Holen Sie sich die Stockscreener-App
186.81
0.68%
1.2992
Vanguard Utilities Etf-Aktien (VPU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-29 | $186.8 | $185.6 | $1.24 | 129,873.0 | +0.68% |
| 2025-12-26 | $185.9 | $184.9 | $1.00 | 115,838.0 | -0.12% |
| 2025-12-24 | $185.9 | $184.7 | $1.25 | 108,262.0 | +0.49% |
| 2025-12-23 | $185.5 | $184.1 | $1.42 | 195,479.0 | +0.21% |
| 2025-12-22 | $184.6 | $182.6 | $2.04 | 235,584.0 | +0.52% |
| 2025-12-19 | $186.7 | $183.5 | $3.19 | 266,058.0 | -1.33% |
| 2025-12-18 | $186.9 | $185.1 | $1.86 | 293,966.0 | +1.04% |
| 2025-12-17 | $185.8 | $183.3 | $2.49 | 159,654.0 | -1.52% |
| 2025-12-16 | $187.9 | $185.6 | $2.28 | 251,896.0 | -0.33% |
| 2025-12-15 | $187.8 | $186.0 | $1.79 | 206,762.0 | +0.81% |
| 2025-12-12 | $188.3 | $185.7 | $2.53 | 170,928.0 | -0.55% |
| 2025-12-11 | $187.3 | $185.5 | $1.82 | 158,521.0 | +0.85% |
| 2025-12-10 | $185.9 | $184.2 | $1.73 | 326,371.0 | -0.10% |
| 2025-12-09 | $187.4 | $185.6 | $1.88 | 176,715.0 | +0.01% |
| 2025-12-08 | $188.3 | $185.3 | $3.03 | 353,672.0 | -1.15% |
| 2025-12-05 | $189.7 | $187.8 | $1.95 | 192,130.0 | -1.02% |
| 2025-12-04 | $191.0 | $189.2 | $1.87 | 171,878.0 | -0.10% |
| 2025-12-03 | $191.1 | $189.2 | $1.86 | 195,122.0 | -0.30% |
| 2025-12-02 | $192.8 | $190.3 | $2.49 | 184,749.0 | -0.77% |
| 2025-12-01 | $195.2 | $191.9 | $3.26 | 194,963.0 | -2.28% |
Vanguard Utilities Etf-Aktien (VPU) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard Utilities Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VPU-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard Utilities Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard Utilities Etf-Aktien (VPU) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $195.2 | $182.6 | $12.60 | 4,088,421.0 | -4.92% |
| 2025-11 | $196.6 | $189.6 | $7.01 | 3,050,363.0 | +1.76% |
| 2025-10 | $203.2 | $189.2 | $13.91 | 4,064,752.0 | +1.93% |
| 2025-09 | $189.9 | $178.5 | $11.42 | 3,590,768.0 | +3.68% |
| 2025-08 | $189.3 | $182.5 | $6.82 | 4,120,152.0 | -1.38% |
| 2025-07 | $185.8 | $173.8 | $12.03 | 3,589,659.0 | +4.95% |
| 2025-06 | $179.4 | $172.7 | $6.75 | 4,351,942.0 | -0.25% |
| 2025-05 | $179.4 | $168.8 | $10.52 | 3,479,888.0 | +3.49% |
| 2025-04 | $173.5 | $154.0 | $19.50 | 5,887,851.0 | +0.11% |
| 2025-03 | $172.6 | $163.9 | $8.64 | 3,290,604.0 | -0.38% |
| 2025-02 | $174.0 | $165.6 | $8.44 | 2,433,161.0 | +2.03% |
| 2025-01 | $173.5 | $159.6 | $13.90 | 5,032,842.0 | +2.84% |
Vanguard Utilities Etf-Aktien (VPU) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $179.1 | $160.4 | $18.67 | 4,906,526.0 | -8.67% |
| 2024-11 | $180.0 | $165.6 | $14.46 | 4,238,980.0 | +4.15% |
| 2024-10 | $177.5 | $168.3 | $9.24 | 4,741,357.0 | -1.19% |
| 2024-09 | $175.4 | $163.8 | $11.54 | 3,790,414.0 | +5.43% |
| 2024-08 | $165.2 | $156.6 | $8.59 | 4,284,368.0 | +4.47% |
| 2024-07 | $158.5 | $146.4 | $12.06 | 3,645,908.0 | +6.83% |
| 2024-06 | $157.6 | $147.1 | $10.49 | 3,461,219.0 | -6.04% |
| 2024-05 | $158.1 | $144.3 | $13.73 | 3,810,143.0 | +8.69% |
| 2024-04 | $146.0 | $135.7 | $10.31 | 3,560,654.0 | +1.59% |
| 2024-03 | $142.8 | $132.1 | $10.68 | 3,827,271.0 | +6.11% |
| 2024-02 | $135.6 | $128.1 | $7.53 | 4,855,557.0 | +1.41% |
| 2024-01 | $140.4 | $129.4 | $11.03 | 6,308,390.0 | -3.33% |
Vanguard Utilities Etf-Aktien (VPU) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $143.9 | $134.3 | $9.67 | 4,481,119.0 | +1.42% |
| 2023-11 | $136.6 | $127.6 | $8.94 | 4,964,131.0 | +5.11% |
| 2023-10 | $130.1 | $118.8 | $11.32 | 8,775,701.0 | +0.82% |
| 2023-09 | $141.9 | $126.8 | $15.17 | 4,627,497.0 | -6.47% |
| 2023-08 | $146.1 | $135.5 | $10.62 | 5,828,670.0 | -6.34% |
| 2023-07 | $150.0 | $140.2 | $9.78 | 5,304,709.0 | +2.41% |
| 2023-06 | $147.3 | $139.3 | $8.03 | 3,574,487.0 | +0.60% |
| 2023-05 | $151.3 | $139.2 | $12.06 | 2,783,311.0 | -5.62% |
| 2023-04 | $152.7 | $145.7 | $6.99 | 2,500,694.0 | +1.50% |
| 2023-03 | $148.1 | $138.6 | $9.50 | 4,349,466.0 | +3.69% |
| 2023-02 | $153.4 | $142.2 | $11.17 | 3,681,017.0 | -5.74% |
| 2023-01 | $157.4 | $148.1 | $9.25 | 3,339,504.0 | -1.58% |
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):