Deutsche Märkte schließen in 2 Stunden 54 Minuten

Vanguard FTSE Europe ETF (VGK)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
66,01-0,31 (-0,47%)
Börsenschluss: 04:00PM EDT
65,80 -0,21 (-0,32%)
Vorbörslich: 08:31AM EDT
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 202466,2966,3065,7566,0166,011.704.200
23. Apr. 202465,7766,4265,7266,3266,321.382.900
22. Apr. 202465,0165,6364,9465,4065,401.762.800
19. Apr. 202464,6964,9064,4564,6864,682.596.800
18. Apr. 202464,6164,9664,4364,5264,521.973.200
17. Apr. 202465,0465,0764,3964,6764,672.215.000
16. Apr. 202464,5964,7664,2264,4564,452.334.500
15. Apr. 202465,9966,0264,8664,9764,975.536.600
12. Apr. 202465,5965,8564,9965,0765,072.225.500
11. Apr. 202466,3466,3465,4466,2166,211.238.300
10. Apr. 202465,9866,4465,8366,1766,173.139.200
09. Apr. 202467,3167,4066,6866,9666,962.048.000
08. Apr. 202467,1767,2767,0067,1067,102.126.200
05. Apr. 202466,4566,8766,2766,7666,761.470.300
04. Apr. 202467,6067,6066,4766,5966,592.683.400
03. Apr. 202466,6167,2066,5867,1167,111.919.000
02. Apr. 202466,6066,6866,4766,6466,641.546.000
01. Apr. 202467,3567,6667,1267,2267,222.355.700
28. März 202467,2667,4367,2667,3467,341.983.300
27. März 202467,1667,4767,1167,4667,461.779.100
26. März 202467,2767,3267,0467,0567,052.025.100
25. März 202466,8367,1866,8366,9566,953.841.700
22. März 202466,9767,0166,8066,8866,881.498.500
21. März 202467,1267,2567,0467,0467,041.990.900
20. März 202466,3867,2466,3567,2167,212.782.300
19. März 202466,3166,6166,1966,4166,411.196.400
18. März 202466,6566,6566,2866,3066,301.092.900
15. März 202466,8566,9266,4866,6966,692.153.700
15. März 20240.37 Dividende
14. März 202467,5867,6066,8567,1266,751.541.600
13. März 202467,6167,7867,5167,6267,251.450.400
12. März 202467,0467,5066,7667,5067,131.309.900
11. März 202466,7366,8866,4566,8566,481.747.000
08. März 202467,2767,3566,7566,8466,472.969.300
07. März 202466,7267,2266,7267,1466,772.277.700
06. März 202466,0366,2665,8766,1165,753.056.700
05. März 202465,5765,7965,2165,4165,051.608.400
04. März 202465,5665,8065,5265,6865,322.827.000
01. März 202465,4165,7865,0565,7765,414.449.500
29. Feb. 202465,4565,5264,8965,2264,861.323.900
28. Feb. 202465,1765,3165,1165,1964,83989.300
27. Feb. 202465,3865,5965,3365,5265,161.203.400
26. Feb. 202465,5265,5265,2765,4165,053.237.100
23. Feb. 202465,4865,5665,3665,4865,121.449.800
22. Feb. 202465,1865,4365,0965,4065,042.086.500
21. Feb. 202464,4964,7864,4164,7564,393.111.900
20. Feb. 202464,7364,8064,4764,6764,312.903.000
16. Feb. 202464,2964,6064,1064,3463,993.265.200
15. Feb. 202463,8564,2563,8564,2463,892.970.100
14. Feb. 202463,2263,5663,1863,5463,192.582.900
13. Feb. 202462,9663,0262,4662,6662,315.137.100
12. Feb. 202463,7764,0563,7663,9063,551.259.800
09. Feb. 202463,6163,8763,4363,8563,501.181.100
08. Feb. 202463,6663,7163,5063,6363,281.480.800
07. Feb. 202463,6963,7763,5163,6363,284.268.800
06. Feb. 202463,3963,8463,3663,8463,491.626.100
05. Feb. 202463,2763,4562,9763,3362,981.767.400
02. Feb. 202463,7763,8363,4363,7063,352.062.800
01. Feb. 202463,8764,3563,6864,3263,973.021.000
31. Jan. 202464,4064,5563,5963,6963,343.285.900
30. Jan. 202464,1364,2463,9164,1763,822.304.600
29. Jan. 202463,7464,2063,6564,1463,791.773.100
26. Jan. 202464,0164,0863,8763,9363,582.943.300
25. Jan. 202463,2463,3762,9763,3663,012.863.900
24. Jan. 202463,4763,5263,0463,0762,723.173.300
23. Jan. 202462,3562,4862,1462,4562,111.838.600
22. Jan. 202462,6362,7962,5262,6062,251.619.600
19. Jan. 202462,1962,5061,9562,4962,152.446.300
18. Jan. 202462,1762,4862,0262,4762,132.662.900
17. Jan. 202461,6661,9461,4061,9261,581.931.300
16. Jan. 202462,6062,7462,2762,4162,072.734.300
12. Jan. 202463,8263,9763,5163,6263,272.008.200
11. Jan. 202463,6963,7962,9063,4463,092.367.700
10. Jan. 202463,5263,8063,4063,7263,372.734.600
09. Jan. 202463,4663,6463,3663,4563,102.049.500
08. Jan. 202463,6064,0963,5564,0963,741.941.900
05. Jan. 202463,2563,9063,1763,3763,022.306.600
04. Jan. 202463,2463,7963,2463,4963,144.094.200
03. Jan. 202462,9763,3062,8163,1362,782.674.700
02. Jan. 202463,7763,9663,6063,6763,322.169.300
29. Dez. 202364,5564,7464,3364,4864,121.839.400
28. Dez. 202364,6564,8064,3964,4264,061.673.100
27. Dez. 202364,5064,9264,5064,8664,502.176.800
26. Dez. 202364,2564,6164,1964,5064,141.281.800
22. Dez. 202364,1964,3463,9164,1063,751.578.500
21. Dez. 202363,8464,0763,6064,0663,711.573.900
20. Dez. 202363,6963,9463,1063,1262,773.493.800
19. Dez. 202363,5663,8963,5663,8763,522.911.000
18. Dez. 202363,3463,3563,0563,2162,862.393.300
18. Dez. 20230.457 Dividende
15. Dez. 202363,7463,9063,4463,4862,682.833.600
14. Dez. 202364,0264,4463,8564,1963,386.150.600
13. Dez. 202362,6863,4862,3063,4662,662.866.200
12. Dez. 202362,4162,6062,2262,5861,791.990.100
11. Dez. 202362,2562,5162,2162,4761,681.122.600
08. Dez. 202362,0262,4561,9762,3861,591.396.500
07. Dez. 202361,9262,1661,7062,0461,252.710.900
06. Dez. 202362,2362,3461,8061,8261,042.993.200
05. Dez. 202361,8062,0061,6861,8161,032.217.700
04. Dez. 202361,7061,9761,5961,8761,091.947.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...