Echtzeitkurs VANGUARD SMALL-CAP GROWTH ETF
Bid:
Ask:
Aktienkurse zum VANGUARD SMALL-CAP GROWTH ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 255,87 | 255,87 | 254,21 | 255,38 | 0,08% | 183.096,00 |
| 16.05.2024 | 257,57 | 257,63 | 255,05 | 255,17 | -0,97% | 188.463,00 |
| 15.05.2024 | 256,98 | 257,86 | 255,68 | 257,67 | 1,30% | 183.868,00 |
| 14.05.2024 | 253,23 | 254,90 | 253,23 | 254,37 | 1,03% | 165.953,00 |
| 13.05.2024 | 252,74 | 253,86 | 251,37 | 251,78 | 0,16% | 158.198,00 |
| 10.05.2024 | 253,92 | 254,03 | 250,85 | 251,38 | -0,41% | 1.225.455,00 |
| 09.05.2024 | 250,30 | 252,55 | 249,46 | 252,41 | 1,03% | 167.892,00 |
| 08.05.2024 | 250,06 | 250,61 | 248,80 | 249,84 | -1,04% | 153.173,00 |
| 07.05.2024 | 252,53 | 253,85 | 251,98 | 252,46 | 0,17% | 138.291,00 |
| 06.05.2024 | 250,05 | 252,18 | 250,05 | 252,02 | 1,60% | 167.455,00 |
| 03.05.2024 | 250,00 | 250,94 | 247,59 | 248,04 | 1,03% | 204.819,00 |
| 02.05.2024 | 244,63 | 245,87 | 241,02 | 245,51 | 1,44% | 295.262,00 |
| 01.05.2024 | 241,26 | 247,09 | 240,36 | 242,03 | 0,13% | 402.593,00 |
| 30.04.2024 | 245,29 | 245,72 | 241,72 | 241,72 | -2,15% | 168.099,00 |
| 29.04.2024 | 246,38 | 247,57 | 245,54 | 247,03 | 0,71% | 171.183,00 |
| 26.04.2024 | 244,05 | 246,16 | 243,25 | 245,30 | 0,83% | 171.049,00 |
| 25.04.2024 | 241,12 | 243,90 | 239,74 | 243,27 | -0,38% | 233.846,00 |
| 24.04.2024 | 245,24 | 246,43 | 242,55 | 244,19 | -0,18% | 374.237,00 |
| 23.04.2024 | 240,77 | 245,68 | 240,77 | 244,63 | 1,76% | 280.996,00 |
| 22.04.2024 | 239,00 | 241,51 | 237,46 | 240,40 | 1,17% | 277.480,00 |
| 19.04.2024 | 237,87 | 240,03 | 236,01 | 237,63 | -0,51% | 457.168,00 |
| 18.04.2024 | 240,51 | 242,51 | 238,27 | 238,85 | -0,48% | 267.193,00 |
| 17.04.2024 | 243,42 | 244,23 | 239,57 | 240,00 | -1,00% | 319.959,00 |
| 16.04.2024 | 241,80 | 243,84 | 240,50 | 242,42 | -0,35% | 254.966,00 |
| 15.04.2024 | 248,99 | 249,76 | 242,33 | 243,26 | -1,89% | 267.793,00 |
| 12.04.2024 | 251,47 | 252,06 | 246,76 | 247,95 | -1,95% | 216.479,00 |
| 11.04.2024 | 253,00 | 253,61 | 250,66 | 252,89 | 0,24% | 179.863,00 |
| 10.04.2024 | 251,42 | 253,67 | 250,67 | 252,28 | -1,94% | 223.422,00 |
| 09.04.2024 | 256,78 | 257,28 | 254,39 | 257,28 | 0,62% | 217.101,00 |
| 08.04.2024 | 255,83 | 256,50 | 254,53 | 255,69 | 0,51% | 280.910,00 |
| 05.04.2024 | 252,27 | 255,41 | 251,74 | 254,38 | 0,76% | 262.520,00 |
| 04.04.2024 | 257,74 | 258,13 | 251,86 | 252,47 | -1,03% | 221.124,00 |
| 03.04.2024 | 253,01 | 255,89 | 252,93 | 255,10 | 0,41% | 193.887,00 |
| 02.04.2024 | 255,21 | 255,49 | 252,86 | 254,05 | -1,65% | 536.100,00 |
| 01.04.2024 | 260,97 | 260,99 | 257,83 | 258,31 | -0,92% | 227.570,00 |
| 28.03.2024 | 260,86 | 262,09 | 260,36 | 260,72 | 0,24% | 196.646,00 |
| 27.03.2024 | 258,77 | 260,10 | 257,08 | 260,10 | 1,28% | 333.913,00 |
| 26.03.2024 | 258,67 | 258,98 | 256,54 | 256,81 | -0,10% | 230.800,00 |
| 25.03.2024 | 257,50 | 258,33 | 256,79 | 257,06 | 0,02% | 157.956,00 |
| 22.03.2024 | 259,36 | 259,36 | 256,26 | 257,00 | -0,91% | 179.192,00 |
| 21.03.2024 | 258,72 | 260,75 | 258,29 | 259,35 | 0,89% | 250.208,00 |
| 20.03.2024 | 252,98 | 257,52 | 252,57 | 257,06 | 1,57% | 165.990,00 |
| 19.03.2024 | 250,39 | 253,37 | 249,92 | 253,08 | 0,54% | 171.849,00 |
| 18.03.2024 | 253,14 | 253,51 | 251,53 | 251,72 | -0,07% | 177.095,00 |
| 15.03.2024 | 251,51 | 252,86 | 250,90 | 251,89 | -0,25% | 302.289,00 |
| 14.03.2024 | 256,45 | 256,56 | 250,61 | 252,51 | -1,54% | 552.406,00 |
| 13.03.2024 | 255,91 | 257,62 | 255,54 | 256,47 | 0,22% | 161.432,00 |
| 12.03.2024 | 255,50 | 256,53 | 253,55 | 255,91 | 0,40% | 215.386,00 |
| 11.03.2024 | 256,24 | 257,00 | 254,25 | 254,90 | -0,91% | 166.404,00 |
| 08.03.2024 | 259,77 | 262,02 | 256,19 | 257,24 | -0,39% | 387.674,00 |
| 07.03.2024 | 257,08 | 258,44 | 256,67 | 258,24 | 1,05% | 331.098,00 |
| 06.03.2024 | 255,90 | 257,16 | 254,05 | 255,56 | 0,97% | 514.531,00 |
| 05.03.2024 | 255,36 | 255,82 | 252,01 | 253,10 | -1,67% | 243.494,00 |
| 04.03.2024 | 257,93 | 258,80 | 257,05 | 257,41 | 0,31% | 220.072,00 |
| 01.03.2024 | 254,25 | 256,84 | 252,96 | 256,62 | 1,20% | 313.942,00 |
| 29.02.2024 | 254,44 | 255,44 | 252,03 | 253,57 | 0,73% | 295.518,00 |
| 28.02.2024 | 250,86 | 252,89 | 250,33 | 251,73 | -0,30% | 181.337,00 |
| 27.02.2024 | 251,38 | 252,69 | 250,83 | 252,48 | 1,05% | 820.961,00 |
| 26.02.2024 | 248,18 | 250,38 | 247,93 | 249,85 | 0,74% | 1.246.274,00 |
| 23.02.2024 | 248,21 | 249,07 | 246,64 | 248,02 | 0,15% | 520.825,00 |
| 22.02.2024 | 246,41 | 248,18 | 245,57 | 247,66 | 1,71% | 301.397,00 |
| 21.02.2024 | 243,46 | 244,30 | 241,77 | 243,50 | -0,92% | 263.736,00 |
| 20.02.2024 | 246,28 | 246,68 | 243,95 | 245,77 | -1,28% | 679.571,00 |
| 16.02.2024 | 249,83 | 251,59 | 248,50 | 248,96 | -1,07% | 316.574,00 |
| 15.02.2024 | 249,52 | 251,90 | 248,86 | 251,64 | 1,73% | 282.249,00 |
| 14.02.2024 | 244,81 | 247,62 | 243,82 | 247,37 | 2,37% | 305.821,00 |
| 13.02.2024 | 241,24 | 244,64 | 239,80 | 241,64 | -2,80% | 1.910.991,00 |
| 12.02.2024 | 246,94 | 249,95 | 246,92 | 248,61 | 0,83% | 283.497,00 |
| 09.02.2024 | 244,63 | 246,98 | 244,47 | 246,57 | 1,22% | 270.529,00 |
| 08.02.2024 | 239,79 | 243,76 | 239,73 | 243,59 | 1,59% | 210.405,00 |
| 07.02.2024 | 239,62 | 240,90 | 237,54 | 239,78 | 0,44% | 361.725,00 |
| 06.02.2024 | 236,66 | 238,85 | 236,03 | 238,73 | 0,94% | 362.600,00 |
| 05.02.2024 | 237,36 | 237,43 | 234,14 | 236,51 | -1,13% | 365.450,00 |
| 02.02.2024 | 237,05 | 240,15 | 235,80 | 239,21 | 0,20% | 588.497,00 |
| 01.02.2024 | 236,51 | 238,80 | 234,24 | 238,73 | 1,69% | 301.655,00 |
| 31.01.2024 | 238,91 | 240,84 | 234,52 | 234,77 | -1,95% | 220.850,00 |
| 30.01.2024 | 240,59 | 240,78 | 238,85 | 239,45 | -0,86% | 222.692,00 |
| 29.01.2024 | 237,49 | 241,53 | 237,00 | 241,53 | 1,90% | 438.526,00 |
| 26.01.2024 | 237,78 | 238,77 | 236,76 | 237,02 | 0,00% | 237.671,00 |
| 25.01.2024 | 238,48 | 239,03 | 235,90 | 237,02 | 0,46% | 265.607,00 |
| 24.01.2024 | 241,18 | 241,18 | 235,80 | 235,94 | -1,08% | 265.413,00 |
| 23.01.2024 | 240,51 | 240,75 | 237,32 | 238,52 | -0,10% | 211.749,00 |
| 22.01.2024 | 236,99 | 240,05 | 236,99 | 238,77 | 1,55% | 400.864,00 |
| 19.01.2024 | 233,98 | 235,31 | 231,67 | 235,12 | 1,01% | 344.569,00 |
| 18.01.2024 | 232,55 | 233,21 | 229,95 | 232,78 | 0,77% | 192.445,00 |
| 17.01.2024 | 230,00 | 231,06 | 229,03 | 231,00 | -0,65% | 275.869,00 |
| 16.01.2024 | 232,47 | 233,66 | 231,10 | 232,51 | -0,70% | 523.254,00 |
| 12.01.2024 | 236,51 | 237,79 | 233,73 | 234,15 | -0,29% | 267.974,00 |
| 11.01.2024 | 235,69 | 236,00 | 232,04 | 234,84 | -0,44% | 252.950,00 |
| 10.01.2024 | 235,58 | 236,29 | 233,52 | 235,88 | 0,12% | 235.653,00 |
| 09.01.2024 | 234,60 | 236,74 | 234,15 | 235,60 | -0,52% | 189.986,00 |
| 08.01.2024 | 231,91 | 236,86 | 231,26 | 236,84 | 2,19% | 369.619,00 |
| 05.01.2024 | 230,88 | 233,54 | 230,06 | 231,77 | -0,19% | 250.738,00 |
| 04.01.2024 | 231,97 | 233,55 | 231,51 | 232,20 | 0,06% | 199.626,00 |
| 03.01.2024 | 236,12 | 236,50 | 231,78 | 232,05 | -2,81% | 448.138,00 |
| 02.01.2024 | 239,76 | 241,19 | 237,50 | 238,77 | -1,24% | 424.822,00 |
| 29.12.2023 | 244,52 | 245,18 | 241,63 | 241,77 | -1,39% | 221.148,00 |
| 28.12.2023 | 244,52 | 246,15 | 244,35 | 245,17 | -0,12% | 407.281,00 |
| 27.12.2023 | 245,32 | 246,18 | 244,20 | 245,46 | 0,36% | 323.831,00 |
| 26.12.2023 | 243,08 | 245,23 | 242,50 | 244,59 | 0,93% | 368.707,00 |