57,240$
Echtzeitkurs Vanguard Total International
Bid:
Ask:
Aktienkurse zum Vanguard Total International ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 48,40 | 48,53 | 48,32 | 48,41 | 0,00% | 2.754.221,00 |
| 30.04.2024 | 48,41 | 48,50 | 48,38 | 48,41 | -0,31% | 3.774.300,00 |
| 29.04.2024 | 48,52 | 48,59 | 48,51 | 48,56 | 0,25% | 2.181.247,00 |
| 26.04.2024 | 48,44 | 48,51 | 48,42 | 48,44 | 0,27% | 1.766.489,00 |
| 25.04.2024 | 48,26 | 48,33 | 48,24 | 48,31 | -0,12% | 1.714.970,00 |
| 24.04.2024 | 48,44 | 48,44 | 48,34 | 48,37 | -0,43% | 3.098.172,00 |
| 23.04.2024 | 48,55 | 48,65 | 48,52 | 48,58 | -0,14% | 2.289.352,00 |
| 22.04.2024 | 48,55 | 48,66 | 48,55 | 48,65 | 0,12% | 2.764.048,00 |
| 19.04.2024 | 48,58 | 48,62 | 48,54 | 48,59 | 0,10% | 1.967.293,00 |
| 18.04.2024 | 48,61 | 48,63 | 48,52 | 48,54 | -0,14% | 2.301.544,00 |
| 17.04.2024 | 48,63 | 48,70 | 48,54 | 48,61 | 0,12% | 2.226.476,00 |
| 16.04.2024 | 48,55 | 48,60 | 48,50 | 48,55 | -0,27% | 2.421.242,00 |
| 15.04.2024 | 48,71 | 48,72 | 48,63 | 48,68 | -0,41% | 2.859.806,00 |
| 12.04.2024 | 48,96 | 49,00 | 48,88 | 48,88 | 0,35% | 2.884.829,00 |
| 11.04.2024 | 48,80 | 48,80 | 48,62 | 48,71 | -0,04% | 3.119.099,00 |
| 10.04.2024 | 48,84 | 48,87 | 48,70 | 48,73 | -0,55% | 2.696.426,00 |
| 09.04.2024 | 48,96 | 49,04 | 48,96 | 49,00 | 0,25% | 2.640.411,00 |
| 08.04.2024 | 48,87 | 48,92 | 48,86 | 48,88 | -0,10% | 4.453.038,00 |
| 05.04.2024 | 48,97 | 49,03 | 48,87 | 48,93 | -0,29% | 2.367.038,00 |
| 04.04.2024 | 49,03 | 49,10 | 48,98 | 49,07 | 0,31% | 4.640.033,00 |
| 03.04.2024 | 48,81 | 48,93 | 48,75 | 48,92 | 0,16% | 5.424.313,00 |
| 02.04.2024 | 48,81 | 48,85 | 48,75 | 48,84 | -0,08% | 2.801.159,00 |
| 01.04.2024 | 49,01 | 49,02 | 48,85 | 48,88 | -0,63% | 4.199.646,00 |
| 28.03.2024 | 49,17 | 49,24 | 49,16 | 49,19 | -0,10% | 2.901.304,00 |
| 27.03.2024 | 49,20 | 49,26 | 49,18 | 49,24 | 0,31% | 2.888.579,00 |
| 26.03.2024 | 49,05 | 49,10 | 49,02 | 49,09 | 0,12% | 3.493.354,00 |
| 25.03.2024 | 49,07 | 49,08 | 49,02 | 49,03 | -0,28% | 5.588.091,00 |
| 22.03.2024 | 49,17 | 49,19 | 49,13 | 49,17 | 0,41% | 2.624.948,00 |
| 21.03.2024 | 48,98 | 49,01 | 48,92 | 48,97 | 0,02% | 2.351.818,00 |
| 20.03.2024 | 48,90 | 48,98 | 48,85 | 48,96 | 0,20% | 2.373.302,00 |
| 19.03.2024 | 48,86 | 48,90 | 48,84 | 48,86 | 0,12% | 2.679.533,00 |
| 18.03.2024 | 48,80 | 48,83 | 48,77 | 48,80 | 0,00% | 2.544.343,00 |
| 15.03.2024 | 48,84 | 48,84 | 48,79 | 48,80 | -0,02% | 2.006.231,00 |
| 14.03.2024 | 48,94 | 48,95 | 48,79 | 48,81 | -0,35% | 2.032.407,00 |
| 13.03.2024 | 49,00 | 49,03 | 48,98 | 48,98 | -0,10% | 2.276.891,00 |
| 12.03.2024 | 49,03 | 49,07 | 49,00 | 49,03 | 0,00% | 2.616.563,00 |
| 11.03.2024 | 49,10 | 49,12 | 49,00 | 49,03 | -0,14% | 2.567.611,00 |
| 08.03.2024 | 49,12 | 49,16 | 49,08 | 49,10 | 0,08% | 2.348.559,00 |
| 07.03.2024 | 49,08 | 49,10 | 49,01 | 49,06 | 0,14% | 2.244.747,00 |
| 06.03.2024 | 48,94 | 49,03 | 48,94 | 48,99 | 0,08% | 3.508.284,00 |
| 05.03.2024 | 48,92 | 49,00 | 48,90 | 48,95 | 0,56% | 2.772.383,00 |
| 04.03.2024 | 48,62 | 48,72 | 48,62 | 48,68 | -0,09% | 2.982.435,00 |
| 01.03.2024 | 48,57 | 48,76 | 48,53 | 48,72 | -0,02% | 3.650.295,00 |
| 29.02.2024 | 48,66 | 48,78 | 48,66 | 48,73 | 0,14% | 3.269.269,00 |
| 28.02.2024 | 48,59 | 48,69 | 48,59 | 48,66 | 0,10% | 3.033.254,00 |
| 27.02.2024 | 48,62 | 48,69 | 48,60 | 48,61 | -0,16% | 3.373.777,00 |
| 26.02.2024 | 48,74 | 48,76 | 48,65 | 48,69 | -0,18% | 7.489.744,00 |
| 23.02.2024 | 48,68 | 48,80 | 48,65 | 48,78 | 0,37% | 4.945.967,00 |
| 22.02.2024 | 48,64 | 48,68 | 48,54 | 48,60 | 0,27% | 21.312.375,00 |
| 21.02.2024 | 48,66 | 48,68 | 48,44 | 48,47 | -0,43% | 18.724.281,00 |
| 20.02.2024 | 48,73 | 48,82 | 48,64 | 48,68 | 0,03% | 22.739.260,00 |
| 16.02.2024 | 48,60 | 48,69 | 48,60 | 48,67 | -0,24% | 2.643.878,00 |
| 15.02.2024 | 48,82 | 48,86 | 48,72 | 48,78 | -0,01% | 3.934.016,00 |
| 14.02.2024 | 48,69 | 48,82 | 48,65 | 48,79 | 0,62% | 3.170.119,00 |
| 13.02.2024 | 48,58 | 48,60 | 48,48 | 48,49 | -0,38% | 24.482.354,00 |
| 12.02.2024 | 48,67 | 48,70 | 48,63 | 48,67 | 0,10% | 2.954.834,00 |
| 09.02.2024 | 48,54 | 48,64 | 48,54 | 48,62 | 0,04% | 2.894.124,00 |
| 08.02.2024 | 48,71 | 48,71 | 48,59 | 48,60 | -0,23% | 2.950.029,00 |
| 07.02.2024 | 48,71 | 48,82 | 48,69 | 48,71 | -0,16% | 2.852.319,00 |
| 06.02.2024 | 48,68 | 48,85 | 48,65 | 48,79 | 0,31% | 4.216.721,00 |
| 05.02.2024 | 48,67 | 48,70 | 48,59 | 48,64 | -0,45% | 2.986.208,00 |
| 02.02.2024 | 48,88 | 48,94 | 48,80 | 48,86 | -0,49% | 2.595.858,00 |
| 01.02.2024 | 49,06 | 49,16 | 49,00 | 49,10 | 0,04% | 5.640.454,00 |
| 31.01.2024 | 48,98 | 49,14 | 48,98 | 49,08 | 0,39% | 3.466.102,00 |
| 30.01.2024 | 48,90 | 48,92 | 48,78 | 48,89 | -0,03% | 3.395.816,00 |
| 29.01.2024 | 48,87 | 48,93 | 48,85 | 48,91 | 0,36% | 7.979.159,00 |
| 26.01.2024 | 48,74 | 48,80 | 48,70 | 48,73 | -0,14% | 4.016.927,00 |
| 25.01.2024 | 48,78 | 48,80 | 48,73 | 48,80 | 0,39% | 4.032.722,00 |
| 24.01.2024 | 48,79 | 48,82 | 48,60 | 48,61 | -0,18% | 4.360.380,00 |
| 23.01.2024 | 48,75 | 48,76 | 48,64 | 48,70 | -0,23% | 4.980.645,00 |
| 22.01.2024 | 48,86 | 48,91 | 48,79 | 48,81 | 0,04% | 5.401.918,00 |
| 19.01.2024 | 48,75 | 48,80 | 48,68 | 48,79 | 0,18% | 3.481.115,00 |
| 18.01.2024 | 48,78 | 48,78 | 48,68 | 48,70 | -0,04% | 2.644.837,00 |
| 17.01.2024 | 48,84 | 48,84 | 48,72 | 48,72 | -0,29% | 3.342.706,00 |
| 16.01.2024 | 49,01 | 49,06 | 48,85 | 48,86 | -0,49% | 3.267.612,00 |
| 12.01.2024 | 49,13 | 49,20 | 49,10 | 49,10 | 0,00% | 2.619.665,00 |
| 11.01.2024 | 49,01 | 49,10 | 48,94 | 49,10 | 0,43% | 3.156.944,00 |
| 10.01.2024 | 49,02 | 49,06 | 48,88 | 48,89 | -0,14% | 3.435.039,00 |
| 09.01.2024 | 48,92 | 49,04 | 48,92 | 48,96 | -0,08% | 5.124.990,00 |
| 08.01.2024 | 48,88 | 49,07 | 48,88 | 49,00 | 0,18% | 3.427.945,00 |
| 05.01.2024 | 48,91 | 49,09 | 48,88 | 48,91 | -0,24% | 2.743.883,00 |
| 04.01.2024 | 49,05 | 49,11 | 49,00 | 49,03 | -0,61% | 2.464.693,00 |
| 03.01.2024 | 49,18 | 49,36 | 49,15 | 49,33 | 0,31% | 3.804.822,00 |
| 02.01.2024 | 49,16 | 49,24 | 49,13 | 49,18 | -0,37% | 3.457.011,00 |
| 29.12.2023 | 49,32 | 49,38 | 49,30 | 49,37 | -0,34% | 4.316.974,00 |
| 28.12.2023 | 49,62 | 49,64 | 49,52 | 49,54 | -0,35% | 13.086.533,00 |
| 27.12.2023 | 49,62 | 49,72 | 49,58 | 49,71 | 0,59% | 3.260.284,00 |
| 26.12.2023 | 49,33 | 49,44 | 49,32 | 49,42 | 0,04% | 3.588.253,00 |
| 22.12.2023 | 49,48 | 49,53 | 49,40 | 49,40 | -2,72% | 2.736.910,00 |
| 21.12.2023 | 50,87 | 50,91 | 50,74 | 50,78 | -0,14% | 3.381.075,00 |
| 20.12.2023 | 50,77 | 51,04 | 50,74 | 50,85 | 0,45% | 2.755.755,00 |
| 19.12.2023 | 50,56 | 50,62 | 50,56 | 50,62 | 0,52% | 2.755.231,00 |
| 18.12.2023 | 50,36 | 50,38 | 50,32 | 50,36 | -0,12% | 3.750.918,00 |
| 15.12.2023 | 50,42 | 50,50 | 50,39 | 50,42 | 0,24% | 2.837.099,00 |
| 14.12.2023 | 50,22 | 50,33 | 50,21 | 50,30 | 0,34% | 2.711.882,00 |
| 13.12.2023 | 49,87 | 50,17 | 49,87 | 50,13 | 0,82% | 2.488.428,00 |
| 12.12.2023 | 49,68 | 49,74 | 49,65 | 49,72 | 0,24% | 2.157.801,00 |
| 11.12.2023 | 49,57 | 49,63 | 49,53 | 49,60 | -0,04% | 3.668.125,00 |
| 08.12.2023 | 49,58 | 49,64 | 49,55 | 49,62 | -0,42% | 3.054.197,00 |
| 07.12.2023 | 49,80 | 49,88 | 49,80 | 49,83 | -0,11% | 2.046.555,00 |