Vanguard FTSE Europe ETF VGK
NYSEArca
$86,80-1,05 (-1,20 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86,80 | -1,20 % | $87,69 | $87,87 | $86,73 | 6,52M |
| 2026-09-29 | $87,85 | -0,60 % | $88,00 | $88,04 | $87,23 | 3,94M |
| 2026-09-28 | $88,38 | -0,28 % | $88,11 | $88,86 | $87,91 | 2,15M |
| 2026-09-25 | $88,63 | +0,64 % | $88,33 | $88,67 | $87,97 | 1,17M |
| 2026-09-24 | $88,07 | +0,07 % | $87,90 | $88,37 | $87,50 | 5,72M |
| 2026-09-23 | $88,01 | -1,59 % | $88,53 | $88,71 | $87,69 | 2,16M |
| 2026-09-22 | $89,43 | +0,21 % | $89,39 | $89,64 | $88,86 | 2,03M |
| 2026-09-21 | $89,24 | +1,17 % | $89,29 | $89,41 | $88,88 | 1,53M |
| 2026-09-18 | $88,21 | -1,30 % | $88,42 | $88,49 | $88,01 | 3,71M |
| 2026-09-17 | $89,37 | +0,83 % | $89,51 | $89,73 | $89,23 | 5,43M |
| 2026-09-16 | $88,63 | -0,37 % | $89,31 | $89,51 | $88,13 | 1,66M |
| 2026-09-15 | $88,96 | -0,30 % | $89,00 | $89,06 | $88,68 | 1,25M |
| 2026-09-14 | $89,23 | -0,88 % | $89,31 | $89,71 | $88,88 | 1,86M |
| 2026-09-11 | $90,02 | +0,67 % | $90,31 | $90,42 | $89,89 | 1,07M |
| 2026-09-10 | $89,42 | -0,88 % | $89,75 | $90,03 | $89,37 | 1,28M |
| 2026-09-09 | $90,21 | -1,07 % | $90,64 | $90,88 | $90,19 | 1,73M |
| 2026-09-08 | $91,19 | -0,60 % | $91,59 | $91,84 | $91,17 | 1,07M |
| 2026-09-04 | $91,74 | 0,00 % | $91,50 | $91,94 | $91,36 | 1,08M |
| 2026-09-03 | $91,74 | +0,86 % | $91,67 | $91,81 | $91,19 | 1,42M |
| 2026-09-02 | $90,96 | +0,26 % | $90,94 | $91,04 | $90,66 | 2,24M |
| 2026-09-01 | $90,72 | -1,03 % | $91,26 | $91,46 | $90,60 | 2,86M |
| 2026-08-31 | $91,66 | -0,35 % | $92,10 | $92,27 | $91,48 | 1,76M |
| 2026-08-28 | $91,98 | -0,33 % | $92,56 | $92,69 | $91,85 | 1,43M |
| 2026-08-27 | $92,28 | -0,45 % | $92,50 | $92,61 | $91,98 | 1,48M |
| 2026-08-26 | $92,70 | -0,53 % | $93,20 | $93,29 | $92,63 | 1,27M |
| 2026-08-25 | $93,19 | +0,63 % | $92,82 | $93,20 | $92,81 | 2,63M |
| 2026-08-24 | $92,61 | -0,12 % | $92,55 | $92,73 | $92,48 | 1,02M |
| 2026-08-21 | $92,72 | +0,77 % | $92,50 | $92,79 | $92,49 | 1,49M |
| 2026-08-20 | $92,01 | -0,24 % | $92,06 | $92,38 | $91,85 | 1,56M |
| 2026-08-19 | $92,23 | +0,74 % | $92,20 | $92,35 | $91,97 | 3,15M |
| 2026-08-18 | $91,55 | -0,60 % | $91,73 | $91,97 | $91,46 | 1,74M |
| 2026-08-17 | $92,10 | -0,29 % | $92,37 | $92,51 | $92,03 | 2,78M |
| 2026-08-14 | $92,37 | -0,01 % | $92,43 | $92,56 | $92,21 | 961,50K |
| 2026-08-13 | $92,38 | +0,14 % | $92,49 | $92,49 | $92,13 | 982,00K |
| 2026-08-12 | $92,25 | -0,05 % | $92,56 | $92,56 | $92,09 | 1,10M |
| 2026-08-11 | $92,30 | +0,04 % | $92,50 | $92,77 | $92,11 | 1,03M |
| 2026-08-10 | $92,26 | -0,37 % | $92,32 | $92,45 | $92,17 | 1,56M |
| 2026-08-07 | $92,60 | +0,84 % | $92,85 | $92,85 | $92,38 | 1,29M |
| 2026-08-06 | $91,83 | -0,02 % | $92,03 | $92,28 | $91,76 | 4,14M |
| 2026-08-05 | $91,85 | +0,01 % | $92,04 | $92,21 | $91,77 | 1,42M |
| 2026-08-04 | $91,84 | +1,00 % | $91,60 | $91,96 | $91,41 | 2,00M |
| 2026-08-03 | $90,93 | +0,38 % | $90,75 | $90,98 | $90,67 | 2,63M |
| 2026-07-31 | $90,59 | -0,44 % | $90,67 | $90,89 | $89,71 | 2,68M |
| 2026-07-30 | $90,99 | +2,40 % | $90,28 | $91,07 | $90,06 | 3,66M |
| 2026-07-29 | $88,86 | -0,41 % | $89,12 | $89,90 | $88,40 | 2,12M |
| 2026-07-28 | $89,23 | +0,44 % | $88,65 | $89,45 | $88,60 | 1,47M |
| 2026-07-27 | $88,84 | +0,49 % | $89,23 | $89,32 | $88,53 | 1,92M |
| 2026-07-24 | $88,41 | +0,66 % | $88,49 | $88,86 | $88,24 | 2,58M |
| 2026-07-23 | $87,83 | -1,41 % | $87,66 | $88,10 | $87,60 | 2,83M |
| 2026-07-22 | $89,09 | +0,37 % | $89,44 | $89,49 | $89,05 | 2,17M |
| 2026-07-21 | $88,76 | +1,22 % | $88,26 | $88,83 | $88,00 | 2,13M |
| 2026-07-20 | $87,69 | -1,02 % | $88,48 | $88,62 | $87,62 | 2,55M |
| 2026-07-17 | $88,59 | -0,23 % | $88,14 | $88,85 | $88,14 | 1,17M |
| 2026-07-16 | $88,79 | -0,37 % | $88,47 | $89,08 | $88,43 | 1,03M |
| 2026-07-15 | $89,12 | +0,93 % | $88,75 | $89,24 | $88,42 | 1,45M |
| 2026-07-14 | $88,30 | +0,50 % | $88,58 | $88,93 | $88,28 | 1,12M |
| 2026-07-13 | $87,86 | -0,80 % | $88,60 | $88,61 | $87,76 | 2,07M |
| 2026-07-10 | $88,57 | +0,18 % | $88,52 | $88,79 | $88,09 | 1,48M |
| 2026-07-09 | $88,41 | +0,26 % | $88,37 | $88,69 | $88,21 | 1,39M |
| 2026-07-08 | $88,18 | -0,97 % | $87,90 | $88,20 | $87,33 | 1,94M |
| 2026-07-07 | $89,04 | -1,03 % | $89,83 | $90,00 | $88,81 | 2,00M |
| 2026-07-06 | $89,97 | +0,69 % | $89,53 | $90,00 | $89,39 | 2,66M |
| 2026-07-02 | $89,35 | +1,80 % | $89,41 | $89,93 | $88,91 | 2,57M |
| 2026-07-01 | $87,77 | -0,87 % | $87,80 | $88,05 | $87,59 | 1,89M |
| 2026-06-30 | $88,54 | +0,53 % | $88,24 | $88,58 | $88,03 | 2,07M |
| 2026-06-29 | $88,07 | +1,08 % | $87,63 | $88,12 | $87,22 | 1,63M |
| 2026-06-26 | $87,13 | -0,80 % | $87,28 | $87,65 | $87,03 | 2,00M |
| 2026-06-25 | $87,83 | +1,01 % | $87,85 | $88,25 | $87,46 | 2,21M |
| 2026-06-24 | $86,95 | -0,24 % | $86,85 | $87,27 | $86,63 | 2,16M |
| 2026-06-23 | $87,16 | -1,24 % | $87,11 | $87,56 | $87,02 | 3,02M |
| 2026-06-22 | $88,25 | -0,02 % | $88,22 | $88,36 | $88,03 | 1,94M |
| 2026-06-18 | $88,27 | -1,08 % | $88,18 | $88,47 | $88,04 | 2,06M |
| 2026-06-17 | $89,23 | -0,87 % | $90,43 | $90,73 | $89,05 | 3,57M |
| 2026-06-16 | $90,01 | +0,16 % | $90,37 | $90,48 | $89,96 | 1,67M |
| 2026-06-15 | $89,87 | +0,28 % | $90,45 | $90,71 | $89,81 | 3,02M |
| 2026-06-12 | $89,62 | +0,18 % | $89,21 | $89,79 | $88,90 | 2,75M |
| 2026-06-11 | $89,46 | +3,20 % | $87,55 | $89,57 | $87,29 | 4,07M |
| 2026-06-10 | $86,69 | -1,35 % | $87,37 | $87,88 | $86,67 | 3,88M |
| 2026-06-09 | $87,88 | +0,41 % | $88,40 | $88,84 | $86,48 | 4,82M |
| 2026-06-08 | $87,52 | +0,45 % | $87,73 | $88,04 | $87,36 | 2,67M |
| 2026-06-05 | $87,13 | -1,98 % | $88,58 | $88,72 | $86,84 | 2,46M |
| 2026-06-04 | $88,89 | +1,13 % | $88,63 | $89,00 | $88,53 | 4,62M |
| 2026-06-03 | $87,90 | -1,19 % | $88,43 | $88,57 | $87,90 | 1,68M |
| 2026-06-02 | $88,96 | +0,50 % | $88,84 | $89,14 | $88,56 | 4,47M |
| 2026-06-01 | $88,52 | -0,55 % | $88,14 | $88,96 | $87,86 | 3,94M |
| 2026-05-29 | $89,01 | -0,02 % | $89,36 | $89,76 | $88,97 | 2,55M |
| 2026-05-28 | $89,03 | -0,32 % | $88,75 | $89,42 | $88,51 | 2,12M |
| 2026-05-27 | $89,32 | -0,18 % | $89,68 | $89,70 | $89,10 | 1,99M |
| 2026-05-26 | $89,48 | +1,15 % | $89,42 | $89,79 | $89,10 | 2,43M |
| 2026-05-22 | $88,46 | -0,34 % | $88,87 | $88,90 | $88,37 | 1,84M |