Holen Sie sich die Stockscreener-App
218.48
0.35%
0.77
Handel nachbörslich:
218.51
0.03
+0.01%
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $218.8 | $217.5 | $1.35 | 138,002.0 | +0.35% |
| 2026-10-01 | $218.5 | $217.1 | $1.42 | 281,189.0 | -0.23% |
| 2026-09-30 | $222.5 | $218.2 | $4.32 | 119,451.0 | -1.51% |
| 2026-09-29 | $221.7 | $220.2 | $1.47 | 999,645.0 | -0.56% |
| 2026-09-28 | $223.3 | $220.8 | $2.47 | 161,850.0 | +0.28% |
| 2026-09-25 | $222.3 | $220.1 | $2.25 | 209,243.0 | +0.47% |
| 2026-09-24 | $224.6 | $221.1 | $3.43 | 173,676.0 | -0.90% |
| 2026-09-23 | $224.4 | $222.7 | $1.68 | 146,434.0 | -0.90% |
| 2026-09-22 | $225.7 | $224.1 | $1.56 | 97,251.0 | +0.99% |
| 2026-09-21 | $223.9 | $222.3 | $1.65 | 203,395.0 | -0.27% |
| 2026-09-18 | $224.5 | $223.6 | $0.91 | 116,750.0 | -0.65% |
| 2026-09-17 | $225.8 | $224.0 | $1.79 | 115,778.0 | -0.04% |
| 2026-09-16 | $226.9 | $225.0 | $1.92 | 109,082.0 | -0.35% |
| 2026-09-15 | $226.9 | $225.6 | $1.31 | 478,597.0 | -0.83% |
| 2026-09-14 | $229.1 | $227.5 | $1.58 | 118,386.0 | +1.14% |
| 2026-09-11 | $225.6 | $224.0 | $1.56 | 124,773.0 | +0.50% |
| 2026-09-10 | $225.8 | $223.9 | $1.85 | 161,382.0 | -0.00% |
| 2026-09-09 | $225.5 | $223.6 | $1.91 | 139,966.0 | -1.16% |
| 2026-09-08 | $228.0 | $226.2 | $1.78 | 156,710.0 | -0.71% |
| 2026-09-04 | $230.2 | $228.2 | $2.00 | 123,801.0 | -0.80% |
| 2026-09-03 | $231.2 | $228.9 | $2.25 | 112,928.0 | -0.19% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $218.8 | $217.1 | $1.75 | 557,193.0 | +0.12% |
| 2026-09 | $232.4 | $218.2 | $14.22 | 4,073,924.0 | -4.94% |
| 2026-08 | $236.2 | $227.3 | $8.91 | 3,038,411.0 | -0.34% |
| 2026-07 | $239.7 | $223.8 | $15.95 | 3,637,348.0 | +2.16% |
| 2026-06 | $233.8 | $220.0 | $13.81 | 3,346,560.0 | +0.78% |
| 2026-05 | $236.5 | $223.5 | $13.00 | 3,517,853.0 | -3.61% |
| 2026-04 | $232.5 | $221.6 | $10.90 | 2,664,725.0 | +3.36% |
| 2026-03 | $243.3 | $220.1 | $23.19 | 4,628,409.0 | -8.03% |
| 2026-02 | $244.3 | $226.4 | $17.93 | 3,694,161.0 | +7.61% |
| 2026-01 | $226.9 | $208.7 | $18.27 | 3,722,257.0 | +7.43% |
Vanguard Consumer Staples Etf-Aktien (VDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $217.5 | $210.8 | $6.69 | 2,868,033.0 | -1.71% |
| 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% |
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):