Holen Sie sich die Stockscreener-App
182.16
0.79%
-1.45
Handel nachbörslich:
183.00
0.84
+0.46%
Vanguard Energy Etf-Aktien (VDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-03 | $184.7 | $182.1 | $2.61 | 524,283.0 | -0.79% |
| 2026-09-02 | $184.4 | $181.3 | $3.08 | 576,284.0 | +0.51% |
| 2026-09-01 | $182.8 | $180.5 | $2.26 | 592,510.0 | +1.39% |
| 2026-08-31 | $181.4 | $178.0 | $3.43 | 375,132.0 | +2.04% |
| 2026-08-28 | $176.8 | $175.3 | $1.54 | 255,878.0 | +0.47% |
| 2026-08-27 | $176.9 | $173.6 | $3.35 | 283,373.0 | -0.11% |
| 2026-08-26 | $177.4 | $173.0 | $4.44 | 384,959.0 | +0.46% |
| 2026-08-25 | $176.9 | $175.1 | $1.84 | 529,010.0 | -1.54% |
| 2026-08-24 | $179.5 | $176.3 | $3.16 | 344,288.0 | -0.95% |
| 2026-08-21 | $181.2 | $178.7 | $2.54 | 501,901.0 | -0.08% |
| 2026-08-20 | $182.2 | $179.5 | $2.65 | 604,895.0 | +0.37% |
| 2026-08-19 | $180.8 | $178.6 | $2.19 | 471,295.0 | -0.08% |
| 2026-08-18 | $179.4 | $177.8 | $1.66 | 589,738.0 | +1.47% |
| 2026-08-17 | $176.8 | $174.4 | $2.44 | 484,793.0 | +1.11% |
| 2026-08-14 | $175.3 | $172.9 | $2.42 | 438,469.0 | +1.38% |
| 2026-08-13 | $172.5 | $170.2 | $2.31 | 286,766.0 | +0.01% |
| 2026-08-12 | $172.7 | $170.4 | $2.38 | 399,636.0 | +0.19% |
| 2026-08-11 | $172.5 | $169.8 | $2.67 | 336,394.0 | +1.11% |
| 2026-08-10 | $170.1 | $164.0 | $6.10 | 594,379.0 | +4.74% |
| 2026-08-07 | $164.0 | $161.4 | $2.61 | 296,870.0 | -1.07% |
| 2026-08-06 | $165.0 | $162.7 | $2.31 | 340,610.0 | +1.58% |
| 2026-08-05 | $166.2 | $161.5 | $4.67 | 522,774.0 | -2.23% |
| 2026-08-04 | $165.8 | $161.3 | $4.48 | 521,177.0 | -0.37% |
Vanguard Energy Etf-Aktien (VDE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Energy Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VDE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Energy Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Energy Etf-Aktien (VDE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $184.7 | $180.5 | $4.17 | 2,217,360.0 | +1.10% |
| 2026-08 | $182.2 | $161.3 | $20.83 | 9,028,145.0 | +7.25% |
| 2026-07 | $170.8 | $148.9 | $21.98 | 12,345,003.0 | +11.90% |
| 2026-06 | $167.5 | $149.5 | $17.96 | 17,302,155.0 | -5.64% |
| 2026-05 | $174.6 | $157.0 | $17.62 | 13,430,461.0 | -6.18% |
| 2026-04 | $172.6 | $151.9 | $20.67 | 23,710,410.0 | -2.00% |
| 2026-03 | $179.3 | $156.2 | $23.18 | 34,037,361.0 | +9.80% |
| 2026-02 | $158.2 | $140.3 | $17.96 | 15,839,586.0 | +9.60% |
| 2026-01 | $145.7 | $125.3 | $20.36 | 16,642,604.0 | +14.19% |
Vanguard Energy Etf-Aktien (VDE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $131.8 | $122.8 | $9.06 | 11,358,128.0 | -0.82% |
| 2025-11 | $129.9 | $122.1 | $7.82 | 9,035,116.0 | +2.51% |
| 2025-10 | $127.2 | $119.8 | $7.36 | 8,023,869.0 | -1.05% |
| 2025-09 | $130.9 | $121.7 | $9.24 | 10,360,823.0 | -0.81% |
| 2025-08 | $127.3 | $118.2 | $9.10 | 9,044,910.0 | +3.63% |
| 2025-07 | $125.5 | $118.2 | $7.33 | 7,424,248.0 | +2.80% |
| 2025-06 | $126.5 | $114.4 | $12.18 | 18,950,755.0 | +4.30% |
| 2025-05 | $120.9 | $111.3 | $9.62 | 8,448,350.0 | +2.05% |
| 2025-04 | $130.8 | $103.1 | $27.72 | 15,592,429.0 | -13.72% |
| 2025-03 | $131.7 | $116.8 | $14.91 | 6,825,278.0 | +2.46% |
| 2025-02 | $130.1 | $122.3 | $7.72 | 6,515,852.0 | +2.40% |
| 2025-01 | $133.2 | $121.9 | $11.27 | 10,757,127.0 | +1.91% |
Vanguard Energy Etf-Aktien (VDE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $134.4 | $116.3 | $18.11 | 10,863,091.0 | -10.83% |
| 2024-11 | $137.4 | $122.6 | $14.82 | 7,072,756.0 | +8.52% |
| 2024-10 | $131.4 | $121.2 | $10.21 | 8,649,835.0 | +0.96% |
| 2024-09 | $127.3 | $115.5 | $11.76 | 9,069,126.0 | -3.89% |
| 2024-08 | $131.1 | $119.0 | $12.07 | 7,625,431.0 | -2.48% |
| 2024-07 | $132.5 | $124.1 | $8.43 | 6,707,252.0 | +2.43% |
| 2024-06 | $130.2 | $122.7 | $7.56 | 5,432,939.0 | -2.29% |
| 2024-05 | $133.1 | $126.6 | $6.51 | 9,043,165.0 | +0.15% |
| 2024-04 | $137.9 | $130.2 | $7.71 | 12,168,372.0 | -1.02% |
| 2024-03 | $131.9 | $120.0 | $11.88 | 8,867,385.0 | +9.68% |
| 2024-02 | $121.2 | $114.5 | $6.70 | 10,734,086.0 | +3.20% |
| 2024-01 | $121.3 | $110.5 | $10.84 | 14,357,256.0 | -0.78% |
1.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):