VanEck Vectors Morningstar Wide Moat ETF
WKN: A2AH1H / ISIN: US92189F6438Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.04.19 | 48,23 | 48,39 | 48,04 | 48,24 | 27067 |
| 24.04.19 | 48,32 | 48,40 | 48,20 | 48,23 | 27651 |
| 23.04.19 | 47,92 | 48,32 | 47,92 | 48,22 | 10863 |
| 22.04.19 | 47,94 | 47,97 | 47,84 | 47,87 | 8951 |
| 18.04.19 | 47,88 | 47,99 | 47,63 | 47,98 | 15554 |
| 17.04.19 | 48,33 | 48,33 | 47,74 | 47,89 | 40401 |
| 16.04.19 | 48,12 | 48,27 | 48,07 | 48,16 | 22432 |
| 15.04.19 | 48,15 | 48,15 | 47,92 | 48,08 | 24309 |
| 12.04.19 | 48,05 | 48,20 | 47,97 | 48,07 | 54604 |
| 11.04.19 | 47,72 | 47,84 | 47,55 | 47,68 | 11152 |
| 10.04.19 | 47,52 | 47,72 | 47,47 | 47,71 | 48275 |
| 09.04.19 | 47,59 | 47,63 | 47,47 | 47,52 | 9750 |
| 08.04.19 | 47,65 | 47,83 | 47,54 | 47,83 | 29060 |
| 05.04.19 | 47,56 | 47,68 | 47,47 | 47,67 | 31586 |
| 04.04.19 | 47,33 | 47,42 | 47,19 | 47,40 | 19696 |
| 03.04.19 | 47,24 | 47,34 | 47,07 | 47,19 | 38977 |
| 02.04.19 | 47,00 | 47,12 | 46,95 | 47,02 | 37203 |
| 01.04.19 | 46,98 | 47,22 | 46,95 | 47,19 | 13303 |
| 29.03.19 | 46,50 | 46,66 | 46,39 | 46,63 | 29322 |
| 28.03.19 | 46,16 | 46,34 | 45,95 | 46,23 | 40011 |
| 27.03.19 | 46,31 | 46,37 | 45,77 | 46,04 | 26927 |
| 26.03.19 | 46,23 | 46,49 | 46,11 | 46,35 | 28385 |
| 25.03.19 | 45,90 | 46,03 | 45,62 | 45,83 | 51568 |
| 22.03.19 | 46,79 | 46,79 | 46,03 | 46,03 | 58956 |
| 21.03.19 | 46,28 | 47,14 | 46,28 | 47,06 | 26776 |
