Holen Sie sich die Stockscreener-App
192.35
0.04%
0.08
Handel nachbörslich:
192.35
Vanguard Utilities Etf-Aktien (VPU) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-14 | $193.7 | $191.2 | $2.40 | 140,062.0 | +0.04% |
| 2025-11-13 | $194.4 | $192.1 | $2.30 | 108,957.0 | -1.34% |
| 2025-11-12 | $195.0 | $193.9 | $1.17 | 108,665.0 | +0.23% |
| 2025-11-11 | $195.1 | $193.4 | $1.70 | 130,925.0 | +0.02% |
| 2025-11-10 | $195.7 | $192.7 | $2.96 | 141,749.0 | -0.04% |
| 2025-11-07 | $194.5 | $191.0 | $3.49 | 233,511.0 | +1.37% |
| 2025-11-06 | $193.6 | $191.8 | $1.88 | 165,195.0 | -0.46% |
| 2025-11-05 | $193.5 | $191.9 | $1.64 | 147,077.0 | +0.14% |
| 2025-11-04 | $193.0 | $191.5 | $1.49 | 129,362.0 | -0.43% |
| 2025-11-03 | $193.6 | $190.9 | $2.71 | 259,139.0 | +0.12% |
| 2025-10-31 | $194.0 | $192.0 | $1.94 | 152,297.0 | -0.64% |
| 2025-10-30 | $196.8 | $194.3 | $2.53 | 104,759.0 | -0.54% |
| 2025-10-29 | $196.5 | $194.4 | $2.07 | 166,928.0 | -0.03% |
| 2025-10-28 | $199.4 | $195.2 | $4.18 | 191,044.0 | -1.61% |
| 2025-10-27 | $198.8 | $196.3 | $2.50 | 273,307.0 | +0.26% |
| 2025-10-24 | $199.0 | $196.8 | $2.21 | 153,558.0 | +1.26% |
| 2025-10-23 | $197.2 | $194.7 | $2.54 | 162,240.0 | -0.01% |
| 2025-10-22 | $196.8 | $194.7 | $2.11 | 248,572.0 | -0.39% |
| 2025-10-21 | $199.2 | $195.6 | $3.62 | 193,311.0 | -1.18% |
| 2025-10-20 | $200.6 | $198.0 | $2.58 | 267,637.0 | +0.05% |
| 2025-10-17 | $200.0 | $197.8 | $2.22 | 156,276.0 | -0.32% |
| 2025-10-16 | $203.2 | $199.3 | $3.84 | 177,446.0 | -1.05% |
| 2025-10-15 | $202.1 | $199.8 | $2.29 | 235,442.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $195.7 | $190.9 | $4.73 | 1,704,704.0 | -0.37% |
| 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% |
0.20%
0.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):