Deutsche Märkte schließen in 2 Stunden 55 Minuten

Vanguard US Opportunities Inv EUR Acc (0P00006XPO.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.579,64-12,46 (-0,78%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 2024------
30. Apr. 20241.579,641.579,641.579,641.579,641.579,64-
29. Apr. 20241.592,101.592,101.592,101.592,101.592,10-
26. Apr. 20241.585,071.585,071.585,071.585,071.585,07-
25. Apr. 20241.563,581.563,581.563,581.563,581.563,58-
24. Apr. 20241.575,951.575,951.575,951.575,951.575,95-
23. Apr. 20241.575,481.575,481.575,481.575,481.575,48-
22. Apr. 20241.561,451.561,451.561,451.561,451.561,45-
19. Apr. 20241.545,341.545,341.545,341.545,341.545,34-
18. Apr. 20241.557,121.557,121.557,121.557,121.557,12-
17. Apr. 20241.566,951.566,951.566,951.566,951.566,95-
16. Apr. 20241.575,501.575,501.575,501.575,501.575,50-
15. Apr. 20241.584,581.584,581.584,581.584,581.584,58-
12. Apr. 20241.603,941.603,941.603,941.603,941.603,94-
11. Apr. 20241.623,981.623,981.623,981.623,981.623,98-
10. Apr. 20241.608,471.608,471.608,471.608,471.608,47-
09. Apr. 20241.614,371.614,371.614,371.614,371.614,37-
08. Apr. 20241.611,331.611,331.611,331.611,331.611,33-
05. Apr. 20241.610,551.610,551.610,551.610,551.610,55-
04. Apr. 20241.592,391.592,391.592,391.592,391.592,39-
03. Apr. 20241.615,261.615,261.615,261.615,261.615,26-
02. Apr. 20241.616,621.616,621.616,621.616,621.616,62-
28. März 20241.639,511.639,511.639,511.639,511.639,51-
27. März 20241.634,681.634,681.634,681.634,681.634,68-
26. März 20241.615,051.615,051.615,051.615,051.615,05-
25. März 20241.611,751.611,751.611,751.611,751.611,75-
22. März 20241.615,831.615,831.615,831.615,831.615,83-
21. März 20241.614,731.614,731.614,731.614,731.614,73-
20. März 20241.602,441.602,441.602,441.602,441.602,44-
19. März 20241.585,391.585,391.585,391.585,391.585,39-
18. März 20241.578,551.578,551.578,551.578,551.578,55-
15. März 20241.571,161.571,161.571,161.571,161.571,16-
14. März 20241.579,501.579,501.579,501.579,501.579,50-
13. März 20241.587,161.587,161.587,161.587,161.587,16-
12. März 20241.591,121.591,121.591,121.591,121.591,12-
11. März 20241.580,101.580,101.580,101.580,101.580,10-
08. März 20241.582,471.582,471.582,471.582,471.582,47-
07. März 20241.595,961.595,961.595,961.595,961.595,96-
06. März 20241.587,931.587,931.587,931.587,931.587,93-
05. März 20241.581,711.581,711.581,711.581,711.581,71-
04. März 20241.602,501.602,501.602,501.602,501.602,50-
01. März 20241.610,101.610,101.610,101.610,101.610,10-
29. Feb. 20241.590,381.590,381.590,381.590,381.590,38-
28. Feb. 20241.593,061.593,061.593,061.593,061.593,06-
27. Feb. 20241.602,331.602,331.602,331.602,331.602,33-
26. Feb. 20241.595,431.595,431.595,431.595,431.595,43-
23. Feb. 20241.594,821.594,821.594,821.594,821.594,82-
22. Feb. 20241.599,881.599,881.599,881.599,881.599,88-
21. Feb. 20241.582,211.582,211.582,211.582,211.582,21-
20. Feb. 20241.583,321.583,321.583,321.583,321.583,32-
19. Feb. 20241.607,201.607,201.607,201.607,201.607,20-
16. Feb. 20241.606,821.606,821.606,821.606,821.606,82-
15. Feb. 20241.611,191.611,191.611,191.611,191.611,19-
14. Feb. 20241.600,631.600,631.600,631.600,631.600,63-
13. Feb. 20241.574,551.574,551.574,551.574,551.574,55-
12. Feb. 20241.598,551.598,551.598,551.598,551.598,55-
09. Feb. 20241.590,871.590,871.590,871.590,871.590,87-
08. Feb. 20241.579,211.579,211.579,211.579,211.579,21-
07. Feb. 20241.569,581.569,581.569,581.569,581.569,58-
06. Feb. 20241.565,651.565,651.565,651.565,651.565,65-
05. Feb. 20241.560,231.560,231.560,231.560,231.560,23-
02. Feb. 20241.553,981.553,981.553,981.553,981.553,98-
01. Feb. 20241.545,771.545,771.545,771.545,771.545,77-
31. Jan. 20241.512,801.512,801.512,801.512,801.512,80-
30. Jan. 20241.541,221.541,221.541,221.541,221.541,22-
29. Jan. 20241.554,221.554,221.554,221.554,221.554,22-
26. Jan. 20241.528,761.528,761.528,761.528,761.528,76-
25. Jan. 20241.536,761.536,761.536,761.536,761.536,76-
24. Jan. 20241.527,521.527,521.527,521.527,521.527,52-
23. Jan. 20241.538,661.538,661.538,661.538,661.538,66-
22. Jan. 20241.528,001.528,001.528,001.528,001.528,00-
19. Jan. 20241.515,141.515,141.515,141.515,141.515,14-
18. Jan. 20241.507,131.507,131.507,131.507,131.507,13-
17. Jan. 20241.495,211.495,211.495,211.495,211.495,21-
16. Jan. 20241.502,051.502,051.502,051.502,051.502,05-
15. Jan. 20241.501,341.501,341.501,341.501,341.501,34-
12. Jan. 20241.499,591.499,591.499,591.499,591.499,59-
11. Jan. 20241.506,691.506,691.506,691.506,691.506,69-
10. Jan. 20241.507,481.507,481.507,481.507,481.507,48-
09. Jan. 20241.513,761.513,761.513,761.513,761.513,76-
08. Jan. 20241.512,931.512,931.512,931.512,931.512,93-
05. Jan. 20241.488,981.488,981.488,981.488,981.488,98-
04. Jan. 20241.492,111.492,111.492,111.492,111.492,11-
03. Jan. 20241.505,091.505,091.505,091.505,091.505,09-
02. Jan. 20241.516,951.516,951.516,951.516,951.516,95-
29. Dez. 20231.514,291.514,291.514,291.514,291.514,29-
28. Dez. 20231.515,941.515,941.515,941.515,941.515,94-
27. Dez. 20231.518,101.518,101.518,101.518,101.518,10-
22. Dez. 20231.514,601.514,601.514,601.514,601.514,60-
21. Dez. 20231.511,681.511,681.511,681.511,681.511,68-
20. Dez. 20231.485,791.485,791.485,791.485,791.485,79-
19. Dez. 20231.511,221.511,221.511,221.511,221.511,22-
18. Dez. 20231.506,621.506,621.506,621.506,621.506,62-
15. Dez. 20231.505,651.505,651.505,651.505,651.505,65-
14. Dez. 20231.497,491.497,491.497,491.497,491.497,49-
13. Dez. 20231.497,491.497,491.497,491.497,491.497,49-
12. Dez. 20231.474,981.474,981.474,981.474,981.474,98-
11. Dez. 20231.473,171.473,171.473,171.473,171.473,17-
08. Dez. 20231.463,411.463,411.463,411.463,411.463,41-
07. Dez. 20231.455,201.455,201.455,201.455,201.455,20-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...