Deutsche Märkte geschlossen

Vanguard U.K. Gilt UCITS ETF (VGUE.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
21,38-0,03 (-0,12%)
Börsenschluss: 05:36PM CET
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 202321,4121,4921,3521,3821,38732
31. Jan. 202321,5121,5121,3821,4021,4011.268
30. Jan. 202321,3821,4721,3721,4321,43281
27. Jan. 202321,4621,4621,3921,4321,43828
26. Jan. 202321,6621,6621,4821,4821,4899
25. Jan. 202321,6321,6821,5821,5821,585.734
24. Jan. 202321,4721,5721,4321,5721,5717.172
23. Jan. 202321,4221,4321,3621,4021,401.542
20. Jan. 202321,5221,5321,4221,4221,425.487
19. Jan. 202321,5921,6421,4521,5821,582.176
18. Jan. 202321,5321,6321,4921,5021,506.610
17. Jan. 202321,3121,4821,2521,4821,48279
16. Jan. 202321,4021,4021,2921,3721,379
13. Jan. 202321,4421,5321,4021,4021,40677
12. Jan. 202321,3521,4821,3521,4721,47481
11. Jan. 202321,1421,3021,1221,3021,30991
10. Jan. 202320,8421,0020,8320,9820,98248
09. Jan. 202320,9820,9820,9220,9220,92197
06. Jan. 202321,0121,0620,9021,0621,06861
05. Jan. 202321,0921,1220,9420,9420,941.414
04. Jan. 202320,9821,1420,9821,1421,141.735
03. Jan. 202320,9621,0620,8120,8420,8410.821
02. Jan. 202320,8420,9020,8420,8820,88200
30. Dez. 202220,7720,8420,7120,8420,841.576
29. Dez. 202220,8320,8420,7420,8420,84107
28. Dez. 202220,6820,8120,6820,8120,8150
27. Dez. 202220,8920,8920,7720,7720,77396
23. Dez. 202220,9720,9720,9020,9420,94200
22. Dez. 202221,0221,0220,9420,9720,973
21. Dez. 202220,9621,0220,9021,0221,02150
20. Dez. 202220,8821,0320,7920,8620,86446
19. Dez. 202221,3121,3121,0921,0921,09241
16. Dez. 202221,4821,4921,2821,3921,3910.824
15. Dez. 202221,4221,5921,4221,4821,4811.750
14. Dez. 202221,4321,4321,2821,3721,375.788
13. Dez. 202221,5721,5721,4021,4021,405.734
12. Dez. 202221,7221,8021,5821,5821,5885
09. Dez. 202221,7621,7621,6921,6921,6911.062
08. Dez. 202221,9522,0121,8821,8821,881.388
07. Dez. 202221,9922,0021,8522,0022,0021.374
06. Dez. 202221,9122,0121,9121,9921,99200
05. Dez. 202221,8721,9821,8621,9421,945.670
02. Dez. 202222,0522,0721,8321,8321,83267
01. Dez. 202222,0622,0622,0122,0122,01162
30. Nov. 202221,9722,0121,8721,9121,919.279
29. Nov. 202222,2222,2221,9822,0822,081.269
28. Nov. 202222,1422,2122,0322,0422,04788
25. Nov. 202222,1422,1722,0522,0522,05624
24. Nov. 202222,5622,5622,2722,2722,27831
23. Nov. 202222,0722,4222,0722,4222,42197
22. Nov. 202222,0122,1222,0122,1222,12873
21. Nov. 202221,9222,1421,9222,1422,14405
18. Nov. 202222,0022,0021,7821,9221,925.964
17. Nov. 202222,2322,2321,9221,9721,9711.456
16. Nov. 202221,7222,1921,7222,1922,191.062
15. Nov. 202221,6721,7721,6021,7721,773.394
14. Nov. 202221,6721,8121,6621,6621,663.543
11. Nov. 202221,6321,7421,6321,6621,66634
10. Nov. 202221,4121,8521,4121,8521,85397
09. Nov. 202221,2121,5121,0821,4521,452.471
08. Nov. 202220,8321,1320,8321,1321,1318.625
07. Nov. 202220,9821,0420,9320,9320,936.550
04. Nov. 202221,1521,1520,9821,1121,11691
03. Nov. 202221,3121,3421,1221,2121,215.988
02. Nov. 202221,4821,4921,3221,4921,49548
01. Nov. 202221,4821,5021,1821,3621,3617.768
31. Okt. 202221,2921,3321,2421,2821,285.725
28. Okt. 202221,4021,5721,4021,4321,43397
27. Okt. 202221,0221,5021,0221,5021,505.859
26. Okt. 202221,1721,1720,8621,1421,1420.356
25. Okt. 202221,0921,2120,9221,0921,093.946
24. Okt. 202220,7020,8520,7020,8520,8581
21. Okt. 202220,2520,3920,1820,1820,183.392
20. Okt. 202220,3220,6320,2620,5820,58659
19. Okt. 202219,8720,4619,8520,4620,4613.255
18. Okt. 202219,8619,9719,7319,9719,976.177
17. Okt. 202219,4119,9019,4119,8319,836.905
14. Okt. 202219,7119,9718,9918,9918,99-
13. Okt. 202218,9719,5218,9719,4619,466.783
12. Okt. 202218,8519,0118,7419,0119,0110.694
11. Okt. 202219,1119,1118,8519,0319,033.181
10. Okt. 202219,5619,5619,0319,0319,035.871
07. Okt. 202219,6419,6619,5919,5919,59580
06. Okt. 202219,9419,9419,6619,7419,744.754
05. Okt. 202220,2120,2120,1020,1020,10542
04. Okt. 202220,6920,6920,4420,4420,441.471
03. Okt. 202220,7220,9120,4720,6420,641.805
30. Sept. 202220,4320,6020,4320,6020,60670
29. Sept. 202220,1520,3120,1520,2620,262.122
28. Sept. 202218,7220,3518,6520,3520,353.446
27. Sept. 202219,5719,5718,7618,7618,761.984
26. Sept. 202219,6919,6919,4819,5219,521.248
23. Sept. 202220,9820,9820,3320,3520,35594
22. Sept. 202221,3721,5420,9320,9320,933.325
21. Sept. 202221,4721,4721,3421,4021,4015
20. Sept. 202221,6521,6521,3821,3821,384
19. Sept. 202221,7521,7521,6921,7021,70197
16. Sept. 202221,6621,7421,6521,7421,74649
15. Sept. 202221,6421,7521,6421,6821,686
14. Sept. 202221,7221,7721,6221,7721,774.590
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...