Deutsche Märkte schließen in 7 Stunden 45 Minuten
DAX
17.994,59 -94,11 (-0,52%) Euro Stoxx 50
4.969,16 -20,72 (-0,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.334,60 -3,80 (-0,16%) EUR/USD
1,0719 +0,0018 (+0,17%) Bitcoin EUR
59.666,69 -2.573,65 (-4,14%)
Vanguard Funds PLC - Vanguard ESG Global Corporate Bond UCITS ETF EUR Hedged Acc (V3GF.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Ab 09:10AM CEST. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Apr. 2024 | 4,4263 | 4,4307 | 4,4263 | 4,4307 | 4,4307 | 7 |
| 24. Apr. 2024 | 4,4461 | 4,4461 | 4,4205 | 4,4252 | 4,4252 | 70.318 |
| 23. Apr. 2024 | 4,4392 | 4,4452 | 4,4392 | 4,4452 | 4,4452 | 140.596 |
| 22. Apr. 2024 | 4,4359 | 4,4367 | 4,4224 | 4,4342 | 4,4342 | 11.841 |
| 19. Apr. 2024 | 4,4449 | 4,4449 | 4,4319 | 4,4319 | 4,4319 | 1.122 |
| 18. Apr. 2024 | 4,4383 | 4,4383 | 4,4312 | 4,4312 | 4,4312 | 663 |
| 17. Apr. 2024 | 4,4193 | 4,4252 | 4,4193 | 4,4234 | 4,4234 | 4.291 |
| 16. Apr. 2024 | 4,4276 | 4,4276 | 4,4190 | 4,4190 | 4,4190 | 3.762 |
| 15. Apr. 2024 | 4,4547 | 4,4651 | 4,4363 | 4,4367 | 4,4367 | 292 |
| 12. Apr. 2024 | 4,4533 | 4,4660 | 4,4533 | 4,4590 | 4,4590 | 4.924 |
| 11. Apr. 2024 | 4,4558 | 4,4600 | 4,4483 | 4,4483 | 4,4483 | 2.270 |
| 10. Apr. 2024 | 4,4933 | 4,4976 | 4,4635 | 4,4683 | 4,4683 | 10.195 |
| 09. Apr. 2024 | 4,4824 | 4,4896 | 4,4824 | 4,4896 | 4,4896 | 3.805 |
| 08. Apr. 2024 | 4,4766 | 4,4819 | 4,4744 | 4,4810 | 4,4810 | 46 |
| 05. Apr. 2024 | 4,5024 | 4,5024 | 4,4845 | 4,4845 | 4,4845 | 1.105 |
| 04. Apr. 2024 | 4,4798 | 4,4945 | 4,4798 | 4,4945 | 4,4945 | 1.800 |
| 03. Apr. 2024 | 4,4838 | 4,4869 | 4,4778 | 4,4838 | 4,4838 | 2.607 |
| 02. Apr. 2024 | 4,5094 | 4,5094 | 4,4854 | 4,4854 | 4,4854 | 2.572 |
| 28. März 2024 | 4,5125 | 4,5142 | 4,5050 | 4,5142 | 4,5142 | 3.386 |
| 27. März 2024 | 4,5035 | 4,5095 | 4,4974 | 4,5095 | 4,5095 | 32 |
| 26. März 2024 | 4,4958 | 4,4958 | 4,4907 | 4,4945 | 4,4945 | 2.357 |
| 25. März 2024 | 4,5069 | 4,5155 | 4,4937 | 4,4981 | 4,4981 | 19.606 |
| 22. März 2024 | 4,5001 | 4,5135 | 4,5001 | 4,5117 | 4,5117 | 5.374 |
| 21. März 2024 | 4,4961 | 4,5054 | 4,4961 | 4,4984 | 4,4984 | 410 |
| 20. März 2024 | 4,4865 | 4,4899 | 4,4831 | 4,4853 | 4,4853 | 6.090 |
| 19. März 2024 | 4,4769 | 4,4816 | 4,4760 | 4,4816 | 4,4816 | - |
| 18. März 2024 | 4,4875 | 4,4875 | 4,4733 | 4,4769 | 4,4769 | 24.030 |
| 15. März 2024 | 4,4802 | 4,4822 | 4,4754 | 4,4755 | 4,4755 | 5.586 |
| 14. März 2024 | 4,4989 | 4,5025 | 4,4797 | 4,4797 | 4,4797 | 5 |
| 13. März 2024 | 4,5075 | 4,5075 | 4,4932 | 4,4969 | 4,4969 | 619 |
| 12. März 2024 | 4,5100 | 4,5100 | 4,5045 | 4,5045 | 4,5045 | - |
| 11. März 2024 | 4,5163 | 4,5163 | 4,5013 | 4,5068 | 4,5068 | 49.714 |
| 08. März 2024 | 4,5059 | 4,5101 | 4,5015 | 4,5083 | 4,5083 | 17.386 |
| 07. März 2024 | 4,4894 | 4,5122 | 4,4894 | 4,4983 | 4,4983 | 8.739 |
| 06. März 2024 | 4,5029 | 4,5029 | 4,4752 | 4,4930 | 4,4930 | 10.493 |
| 05. März 2024 | 4,4748 | 4,4827 | 4,4690 | 4,4809 | 4,4809 | 19.077 |
| 04. März 2024 | 4,4710 | 4,4710 | 4,4684 | 4,4685 | 4,4685 | - |
| 01. März 2024 | 4,4723 | 4,4723 | 4,4588 | 4,4640 | 4,4640 | 2.134 |
| 29. Feb. 2024 | 4,4565 | 4,4630 | 4,4474 | 4,4630 | 4,4630 | - |
| 28. Feb. 2024 | 4,4533 | 4,4601 | 4,4533 | 4,4553 | 4,4553 | 49 |
| 27. Feb. 2024 | 4,4676 | 4,4676 | 4,4499 | 4,4536 | 4,4536 | 116.630 |
| 26. Feb. 2024 | 4,4798 | 4,4798 | 4,4660 | 4,4660 | 4,4660 | 2.150 |
| 23. Feb. 2024 | 4,4643 | 4,4773 | 4,4634 | 4,4773 | 4,4773 | 4.455 |
| 22. Feb. 2024 | 4,4627 | 4,4714 | 4,4627 | 4,4697 | 4,4697 | 6.475 |
| 21. Feb. 2024 | 4,4616 | 4,4686 | 4,4578 | 4,4578 | 4,4578 | 3.510 |
| 20. Feb. 2024 | 4,4594 | 4,4639 | 4,4570 | 4,4639 | 4,4639 | 4.760 |
| 19. Feb. 2024 | 4,4541 | 4,4587 | 4,4540 | 4,4544 | 4,4544 | 1.900 |
| 16. Feb. 2024 | 4,4590 | 4,4610 | 4,4547 | 4,4558 | 4,4558 | 439 |
| 15. Feb. 2024 | 4,4593 | 4,4666 | 4,4593 | 4,4618 | 4,4618 | 7.993 |
| 14. Feb. 2024 | 4,4489 | 4,4585 | 4,4489 | 4,4556 | 4,4556 | 4.761 |
| 13. Feb. 2024 | 4,4745 | 4,4745 | 4,4512 | 4,4512 | 4,4512 | 1.244 |
| 12. Feb. 2024 | 4,4774 | 4,4774 | 4,4692 | 4,4733 | 4,4733 | 51 |
| 09. Feb. 2024 | 4,4810 | 4,4810 | 4,4724 | 4,4724 | 4,4724 | 272 |
| 08. Feb. 2024 | 4,4867 | 4,4867 | 4,4781 | 4,4781 | 4,4781 | - |
| 07. Feb. 2024 | 4,4924 | 4,4955 | 4,4810 | 4,4900 | 4,4900 | 18.123 |
| 06. Feb. 2024 | 4,4837 | 4,4875 | 4,4787 | 4,4875 | 4,4875 | 5.581 |
| 05. Feb. 2024 | 4,4923 | 4,4963 | 4,4785 | 4,4787 | 4,4787 | 23.391 |
| 02. Feb. 2024 | 4,5250 | 4,5340 | 4,4999 | 4,5017 | 4,5017 | 5.639 |
| 01. Feb. 2024 | 4,5215 | 4,5376 | 4,5136 | 4,5376 | 4,5376 | 53 |
| 31. Jan. 2024 | 4,5102 | 4,5220 | 4,5084 | 4,5193 | 4,5193 | 12.057 |
| 30. Jan. 2024 | 4,5048 | 4,5066 | 4,4968 | 4,4968 | 4,4968 | 651 |
| 29. Jan. 2024 | 4,4976 | 4,5012 | 4,4912 | 4,4967 | 4,4967 | 6.777 |
| 26. Jan. 2024 | 4,4930 | 4,4957 | 4,4872 | 4,4891 | 4,4891 | 1.083 |
| 25. Jan. 2024 | 4,4714 | 4,4863 | 4,4652 | 4,4836 | 4,4836 | 11.808 |
| 24. Jan. 2024 | 4,4773 | 4,4840 | 4,4773 | 4,4778 | 4,4778 | 686 |
| 23. Jan. 2024 | 4,4777 | 4,4835 | 4,4702 | 4,4702 | 4,4702 | 943 |
| 22. Jan. 2024 | 4,4827 | 4,4899 | 4,4780 | 4,4857 | 4,4857 | 11.696 |
| 19. Jan. 2024 | 4,4695 | 4,4753 | 4,4600 | 4,4689 | 4,4689 | 362 |
| 18. Jan. 2024 | 4,4735 | 4,4804 | 4,4648 | 4,4648 | 4,4648 | 22.258 |
| 17. Jan. 2024 | 4,4759 | 4,4873 | 4,4691 | 4,4691 | 4,4691 | 11.872 |
| 16. Jan. 2024 | 4,5073 | 4,5073 | 4,4950 | 4,4972 | 4,4972 | 1.432 |
| 15. Jan. 2024 | 4,5127 | 4,5127 | 4,5065 | 4,5065 | 4,5065 | 1.147 |
| 12. Jan. 2024 | 4,4980 | 4,5152 | 4,4967 | 4,5104 | 4,5104 | 4.179 |
| 11. Jan. 2024 | 4,4919 | 4,5011 | 4,4804 | 4,4804 | 4,4804 | 132 |
| 10. Jan. 2024 | 4,4907 | 4,4981 | 4,4878 | 4,4878 | 4,4878 | 1.400 |
| 09. Jan. 2024 | 4,4830 | 4,4909 | 4,4750 | 4,4801 | 4,4801 | 4.518 |
| 08. Jan. 2024 | 4,4653 | 4,4844 | 4,4600 | 4,4844 | 4,4844 | 845 |
| 05. Jan. 2024 | 4,4684 | 4,4908 | 4,4660 | 4,4824 | 4,4824 | 7.480 |
| 04. Jan. 2024 | 4,4999 | 4,5066 | 4,4836 | 4,4845 | 4,4845 | 3.325 |
| 03. Jan. 2024 | 4,5049 | 4,5061 | 4,4932 | 4,4932 | 4,4932 | 10.051 |
| 02. Jan. 2024 | 4,5249 | 4,5249 | 4,5017 | 4,5070 | 4,5070 | 9.436 |
| 29. Dez. 2023 | 4,5437 | 4,5437 | 4,5215 | 4,5309 | 4,5309 | 7.052 |
| 28. Dez. 2023 | 4,5414 | 4,5442 | 4,5339 | 4,5345 | 4,5345 | 11.742 |
| 27. Dez. 2023 | 4,5288 | 4,5451 | 4,5288 | 4,5451 | 4,5451 | - |
| 22. Dez. 2023 | 4,5226 | 4,5270 | 4,5226 | 4,5245 | 4,5245 | 5.425 |
| 21. Dez. 2023 | 4,5175 | 4,5256 | 4,5175 | 4,5256 | 4,5256 | 1.230 |
| 20. Dez. 2023 | 4,5153 | 4,5200 | 4,5147 | 4,5164 | 4,5164 | 710 |
| 19. Dez. 2023 | 4,5188 | 4,5188 | 4,5146 | 4,5146 | 4,5146 | 1.712 |
| 18. Dez. 2023 | 4,5115 | 4,5200 | 4,5007 | 4,5066 | 4,5066 | 3.809 |
| 15. Dez. 2023 | 4,5040 | 4,5199 | 4,4996 | 4,5160 | 4,5160 | 15.736 |
| 14. Dez. 2023 | 4,4911 | 4,5100 | 4,4911 | 4,5100 | 4,5100 | 1.230 |
| 13. Dez. 2023 | 4,4391 | 4,4454 | 4,4391 | 4,4454 | 4,4454 | 3.150 |
| 12. Dez. 2023 | 4,4299 | 4,4320 | 4,4249 | 4,4249 | 4,4249 | 350 |
| 11. Dez. 2023 | 4,4165 | 4,4224 | 4,4122 | 4,4183 | 4,4183 | 8.529 |
| 08. Dez. 2023 | 4,4354 | 4,4380 | 4,4232 | 4,4232 | 4,4232 | 1.283 |
| 07. Dez. 2023 | 4,4279 | 4,4411 | 4,4279 | 4,4404 | 4,4404 | 29 |
| 06. Dez. 2023 | 4,4057 | 4,4057 | 4,4057 | 4,4057 | 4,4057 | - |
| 05. Dez. 2023 | 4,4057 | 4,4057 | 4,4057 | 4,4057 | 4,4057 | - |
| 04. Dez. 2023 | 4,4057 | 4,4057 | 4,4057 | 4,4057 | 4,4057 | - |
| 01. Dez. 2023 | 4,3832 | 4,4057 | 4,3832 | 4,4057 | 4,4057 | 7.059 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
