Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Vanguard Consumer Staples ETF | VDC | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
204,18 | 203,94 | 205,96 | 205,87 | 203,94 |
VDC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 200,34 | 205,96 | 199,9077 | 203,36 | 113.523 | 5,53 | 2,76% |
1 Monat | 199,04 | 205,96 | 194,38 | 199,83 | 105.322 | 6,83 | 3,43% |
3 Monate | 193,60 | 205,96 | 193,365 | 199,78 | 101.820 | 12,27 | 6,34% |
6 Monate | 182,18 | 205,96 | 180,69 | 193,80 | 133.013 | 23,69 | 13,00% |
1 Jahr | 199,36 | 205,96 | 172,75 | 191,08 | 139.934 | 6,51 | 3,27% |
3 Jahre | 185,02 | 210,13 | 170,83 | 190,17 | 154.201 | 20,85 | 11,27% |
5 Jahre | 145,77 | 210,13 | 120,70 | 175,90 | 157.400 | 60,10 | 41,23% |
VDC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 205,87 | 1,93 | 0,95% | 204,18 | 205,96 | 203,94 | 98.915 |
09 Mai 2024 | 203,94 | -0,64 | -0,31% | 204,54 | 204,80 | 203,72 | 77.053 |
08 Mai 2024 | 204,58 | 2,19 | 1,08% | 203,25 | 204,75 | 203,25 | 231.695 |
07 Mai 2024 | 202,39 | 0,08 | 0,04% | 202,77 | 202,99 | 201,30 | 87.395 |
04 Mai 2024 | 202,31 | 0,65 | 0,32% | 201,91 | 202,49 | 200,65 | 74.831 |
03 Mai 2024 | 201,66 | 2,02 | 1,01% | 200,34 | 202,2499 | 199,9077 | 96.642 |
02 Mai 2024 | 199,64 | -1,16 | -0,58% | 200,44 | 201,18 | 198,8924 | 218.661 |
01 Mai 2024 | 200,80 | -1,09 | -0,54% | 201,63 | 201,63 | 200,56 | 53.748 |
30 Apr 2024 | 201,89 | 0,69 | 0,34% | 201,41 | 201,945 | 200,82 | 50.487 |
27 Apr 2024 | 201,20 | -0,34 | -0,17% | 200,79 | 202,33 | 200,79 | 58.822 |
26 Apr 2024 | 201,54 | -0,61 | -0,30% | 202,47 | 203,2023 | 201,05 | 70.428 |
25 Apr 2024 | 202,15 | 1,53 | 0,76% | 199,25 | 202,42 | 198,6199 | 94.435 |
24 Apr 2024 | 200,62 | 0,43 | 0,21% | 200,20 | 200,821 | 199,98 | 190.051 |
23 Apr 2024 | 200,19 | 2,00 | 1,01% | 198,69 | 200,5768 | 197,90 | 80.866 |
20 Apr 2024 | 198,19 | 1,93 | 0,98% | 196,11 | 198,34 | 196,00 | 156.856 |
19 Apr 2024 | 196,26 | 0,92 | 0,47% | 195,85 | 196,60 | 195,69 | 90.022 |
18 Apr 2024 | 195,34 | 0,39 | 0,20% | 195,87 | 196,203 | 194,6235 | 72.798 |
17 Apr 2024 | 194,95 | 0,38 | 0,20% | 194,99 | 195,4151 | 194,38 | 107.889 |
16 Apr 2024 | 194,57 | -0,97 | -0,50% | 196,68 | 197,15 | 194,3975 | 128.388 |
13 Apr 2024 | 195,54 | -2,05 | -1,04% | 196,98 | 197,292 | 195,30 | 116.014 |
12 Apr 2024 | 197,59 | -0,74 | -0,37% | 199,04 | 199,04 | 197,1026 | 49.366 |
11 Apr 2024 | 198,33 | -1,03 | -0,52% | 197,65 | 198,50 | 197,04 | 88.046 |