Vanguard S&P 500 UCITS ETF (USD) Dist
WKN: A1JX53 / ISIN: IE00B3XXRP09Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 31.10.18 | 45,14 | 45,89 | 45,14 | 45,40 | 1758 |
| 30.10.18 | 44,37 | 44,57 | 44,00 | 44,40 | 1268 |
| 29.10.18 | 44,36 | 45,18 | 44,09 | 44,09 | 1571 |
| 26.10.18 | 44,59 | 44,59 | 43,89 | 43,99 | 5728 |
| 25.10.18 | 44,40 | 45,40 | 44,40 | 45,29 | 1437 |
| 24.10.18 | 45,25 | 45,36 | 44,40 | 44,40 | 4228 |
| 23.10.18 | 45,15 | 45,56 | 44,78 | 45,56 | 1346 |
| 22.10.18 | 45,72 | 45,88 | 45,62 | 45,72 | 1188 |
| 19.10.18 | 46,05 | 46,14 | 45,76 | 45,76 | 1361 |
| 18.10.18 | 46,20 | 46,26 | 45,76 | 45,76 | 775 |
| 17.10.18 | 46,27 | 46,33 | 45,84 | 46,33 | 2493 |
| 16.10.18 | 45,29 | 45,97 | 45,13 | 45,97 | 3089 |
| 15.10.18 | 45,23 | 45,51 | 44,99 | 45,51 | 3155 |
| 12.10.18 | 45,65 | 45,80 | 45,05 | 45,25 | 2846 |
| 11.10.18 | 44,08 | 45,71 | 44,08 | 44,65 | 9860 |
| 10.10.18 | 47,60 | 47,61 | 45,97 | 45,97 | 5280 |
| 09.10.18 | 47,68 | 47,84 | 47,55 | 47,55 | 1397 |
| 08.10.18 | 47,76 | 47,76 | 47,39 | 47,72 | 1640 |
| 05.10.18 | 47,86 | 47,92 | 47,50 | 47,50 | 2856 |
| 04.10.18 | 47,93 | 48,13 | 47,66 | 47,82 | 1946 |
| 03.10.18 | 48,21 | 48,64 | 48,21 | 48,64 | 1183 |
| 02.10.18 | 47,96 | 48,17 | 47,94 | 48,17 | 1930 |
| 01.10.18 | 48,07 | 48,15 | 47,80 | 47,90 | 2211 |
| 28.09.18 | 47,53 | 47,69 | 47,53 | 47,65 | 394 |
| 27.09.18 | 47,14 | 47,56 | 47,06 | 47,51 | 930 |
