Vanguard S&P 500 UCITS ETF (USD) Dist
WKN: A1JX53 / ISIN: IE00B3XXRP09Erweiterte Funktionen
Historische Kurse (Tradegate)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.09.18 | 47,41 | 47,41 | 47,20 | 47,30 | 2677 |
| 24.09.18 | 47,36 | 47,41 | 47,10 | 47,33 | 1986 |
| 21.09.18 | 47,52 | 47,69 | 47,44 | 47,52 | 917 |
| 20.09.18 | 47,41 | 47,53 | 47,27 | 47,44 | 1038 |
| 19.09.18 | 47,45 | 47,48 | 47,26 | 47,44 | 602 |
| 18.09.18 | 47,08 | 47,46 | 47,00 | 47,44 | 1063 |
| 17.09.18 | 47,49 | 47,54 | 47,12 | 47,12 | 1887 |
| 14.09.18 | 47,35 | 47,52 | 47,29 | 47,47 | 1051 |
| 13.09.18 | 47,42 | 47,42 | 47,21 | 47,38 | 2672 |
| 12.09.18 | 47,62 | 47,62 | 47,29 | 47,44 | 1137 |
| 11.09.18 | 47,15 | 47,62 | 47,09 | 47,62 | 1318 |
| 10.09.18 | 47,71 | 47,71 | 47,20 | 47,51 | 2669 |
| 07.09.18 | 47,05 | 47,80 | 46,98 | 47,23 | 3098 |
| 06.09.18 | 47,31 | 47,31 | 46,95 | 47,13 | 2820 |
| 05.09.18 | 47,59 | 47,59 | 47,22 | 47,36 | 886 |
| 04.09.18 | 47,85 | 47,87 | 47,57 | 47,68 | 4238 |
| 03.09.18 | 47,70 | 47,74 | 47,58 | 47,74 | 1276 |
| 31.08.18 | 47,20 | 47,63 | 47,20 | 47,55 | 286 |
| 30.08.18 | 47,47 | 47,53 | 47,31 | 47,52 | 501 |
| 29.08.18 | 47,33 | 47,49 | 47,19 | 47,48 | 1854 |
| 28.08.18 | 47,33 | 47,33 | 47,01 | 47,01 | 1178 |
| 27.08.18 | 47,39 | 47,39 | 47,15 | 47,29 | 1595 |
| 24.08.18 | 47,30 | 47,30 | 46,90 | 46,90 | 370 |
| 23.08.18 | 47,05 | 47,18 | 47,03 | 47,18 | 606 |
| 22.08.18 | 46,81 | 47,12 | 46,75 | 47,08 | 8960 |
