Holen Sie sich die Stockscreener-App
219.69
0.20%
0.44
Handel nachbörslich:
218.42
-1.27
-0.58%
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-04 | $220.6 | $219.2 | $1.35 | 97,673.0 | +0.20% |
| 2025-09-03 | $219.2 | $217.5 | $1.71 | 79,777.0 | +0.03% |
| 2025-09-02 | $220.0 | $218.2 | $1.85 | 132,305.0 | +0.04% |
| 2025-08-29 | $219.2 | $218.0 | $1.19 | 91,163.0 | +0.63% |
| 2025-08-28 | $219.1 | $217.2 | $1.92 | 104,181.0 | -0.54% |
| 2025-08-27 | $219.1 | $217.8 | $1.32 | 58,505.0 | +0.35% |
| 2025-08-26 | $219.1 | $217.6 | $1.48 | 76,331.0 | -0.52% |
| 2025-08-25 | $222.2 | $219.1 | $3.13 | 78,638.0 | -1.53% |
| 2025-08-22 | $224.6 | $222.2 | $2.44 | 107,157.0 | +0.00% |
| 2025-08-21 | $223.5 | $221.9 | $1.59 | 92,299.0 | -1.14% |
| 2025-08-20 | $226.7 | $223.7 | $3.01 | 70,187.0 | +0.68% |
| 2025-08-19 | $224.3 | $222.1 | $2.22 | 69,271.0 | +0.93% |
| 2025-08-18 | $222.4 | $221.3 | $1.10 | 70,571.0 | +0.07% |
| 2025-08-15 | $222.1 | $220.7 | $1.33 | 69,206.0 | +0.05% |
| 2025-08-14 | $222.6 | $221.3 | $1.26 | 71,002.0 | -0.85% |
| 2025-08-13 | $223.9 | $221.7 | $2.27 | 136,665.0 | -0.16% |
| 2025-08-12 | $223.7 | $222.4 | $1.27 | 352,884.0 | +0.33% |
| 2025-08-11 | $223.2 | $221.6 | $1.60 | 90,952.0 | +0.10% |
| 2025-08-08 | $223.6 | $222.3 | $1.31 | 89,577.0 | +0.27% |
| 2025-08-07 | $222.3 | $220.3 | $1.98 | 177,370.0 | +0.65% |
| 2025-08-06 | $221.2 | $217.3 | $3.84 | 109,442.0 | +1.58% |
| 2025-08-05 | $218.2 | $217.0 | $1.24 | 87,707.0 | -0.38% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Consumer Staples Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Consumer Staples Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $220.6 | $217.5 | $3.04 | 407,428.0 | +0.27% |
| 2025-08 | $226.7 | $216.5 | $10.19 | 2,267,569.0 | +1.37% |
| 2025-07 | $222.7 | $215.5 | $7.22 | 2,300,689.0 | -1.32% |
| 2025-06 | $224.8 | $216.5 | $8.30 | 3,115,823.0 | -2.48% |
| 2025-05 | $225.5 | $214.5 | $11.00 | 3,124,934.0 | +1.68% |
| 2025-04 | $222.9 | $203.0 | $19.94 | 5,755,912.0 | +0.93% |
| 2025-03 | $226.6 | $210.8 | $15.89 | 3,161,294.0 | -2.71% |
| 2025-02 | $226.5 | $213.1 | $13.48 | 1,975,699.0 | +4.45% |
| 2025-01 | $217.4 | $205.8 | $11.66 | 2,665,084.0 | +1.87% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $224.4 | $210.3 | $14.07 | 1,674,771.0 | -5.66% |
| 2024-11 | $224.1 | $211.8 | $12.29 | 2,031,337.0 | +5.46% |
| 2024-10 | $219.4 | $212.1 | $7.39 | 1,893,373.0 | -2.94% |
| 2024-09 | $222.2 | $215.5 | $6.75 | 1,794,882.0 | +0.45% |
| 2024-08 | $218.5 | $205.2 | $13.30 | 2,310,399.0 | +4.89% |
| 2024-07 | $209.6 | $201.3 | $8.24 | 1,749,871.0 | +2.13% |
| 2024-06 | $208.3 | $202.5 | $5.82 | 1,272,432.0 | -1.39% |
| 2024-05 | $209.7 | $198.9 | $10.81 | 2,129,392.0 | +2.54% |
| 2024-04 | $204.3 | $194.4 | $9.92 | 1,981,344.0 | -1.64% |
| 2024-03 | $204.8 | $197.1 | $7.66 | 1,959,004.0 | +2.93% |
| 2024-02 | $199.3 | $191.9 | $7.41 | 3,741,895.0 | +2.88% |
| 2024-01 | $194.8 | $189.6 | $5.26 | 3,629,947.0 | +0.94% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $192.6 | $185.9 | $6.73 | 2,508,563.0 | +2.39% |
| 2023-11 | $186.8 | $178.4 | $8.48 | 2,797,436.0 | +3.91% |
| 2023-10 | $182.2 | $172.8 | $9.44 | 4,874,316.0 | -1.74% |
| 2023-09 | $193.2 | $181.7 | $11.51 | 2,307,967.0 | -5.09% |
| 2023-08 | $199.7 | $189.8 | $9.86 | 2,618,197.0 | -3.19% |
| 2023-07 | $200.3 | $192.0 | $8.35 | 3,666,243.0 | +2.24% |
| 2023-06 | $196.5 | $189.0 | $7.46 | 2,868,923.0 | +2.56% |
| 2023-05 | $201.7 | $188.7 | $12.96 | 2,529,615.0 | -5.45% |
| 2023-04 | $200.7 | $193.2 | $7.49 | 1,661,938.0 | +3.62% |
| 2023-03 | $193.7 | $183.4 | $10.30 | 2,617,519.0 | +3.49% |
| 2023-02 | $193.8 | $187.0 | $6.77 | 2,094,946.0 | -2.23% |
| 2023-01 | $196.2 | $185.6 | $10.57 | 3,050,456.0 | -0.16% |
0.74%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):