Holen Sie sich die Stockscreener-App
128.30
1.09%
-1.42
Handel nachbörslich:
128.30
Vanguard Energy Etf-Aktien (VDE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $130.3 | $128.0 | $2.31 | 489,150.0 | -1.09% |
| 2025-12-11 | $130.4 | $129.3 | $1.11 | 557,164.0 | -0.41% |
| 2025-12-10 | $130.5 | $128.7 | $1.77 | 894,148.0 | +0.85% |
| 2025-12-09 | $130.2 | $128.4 | $1.79 | 590,140.0 | +0.63% |
| 2025-12-08 | $129.8 | $128.0 | $1.83 | 955,823.0 | -1.11% |
| 2025-12-05 | $131.8 | $129.8 | $2.06 | 589,823.0 | -0.48% |
| 2025-12-04 | $130.6 | $129.4 | $1.21 | 268,719.0 | +0.43% |
| 2025-12-03 | $130.0 | $128.0 | $2.01 | 378,920.0 | +2.08% |
| 2025-12-02 | $128.7 | $126.6 | $2.09 | 427,881.0 | -1.21% |
| 2025-12-01 | $129.5 | $127.8 | $1.71 | 362,018.0 | +0.86% |
| 2025-11-28 | $128.1 | $126.0 | $2.12 | 150,495.0 | +1.35% |
| 2025-11-26 | $126.9 | $125.1 | $1.87 | 441,879.0 | +0.73% |
| 2025-11-25 | $125.3 | $123.8 | $1.54 | 471,246.0 | -0.49% |
| 2025-11-24 | $126.0 | $123.6 | $2.45 | 702,973.0 | -0.10% |
| 2025-11-21 | $126.3 | $123.9 | $2.39 | 723,116.0 | +0.58% |
| 2025-11-20 | $129.1 | $125.0 | $4.09 | 854,302.0 | -1.24% |
| 2025-11-19 | $127.0 | $125.2 | $1.87 | 538,980.0 | -1.19% |
| 2025-11-18 | $128.5 | $126.3 | $2.23 | 464,547.0 | +0.87% |
| 2025-11-17 | $129.2 | $126.6 | $2.63 | 823,892.0 | -1.77% |
| 2025-11-14 | $129.7 | $126.3 | $3.35 | 549,176.0 | +1.62% |
| 2025-11-13 | $128.5 | $126.7 | $1.81 | 382,170.0 | +0.07% |
| 2025-11-12 | $128.7 | $127.0 | $1.72 | 435,872.0 | -1.40% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $131.8 | $126.6 | $5.25 | 6,002,936.0 | +0.49% |
| 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% |
Vanguard Energy Etf-Aktien (VDE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $120.6 | $112.7 | $7.93 | 13,023,152.0 | -1.05% |
| 2023-11 | $123.5 | $115.1 | $8.44 | 11,471,981.0 | -1.18% |
| 2023-10 | $129.6 | $118.0 | $11.67 | 15,095,309.0 | -5.37% |
| 2023-09 | $131.1 | $125.3 | $5.75 | 12,125,104.0 | +1.69% |
| 2023-08 | $125.9 | $119.0 | $6.90 | 8,818,278.0 | +1.95% |
| 2023-07 | $122.5 | $109.1 | $13.36 | 14,382,973.0 | +8.29% |
| 2023-06 | $114.3 | $105.5 | $8.82 | 9,449,505.0 | +6.63% |
| 2023-05 | $116.9 | $105.6 | $11.31 | 10,415,284.0 | -9.47% |
| 2023-04 | $120.8 | $113.5 | $7.25 | 8,492,149.0 | +2.37% |
| 2023-03 | $122.3 | $104.2 | $18.14 | 14,015,652.0 | -2.03% |
| 2023-02 | $125.7 | $114.6 | $11.02 | 7,467,839.0 | -6.63% |
| 2023-01 | $128.9 | $114.5 | $14.44 | 9,537,370.0 | +2.97% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):