Holen Sie sich die Stockscreener-App
216.28
0.77%
1.66
Handel nachbörslich:
216.23
-0.05
-0.02%
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-12 | $216.3 | $214.6 | $1.66 | 104,034.0 | +0.77% |
| 2025-12-11 | $214.9 | $213.3 | $1.62 | 95,936.0 | +0.87% |
| 2025-12-10 | $213.6 | $212.2 | $1.44 | 116,918.0 | +0.04% |
| 2025-12-09 | $213.0 | $211.7 | $1.29 | 129,274.0 | +0.34% |
| 2025-12-08 | $213.6 | $211.8 | $1.74 | 125,742.0 | -0.89% |
| 2025-12-05 | $215.3 | $213.7 | $1.55 | 102,658.0 | -0.17% |
| 2025-12-04 | $215.2 | $213.0 | $2.26 | 145,919.0 | -0.54% |
| 2025-12-03 | $216.8 | $215.1 | $1.64 | 137,604.0 | +0.24% |
| 2025-12-02 | $215.5 | $213.1 | $2.34 | 280,904.0 | -0.51% |
| 2025-12-01 | $216.6 | $215.3 | $1.32 | 210,798.0 | -0.03% |
| 2025-11-28 | $216.1 | $214.6 | $1.46 | 209,347.0 | +0.49% |
| 2025-11-26 | $215.4 | $212.7 | $2.73 | 323,919.0 | +1.06% |
| 2025-11-25 | $212.7 | $210.0 | $2.75 | 131,525.0 | +1.54% |
| 2025-11-24 | $212.0 | $209.2 | $2.80 | 207,237.0 | -1.17% |
| 2025-11-21 | $213.3 | $210.7 | $2.61 | 123,563.0 | +0.91% |
| 2025-11-20 | $210.8 | $209.1 | $1.72 | 119,881.0 | +0.90% |
| 2025-11-19 | $209.3 | $207.3 | $1.95 | 210,958.0 | -0.59% |
| 2025-11-18 | $210.2 | $208.8 | $1.44 | 143,144.0 | +0.13% |
| 2025-11-17 | $211.3 | $208.9 | $2.36 | 116,947.0 | -0.69% |
| 2025-11-14 | $210.9 | $209.2 | $1.69 | 115,796.0 | -0.05% |
| 2025-11-13 | $211.7 | $210.5 | $1.12 | 116,252.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $216.8 | $211.7 | $5.01 | 1,553,821.0 | +0.11% |
| 2025-11 | $216.1 | $205.4 | $10.61 | 3,258,913.0 | +3.81% |
| 2025-10 | $219.0 | $207.4 | $11.60 | 2,844,141.0 | -2.63% |
| 2025-09 | $221.1 | $211.5 | $9.58 | 2,743,966.0 | -2.45% |
| 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% |
0.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):