Avantis Global Small Cap Value UCITS ETF USD Acc (A40GB9)

AVWS
🏛️ Deutschland →
19.60
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 19.04 19.09 18.95 18.95 0.0M
2024-12-27 19.18 19.20 19.04 19.09 0.0M
2024-12-23 19.05 19.05 18.92 18.97 0.0M
2024-12-20 18.86 19.21 18.69 19.21 0.0M
2024-12-19 19.01 19.20 18.98 19.07 0.0M
2024-12-18 19.50 19.58 19.47 19.52 0.0M
2024-12-17 19.60 19.62 19.40 19.44 0.0M
2024-12-16 19.67 19.72 19.60 19.66 0.0M
2024-12-13 19.90 19.91 19.67 19.71 0.0M
2024-12-12 19.99 19.99 19.87 19.90 0.0M
2024-12-11 19.87 19.99 19.80 19.99 0.1M
2024-12-10 19.83 20.00 19.75 19.96 0.0M
2024-12-09 19.90 19.98 19.86 19.92 0.0M
2024-12-06 19.85 19.94 19.80 19.80 0.0M
2024-12-05 20.07 20.16 19.99 20.05 0.0M
2024-12-04 20.12 20.22 20.00 20.02 0.0M
2024-12-03 20.17 20.20 20.05 20.10 0.0M
2024-12-02 20.08 20.29 20.07 20.15 0.0M
2024-11-29 20.05 20.09 20.00 20.07 0.0M
2024-11-28 20.00 20.11 19.97 20.08 0.0M
2024-11-27 20.01 20.05 19.90 19.92 0.0M
2024-11-26 20.10 20.13 19.97 20.08 0.1M
2024-11-25 20.15 20.28 20.07 20.28 0.0M
2024-11-22 19.70 20.03 19.70 20.03 0.0M
2024-11-21 19.36 19.69 19.31 19.69 0.0M
2024-11-20 19.32 19.34 19.20 19.29 0.0M
2024-11-19 19.37 19.37 19.09 19.22 0.0M
2024-11-18 19.37 19.40 19.31 19.39 0.0M
2024-11-15 19.35 19.44 19.27 19.38 0.0M
2024-11-14 19.47 19.64 19.44 19.49 0.0M
2024-11-13 19.48 19.64 19.43 19.62 0.0M
2024-11-12 19.68 19.90 19.57 19.58 0.0M
2024-11-11 19.48 19.74 19.45 19.63 0.0M
2024-11-08 19.25 19.32 19.17 19.29 0.0M
2024-11-07 19.38 19.50 19.26 19.32 0.0M
2024-11-06 18.78 19.43 18.78 19.20 0.0M
2024-11-05 18.09 18.16 18.02 18.14 0.0M
2024-11-04 18.03 18.12 17.94 18.11 0.0M
2024-11-01 18.05 18.19 18.02 18.16 0.0M
2024-10-31 18.22 18.23 18.09 18.13 0.0M
2024-10-30 18.29 18.41 18.20 18.28 0.0M
2024-10-29 18.43 18.43 18.28 18.28 0.0M
2024-10-28 18.25 18.43 18.18 18.36 0.0M
2024-10-25 18.27 18.35 18.24 18.24 0.0M
2024-10-24 18.31 18.35 18.25 18.25 0.0M
2024-10-23 18.39 18.45 18.27 18.27 0.0M
2024-10-22 18.43 18.55 18.32 18.38 0.0M
2024-10-21 18.70 18.72 18.45 18.45 0.0M
2024-10-18 18.72 18.84 18.67 18.67 0.0M
2024-10-17 18.72 18.87 18.68 18.83 0.0M
2024-10-16 18.58 18.70 18.50 18.68 0.0M
2024-10-15 18.53 18.70 18.39 18.58 0.0M
2024-10-14 18.44 18.46 18.37 18.43 0.0M
2024-10-11 18.12 18.38 18.10 18.36 0.0M
2024-10-10 18.18 18.19 18.03 18.11 0.0M
2024-10-09 18.02 18.20 18.02 18.20 0.0M
2024-10-08 18.04 18.10 18.03 18.06 0.0M
2024-10-07 18.23 18.30 18.14 18.14 0.0M
2024-10-04 17.93 18.34 17.93 18.16 0.0M
2024-10-03 17.91 17.92 17.81 17.92 0.0M
2024-10-02 17.90 17.98 17.90 17.98 0.1M
2024-10-01 17.96 18.10 17.90 17.93 0.0M