Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.130,70 +44,66 (+0,13%) BTC-EUR
21.301,07 +96,54 (+0,46%) CMC Crypto 200
531,57 +288,90 (+119,04%) Nasdaq Compositive
11.812,54 +227,99 (+1,97%) S&P 500
4.120,11 +43,51 (+1,07%)
Vanguard U.K. Gilt UCITS ETF (VGUE.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Feb. 2023 | 21,41 | 21,49 | 21,35 | 21,38 | 21,38 | 732 |
| 31. Jan. 2023 | 21,51 | 21,51 | 21,38 | 21,40 | 21,40 | 11.268 |
| 30. Jan. 2023 | 21,38 | 21,47 | 21,37 | 21,43 | 21,43 | 281 |
| 27. Jan. 2023 | 21,46 | 21,46 | 21,39 | 21,43 | 21,43 | 828 |
| 26. Jan. 2023 | 21,66 | 21,66 | 21,48 | 21,48 | 21,48 | 99 |
| 25. Jan. 2023 | 21,63 | 21,68 | 21,58 | 21,58 | 21,58 | 5.734 |
| 24. Jan. 2023 | 21,47 | 21,57 | 21,43 | 21,57 | 21,57 | 17.172 |
| 23. Jan. 2023 | 21,42 | 21,43 | 21,36 | 21,40 | 21,40 | 1.542 |
| 20. Jan. 2023 | 21,52 | 21,53 | 21,42 | 21,42 | 21,42 | 5.487 |
| 19. Jan. 2023 | 21,59 | 21,64 | 21,45 | 21,58 | 21,58 | 2.176 |
| 18. Jan. 2023 | 21,53 | 21,63 | 21,49 | 21,50 | 21,50 | 6.610 |
| 17. Jan. 2023 | 21,31 | 21,48 | 21,25 | 21,48 | 21,48 | 279 |
| 16. Jan. 2023 | 21,40 | 21,40 | 21,29 | 21,37 | 21,37 | 9 |
| 13. Jan. 2023 | 21,44 | 21,53 | 21,40 | 21,40 | 21,40 | 677 |
| 12. Jan. 2023 | 21,35 | 21,48 | 21,35 | 21,47 | 21,47 | 481 |
| 11. Jan. 2023 | 21,14 | 21,30 | 21,12 | 21,30 | 21,30 | 991 |
| 10. Jan. 2023 | 20,84 | 21,00 | 20,83 | 20,98 | 20,98 | 248 |
| 09. Jan. 2023 | 20,98 | 20,98 | 20,92 | 20,92 | 20,92 | 197 |
| 06. Jan. 2023 | 21,01 | 21,06 | 20,90 | 21,06 | 21,06 | 861 |
| 05. Jan. 2023 | 21,09 | 21,12 | 20,94 | 20,94 | 20,94 | 1.414 |
| 04. Jan. 2023 | 20,98 | 21,14 | 20,98 | 21,14 | 21,14 | 1.735 |
| 03. Jan. 2023 | 20,96 | 21,06 | 20,81 | 20,84 | 20,84 | 10.821 |
| 02. Jan. 2023 | 20,84 | 20,90 | 20,84 | 20,88 | 20,88 | 200 |
| 30. Dez. 2022 | 20,77 | 20,84 | 20,71 | 20,84 | 20,84 | 1.576 |
| 29. Dez. 2022 | 20,83 | 20,84 | 20,74 | 20,84 | 20,84 | 107 |
| 28. Dez. 2022 | 20,68 | 20,81 | 20,68 | 20,81 | 20,81 | 50 |
| 27. Dez. 2022 | 20,89 | 20,89 | 20,77 | 20,77 | 20,77 | 396 |
| 23. Dez. 2022 | 20,97 | 20,97 | 20,90 | 20,94 | 20,94 | 200 |
| 22. Dez. 2022 | 21,02 | 21,02 | 20,94 | 20,97 | 20,97 | 3 |
| 21. Dez. 2022 | 20,96 | 21,02 | 20,90 | 21,02 | 21,02 | 150 |
| 20. Dez. 2022 | 20,88 | 21,03 | 20,79 | 20,86 | 20,86 | 446 |
| 19. Dez. 2022 | 21,31 | 21,31 | 21,09 | 21,09 | 21,09 | 241 |
| 16. Dez. 2022 | 21,48 | 21,49 | 21,28 | 21,39 | 21,39 | 10.824 |
| 15. Dez. 2022 | 21,42 | 21,59 | 21,42 | 21,48 | 21,48 | 11.750 |
| 14. Dez. 2022 | 21,43 | 21,43 | 21,28 | 21,37 | 21,37 | 5.788 |
| 13. Dez. 2022 | 21,57 | 21,57 | 21,40 | 21,40 | 21,40 | 5.734 |
| 12. Dez. 2022 | 21,72 | 21,80 | 21,58 | 21,58 | 21,58 | 85 |
| 09. Dez. 2022 | 21,76 | 21,76 | 21,69 | 21,69 | 21,69 | 11.062 |
| 08. Dez. 2022 | 21,95 | 22,01 | 21,88 | 21,88 | 21,88 | 1.388 |
| 07. Dez. 2022 | 21,99 | 22,00 | 21,85 | 22,00 | 22,00 | 21.374 |
| 06. Dez. 2022 | 21,91 | 22,01 | 21,91 | 21,99 | 21,99 | 200 |
| 05. Dez. 2022 | 21,87 | 21,98 | 21,86 | 21,94 | 21,94 | 5.670 |
| 02. Dez. 2022 | 22,05 | 22,07 | 21,83 | 21,83 | 21,83 | 267 |
| 01. Dez. 2022 | 22,06 | 22,06 | 22,01 | 22,01 | 22,01 | 162 |
| 30. Nov. 2022 | 21,97 | 22,01 | 21,87 | 21,91 | 21,91 | 9.279 |
| 29. Nov. 2022 | 22,22 | 22,22 | 21,98 | 22,08 | 22,08 | 1.269 |
| 28. Nov. 2022 | 22,14 | 22,21 | 22,03 | 22,04 | 22,04 | 788 |
| 25. Nov. 2022 | 22,14 | 22,17 | 22,05 | 22,05 | 22,05 | 624 |
| 24. Nov. 2022 | 22,56 | 22,56 | 22,27 | 22,27 | 22,27 | 831 |
| 23. Nov. 2022 | 22,07 | 22,42 | 22,07 | 22,42 | 22,42 | 197 |
| 22. Nov. 2022 | 22,01 | 22,12 | 22,01 | 22,12 | 22,12 | 873 |
| 21. Nov. 2022 | 21,92 | 22,14 | 21,92 | 22,14 | 22,14 | 405 |
| 18. Nov. 2022 | 22,00 | 22,00 | 21,78 | 21,92 | 21,92 | 5.964 |
| 17. Nov. 2022 | 22,23 | 22,23 | 21,92 | 21,97 | 21,97 | 11.456 |
| 16. Nov. 2022 | 21,72 | 22,19 | 21,72 | 22,19 | 22,19 | 1.062 |
| 15. Nov. 2022 | 21,67 | 21,77 | 21,60 | 21,77 | 21,77 | 3.394 |
| 14. Nov. 2022 | 21,67 | 21,81 | 21,66 | 21,66 | 21,66 | 3.543 |
| 11. Nov. 2022 | 21,63 | 21,74 | 21,63 | 21,66 | 21,66 | 634 |
| 10. Nov. 2022 | 21,41 | 21,85 | 21,41 | 21,85 | 21,85 | 397 |
| 09. Nov. 2022 | 21,21 | 21,51 | 21,08 | 21,45 | 21,45 | 2.471 |
| 08. Nov. 2022 | 20,83 | 21,13 | 20,83 | 21,13 | 21,13 | 18.625 |
| 07. Nov. 2022 | 20,98 | 21,04 | 20,93 | 20,93 | 20,93 | 6.550 |
| 04. Nov. 2022 | 21,15 | 21,15 | 20,98 | 21,11 | 21,11 | 691 |
| 03. Nov. 2022 | 21,31 | 21,34 | 21,12 | 21,21 | 21,21 | 5.988 |
| 02. Nov. 2022 | 21,48 | 21,49 | 21,32 | 21,49 | 21,49 | 548 |
| 01. Nov. 2022 | 21,48 | 21,50 | 21,18 | 21,36 | 21,36 | 17.768 |
| 31. Okt. 2022 | 21,29 | 21,33 | 21,24 | 21,28 | 21,28 | 5.725 |
| 28. Okt. 2022 | 21,40 | 21,57 | 21,40 | 21,43 | 21,43 | 397 |
| 27. Okt. 2022 | 21,02 | 21,50 | 21,02 | 21,50 | 21,50 | 5.859 |
| 26. Okt. 2022 | 21,17 | 21,17 | 20,86 | 21,14 | 21,14 | 20.356 |
| 25. Okt. 2022 | 21,09 | 21,21 | 20,92 | 21,09 | 21,09 | 3.946 |
| 24. Okt. 2022 | 20,70 | 20,85 | 20,70 | 20,85 | 20,85 | 81 |
| 21. Okt. 2022 | 20,25 | 20,39 | 20,18 | 20,18 | 20,18 | 3.392 |
| 20. Okt. 2022 | 20,32 | 20,63 | 20,26 | 20,58 | 20,58 | 659 |
| 19. Okt. 2022 | 19,87 | 20,46 | 19,85 | 20,46 | 20,46 | 13.255 |
| 18. Okt. 2022 | 19,86 | 19,97 | 19,73 | 19,97 | 19,97 | 6.177 |
| 17. Okt. 2022 | 19,41 | 19,90 | 19,41 | 19,83 | 19,83 | 6.905 |
| 14. Okt. 2022 | 19,71 | 19,97 | 18,99 | 18,99 | 18,99 | - |
| 13. Okt. 2022 | 18,97 | 19,52 | 18,97 | 19,46 | 19,46 | 6.783 |
| 12. Okt. 2022 | 18,85 | 19,01 | 18,74 | 19,01 | 19,01 | 10.694 |
| 11. Okt. 2022 | 19,11 | 19,11 | 18,85 | 19,03 | 19,03 | 3.181 |
| 10. Okt. 2022 | 19,56 | 19,56 | 19,03 | 19,03 | 19,03 | 5.871 |
| 07. Okt. 2022 | 19,64 | 19,66 | 19,59 | 19,59 | 19,59 | 580 |
| 06. Okt. 2022 | 19,94 | 19,94 | 19,66 | 19,74 | 19,74 | 4.754 |
| 05. Okt. 2022 | 20,21 | 20,21 | 20,10 | 20,10 | 20,10 | 542 |
| 04. Okt. 2022 | 20,69 | 20,69 | 20,44 | 20,44 | 20,44 | 1.471 |
| 03. Okt. 2022 | 20,72 | 20,91 | 20,47 | 20,64 | 20,64 | 1.805 |
| 30. Sept. 2022 | 20,43 | 20,60 | 20,43 | 20,60 | 20,60 | 670 |
| 29. Sept. 2022 | 20,15 | 20,31 | 20,15 | 20,26 | 20,26 | 2.122 |
| 28. Sept. 2022 | 18,72 | 20,35 | 18,65 | 20,35 | 20,35 | 3.446 |
| 27. Sept. 2022 | 19,57 | 19,57 | 18,76 | 18,76 | 18,76 | 1.984 |
| 26. Sept. 2022 | 19,69 | 19,69 | 19,48 | 19,52 | 19,52 | 1.248 |
| 23. Sept. 2022 | 20,98 | 20,98 | 20,33 | 20,35 | 20,35 | 594 |
| 22. Sept. 2022 | 21,37 | 21,54 | 20,93 | 20,93 | 20,93 | 3.325 |
| 21. Sept. 2022 | 21,47 | 21,47 | 21,34 | 21,40 | 21,40 | 15 |
| 20. Sept. 2022 | 21,65 | 21,65 | 21,38 | 21,38 | 21,38 | 4 |
| 19. Sept. 2022 | 21,75 | 21,75 | 21,69 | 21,70 | 21,70 | 197 |
| 16. Sept. 2022 | 21,66 | 21,74 | 21,65 | 21,74 | 21,74 | 649 |
| 15. Sept. 2022 | 21,64 | 21,75 | 21,64 | 21,68 | 21,68 | 6 |
| 14. Sept. 2022 | 21,72 | 21,77 | 21,62 | 21,77 | 21,77 | 4.590 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
