05 | 58,33 | 57,92 | 58,08 | 0,21% | 2.861.537,00 |
| 15.02.2024 | 57,61 | 57,98 | 57,61 | 57,96 | 0,98% | 2.462.674,00 |
| 14.02.2024 | 57,15 | 57,42 | 57,10 | 57,40 | 1,23% | 2.604.461,00 |
| 13.02.2024 | 57,03 | 57,11 | 56,48 | 56,70 | -1,77% | 3.887.413,00 |
| 12.02.2024 | 57,53 | 57,91 | 57,52 | 57,72 | 0,30% | 3.006.002,00 |
| 09.02.2024 | 57,36 | 57,58 | 57,18 | 57,55 | 0,42% | 2.380.461,00 |
| 08.02.2024 | 57,35 | 57,36 | 57,15 | 57,31 | -0,26% | 2.904.029,00 |
| 07.02.2024 | 57,41 | 57,55 | 57,35 | 57,46 | 0,02% | 2.474.779,00 |
| 06.02.2024 | 57,09 | 57,47 | 57,05 | 57,45 | 1,06% | 4.226.469,00 |
| 05.02.2024 | 56,79 | 56,97 | 56,57 | 56,85 | -0,44% | 2.610.007,00 |
| 02.02.2024 | 57,11 | 57,15 | 56,86 | 57,10 | -0,70% | 3.223.080,00 |
| 01.02.2024 | 57,17 | 57,52 | 57,03 | 57,50 | 0,93% | 3.248.656,00 |
| 31.01.2024 | 57,37 | 57,60 | 56,88 | 56,97 | -0,52% | 5.887.175,00 |
| 30.01.2024 | 57,18 | 57,31 | 57,03 | 57,27 | -0,31% | 3.300.882,00 |
| 29.01.2024 | 57,24 | 57,51 | 57,07 | 57,45 | 0,47% | 3.030.233,00 |
| 26.01.2024 | 57,17 | 57,31 | 57,11 | 57,18 | 0,32% | 2.854.906,00 |
| 25.01.2024 | 57,03 | 57,05 | 56,75 | 57,00 | 0,26% | 3.036.244,00 |
| 24.01.2024 | 57,21 | 57,24 | 56,85 | 56,85 | 0,71% | 3.530.813,00 |
| 23.01.2024 | 56,31 | 56,47 | 56,19 | 56,45 | 0,07% | 2.770.444,00 |
| 22.01.2024 | 56,34 | 56,59 | 56,32 | 56,41 | -0,05% | 3.432.560,00 |
| 19.01.2024 | 56,08 | 56,44 | 55,91 | 56,44 | 0,50% | 2.556.160,00 |
| 18.01.2024 | 56,00 | 56,16 | 55,85 | 56,16 | 0,75% | 2.597.664,00 |
| 17.01.2024 | 55,53 | 55,75 | 55,40 | 55,74 | -1,10% | 2.601.928,00 |
| 16.01.2024 | 56,66 | 56,70 | 56,28 | 56,36 | -1,81% | 3.316.222,00 |
| 12.01.2024 | 57,58 | 57,76 | 57,32 | 57,40 | 0,35% | 2.771.071,00 |
| 11.01.2024 | 57,29 | 57,40 | 56,72 | 57,20 | 0,05% | 2.446.482,00 |
| 10.01.2024 | 57,09 | 57,24 | 57,02 | 57,17 | 0,44% | 2.543.089,00 |
| 09.01.2024 | 56,93 | 57,04 | 56,48 | 56,92 | -0,97% | 4.375.916,00 |
| 08.01.2024 | 56,95 | 57,50 | 56,95 | 57,48 | 0,82% | 2.776.643,00 |
| 05.01.2024 | 56,94 | 57,48 | 56,88 | 57,01 | 0,07% | 3.038.134,00 |
| 04.01.2024 | 56,89 | 57,25 | 56,86 | 56,97 | 0,05% | 3.200.896,00 |
| 03.01.2024 | 56,71 | 57,09 | 56,66 | 56,94 | -0,63% | 2.821.651,00 |
| 02.01.2024 | 57,45 | 57,57 | 57,23 | 57,30 | -1,14% | 4.894.712,00 |
| 29.12.2023 | 57,94 | 58,13 | 57,81 | 57,96 | 0,07% | 3.388.573,00 |
| 28.12.2023 | 57,98 | 58,18 | 57,88 | 57,92 | 0,05% | 2.710.965,00 |
| 27.12.2023 | 57,66 | 57,92 | 57,64 | 57,89 | 0,61% | 3.212.631,00 |
| 26.12.2023 | 57,29 | 57,61 | 57,29 | 57,54 | 0,49% | 2.525.401,00 |
| 22.12.2023 | 57,21 | 57,39 | 57,08 | 57,26 | 0,03% | 3.432.475,00 |
| 21.12.2023 | 56,93 | 57,24 | 56,82 | 57,24 | 1,76% | 12.871.451,00 |
| 20.12.2023 | 56,88 | 56,99 | 56,22 | 56,25 | -1,26% | 3.204.722,00 |
| 19.12.2023 | 56,73 | 56,99 | 56,73 | 56,97 | 0,90% | 2.407.211,00 |
| 18.12.2023 | 56,51 | 56,52 | 56,28 | 56,46 | -1,29% | 3.549.759,00 |
| 15.12.2023 | 57,49 | 57,57 | 57,13 | 57,20 | -0,90% | 2.691.784,00 |
| 14.12.2023 | 57,51 | 57,87 | 57,48 | 57,72 | 1,02% | 2.862.297,00 |
| 13.12.2023 | 56,26 | 57,14 | 56,02 | 57,14 | 1,46% | 2.866.274,00 |
| 12.12.2023 | 56,16 | 56,32 | 55,95 | 56,32 | 0,11% | 3.818.958,00 |
| 11.12.2023 | 56,06 | 56,34 | 56,04 | 56,26 | 0,21% | 3.839.144,00 |
| 08.12.2023 | 55,90 | 56,28 | 55,90 | 56,14 | -0,02% | 2.178.968,00 |
| 07.12.2023 | 56,04 | 56,25 | 55,83 | 56,15 | 0,50% | 2.294.671,00 |
| 06.12.2023 | 56,27 | 56,35 | 55,86 | 55,87 | 0,11% | 1.972.025,00 |
| 05.12.2023 | 55,77 | 55,95 | 55,65 | 55,81 | -0,32% | 2.200.864,00 |
| 04.12.2023 | 55,97 | 56,18 | 55,83 | 55,99 | -0,89% | 3.437.463,00 |