Vanguard FTSE Developed World UCITS ETF USD Distributing

VEVE
🏛️ Deutschland →
107.14
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 105.04 105.04 105.04 105.04 12.0K
09:05 105.06 105.06 105.00 105.00 0.4K
09:10 104.92 104.92 104.92 104.92 0.1K
09:15 104.92 105.00 104.92 105.00 0.8K
09:45 105.24 105.24 105.24 105.24 0.0K
09:55 105.20 105.20 105.20 105.20 0.0K
10:25 105.18 105.18 105.18 105.18 0.0K
10:50 105.36 105.36 105.36 105.36 0.0K
11:10 105.38 105.38 105.38 105.38 1.4K
11:15 105.44 105.44 105.44 105.44 0.1K
12:00 105.62 105.62 105.62 105.62 0.0K
12:05 105.66 105.66 105.66 105.66 0.1K
12:50 105.58 105.58 105.58 105.58 0.0K
12:55 105.70 105.70 105.70 105.70 0.0K
13:10 105.62 105.62 105.62 105.62 0.8K
13:35 105.74 105.74 105.74 105.74 0.0K
13:55 105.76 105.80 105.76 105.80 0.5K
14:05 105.82 105.82 105.82 105.82 0.0K
14:10 105.82 105.82 105.76 105.76 0.2K
14:30 105.52 105.52 105.52 105.52 0.4K
15:35 105.86 105.86 105.86 105.86 0.4K
15:45 105.72 105.72 105.72 105.72 0.4K
15:50 105.58 105.66 105.58 105.66 0.7K
16:00 106.00 106.00 106.00 106.00 0.0K
16:15 105.92 105.92 105.92 105.92 0.0K
16:25 105.94 105.94 105.94 105.94 0.1K
16:45 105.94 105.96 105.94 105.96 0.2K
16:55 105.98 105.98 105.98 105.98 0.1K
17:00 106.04 106.06 106.02 106.06 0.8K
17:10 106.06 106.06 106.02 106.04 1.6K
17:20 106.16 106.16 106.16 106.16 3.2K
17:25 106.18 106.18 106.16 106.16 0.0K
17:35 106.20 106.20 106.20 106.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 107.02 107.18 106.78 107.14 0.0M
2025-10-02 106.60 106.82 106.44 106.62 0.0M
2025-10-01 105.04 106.20 104.92 106.20 0.0M
2025-09-30 105.38 105.50 105.18 105.40 0.0M
2025-09-29 105.62 105.86 105.44 105.52 0.0M
2025-09-26 105.16 105.66 105.12 105.30 0.0M
2025-09-25 105.04 105.22 104.60 105.16 0.0M
2025-09-24 105.18 105.52 105.16 105.30 0.0M
2025-09-23 105.54 105.64 105.44 105.46 0.0M
2025-09-22 105.42 105.46 104.98 105.38 0.0M
2025-09-19 104.88 105.28 104.80 105.20 0.0M
2025-09-18 104.68 105.24 104.48 105.12 0.0M
2025-09-17 104.36 104.42 104.20 104.24 0.0M
2025-09-16 105.10 105.14 104.22 104.32 0.0M
2025-09-15 105.16 105.24 104.94 105.12 0.0M
2025-09-12 104.92 105.12 104.82 105.00 0.0M
2025-09-11 104.60 104.98 104.50 104.98 0.0M
2025-09-10 104.52 104.64 104.26 104.30 0.0M
2025-09-09 103.60 103.78 103.52 103.74 0.0M
2025-09-08 103.62 103.72 103.40 103.70 0.0M
2025-09-05 104.18 104.18 102.76 103.02 0.0M
2025-09-04 103.32 103.78 103.30 103.70 0.0M
2025-09-03 103.00 103.26 102.88 102.88 0.0M
2025-09-02 103.18 103.24 102.14 102.14 0.0M
2025-09-01 103.10 103.34 103.04 103.34 0.0M
2025-08-29 103.90 103.90 103.00 103.06 0.0M
2025-08-28 104.08 104.24 103.64 103.84 0.0M
2025-08-27 103.96 104.16 103.86 104.08 0.0M
2025-08-26 103.34 103.44 103.12 103.28 0.0M
2025-08-25 103.30 103.50 103.26 103.48 0.0M
2025-08-22 102.94 103.64 102.88 103.62 0.0M
2025-08-21 103.06 103.06 102.48 103.00 0.0M
2025-08-20 102.98 103.04 102.18 102.64 0.0M
2025-08-19 103.20 103.48 103.10 103.20 0.0M
2025-08-18 103.18 103.34 103.02 103.18 0.0M
2025-08-15 103.82 103.82 103.02 103.04 0.0M
2025-08-14 103.14 103.52 102.90 103.34 0.0M
2025-08-13 102.94 103.20 102.76 102.80 0.0M
2025-08-12 102.56 102.70 102.42 102.66 0.0M
2025-08-11 102.52 102.70 102.28 102.66 0.0M
2025-08-08 101.96 102.32 101.96 102.04 0.0M
2025-08-07 101.64 102.30 101.64 101.72 0.0M
2025-08-06 101.86 101.92 101.10 101.54 0.0M
2025-08-05 102.22 102.26 101.24 101.24 0.0M
2025-08-04 100.68 101.52 100.68 101.52 0.0M
2025-08-01 102.52 102.52 99.87 100.36 0.0M
2025-07-31 104.02 104.26 103.30 103.40 0.0M
2025-07-30 102.64 103.36 102.56 103.18 0.0M
2025-07-29 102.98 103.18 102.70 102.70 0.0M
2025-07-28 102.16 102.34 102.12 102.24 0.0M
2025-07-25 101.24 101.48 101.14 101.44 0.0M
2025-07-24 101.34 101.44 101.02 101.24 0.0M
2025-07-23 100.82 101.10 100.76 101.02 0.0M
2025-07-22 100.52 100.68 100.14 100.14 0.0M
2025-07-21 100.98 101.06 100.74 100.80 0.0M
2025-07-18 101.18 101.18 100.64 100.68 0.0M
2025-07-17 100.74 101.06 100.54 101.06 0.0M
2025-07-16 99.78 100.48 99.06 99.06 0.0M
2025-07-15 100.44 100.86 100.30 100.48 0.0M
2025-07-14 99.62 99.96 99.59 99.96 0.0M
2025-07-11 100.14 100.20 99.65 99.84 0.0M
2025-07-10 99.73 100.48 99.67 100.48 0.0M
2025-07-09 99.31 100.06 99.29 99.74 0.0M
2025-07-08 99.20 99.73 99.19 99.39 0.0M
2025-07-07 99.31 99.67 99.25 99.36 0.0M
2025-07-04 99.27 99.31 98.95 99.09 0.0M
2025-07-03 98.93 99.82 98.88 99.78 0.0M
2025-07-02 98.92 98.95 98.53 98.76 0.0M
2025-07-01 98.71 98.71 98.03 98.47 0.0M
2025-06-30 99.02 99.08 98.60 98.65 0.0M
2025-06-27 98.50 98.90 98.45 98.90 0.0M
2025-06-26 97.94 98.17 97.70 98.11 0.0M
2025-06-25 98.39 98.55 98.04 98.04 0.0M
2025-06-24 98.34 98.34 97.94 98.10 0.0M
2025-06-23 97.07 97.60 97.07 97.20 0.0M
2025-06-20 97.39 97.93 97.21 97.38 0.0M
2025-06-19 97.76 97.76 97.07 97.10 0.0M
2025-06-18 98.45 98.71 98.33 98.48 0.0M
2025-06-17 98.32 98.66 98.14 98.52 0.0M
2025-06-16 98.32 98.78 98.21 98.72 0.0M
2025-06-13 97.85 98.67 97.73 98.33 0.0M
2025-06-12 98.91 98.91 97.94 98.75 0.0M
2025-06-11 99.80 99.99 99.55 99.55 0.0M
2025-06-10 99.75 99.77 99.45 99.55 0.0M
2025-06-09 99.48 99.73 99.41 99.56 0.0M
2025-06-06 99.00 99.89 98.87 99.58 0.0M
2025-06-05 99.13 99.37 98.37 99.19 0.0M
2025-06-04 99.22 99.47 99.08 99.09 0.0M
2025-06-03 98.23 99.05 97.97 99.05 0.0M
2025-06-02 97.85 98.16 97.48 97.90 0.0M
2025-05-30 98.49 98.78 97.98 98.32 0.0M
2025-05-29 99.98 100.04 98.30 98.30 0.0M
2025-05-28 98.88 99.10 98.45 98.75 0.0M
2025-05-27 98.00 98.65 97.89 98.64 0.0M
2025-05-26 97.75 97.97 97.73 97.89 0.0M
2025-05-23 97.88 97.97 96.18 96.99 0.0M
2025-05-22 98.05 98.12 97.34 98.06 0.0M
2025-05-21 98.58 98.87 98.11 98.77 0.0M
2025-05-20 99.38 99.83 99.32 99.53 0.0M
2025-05-19 98.89 99.32 98.18 99.32 0.0M
2025-05-16 99.22 99.84 99.22 99.84 0.0M
2025-05-15 98.42 99.18 98.21 99.18 0.0M
2025-05-14 98.85 98.90 98.33 98.77 0.0M
2025-05-13 98.55 99.23 98.46 99.04 0.0M
2025-05-12 98.17 99.03 98.15 98.48 0.0M
2025-05-09 95.48 95.80 95.00 95.37 0.0M
2025-05-08 95.14 95.57 94.73 95.46 0.0M
2025-05-07 94.21 94.32 93.74 93.87 0.0M
2025-05-06 94.45 94.55 93.72 94.39 0.0M
2025-05-05 94.61 94.88 94.27 94.83 0.0M
2025-05-02 94.20 94.75 93.77 94.75 0.0M
2025-04-30 92.70 92.84 91.10 92.48 0.0M
2025-04-29 92.25 92.47 91.73 92.20 0.0M
2025-04-28 92.21 92.51 91.72 91.72 0.0M
2025-04-25 92.15 92.15 91.30 91.47 0.0M
2025-04-24 89.84 91.19 89.35 91.11 0.0M
2025-04-23 89.85 91.35 89.57 90.30 0.0M
2025-04-22 86.80 87.78 86.60 87.72 0.0M
2025-04-17 88.71 89.05 88.00 88.35 0.0M
2025-04-16 88.65 89.56 88.31 89.25 0.0M
2025-04-15 89.82 90.74 89.43 90.33 0.0M
2025-04-14 89.02 90.35 88.94 89.42 0.0M
2025-04-11 88.09 88.09 85.90 86.94 0.0M
2025-04-10 91.89 92.07 87.67 87.67 0.1M
2025-04-09 84.77 85.56 82.98 84.50 0.0M
2025-04-08 87.33 89.99 87.33 88.60 0.0M
2025-04-07 82.89 87.95 82.21 85.80 0.1M
2025-04-04 91.37 91.54 87.66 88.33 0.0M
2025-04-03 93.78 94.25 91.73 92.42 0.0M
2025-04-02 97.18 97.24 95.90 97.20 0.0M
2025-04-01 96.99 97.42 96.22 97.25 0.0M
2025-03-31 95.76 96.12 95.21 96.12 0.0M
2025-03-28 98.24 98.60 96.73 96.77 0.0M
2025-03-27 99.07 99.25 98.50 98.87 0.0M
2025-03-26 100.12 100.12 99.17 99.30 0.0M
2025-03-25 99.63 99.97 99.58 99.79 0.0M
2025-03-24 98.93 99.70 98.79 99.57 0.0M
2025-03-21 98.11 98.15 97.40 97.95 0.0M
2025-03-20 98.46 98.86 97.88 98.24 0.0M
2025-03-19 97.36 98.40 97.36 98.26 0.0M
2025-03-18 97.75 98.08 97.00 97.21 0.0M
2025-03-17 97.18 97.94 97.06 97.61 0.0M
2025-03-14 96.44 97.44 96.20 97.24 0.0M
2025-03-13 96.40 96.98 95.96 96.09 0.0M
2025-03-12 96.34 97.24 95.75 96.78 0.0M
2025-03-11 96.98 97.14 95.56 95.83 0.0M
2025-03-10 99.18 99.29 97.45 97.63 0.0M
2025-03-07 99.48 99.52 98.33 98.38 0.0M
2025-03-06 100.70 100.76 99.50 100.12 0.0M
2025-03-05 101.50 101.60 99.59 99.96 0.0M
2025-03-04 103.48 103.50 101.22 101.34 0.0M
2025-03-03 105.70 105.74 104.64 104.76 0.0M
2025-02-28 104.26 104.70 103.90 104.48 0.0M
2025-02-27 105.34 105.66 104.86 105.60 0.0M
2025-02-26 105.02 105.44 104.92 105.38 0.0M
2025-02-25 105.24 105.38 103.94 104.10 0.0M
2025-02-24 105.88 106.16 105.18 105.62 0.0M
2025-02-21 106.88 107.30 106.58 106.82 0.0M
2025-02-20 107.50 107.68 106.56 106.62 0.0M
2025-02-19 107.66 107.80 107.26 107.66 0.0M
2025-02-18 107.58 107.76 107.30 107.34 0.0M
2025-02-17 107.14 107.32 107.12 107.26 0.0M
2025-02-14 107.20 107.20 106.70 106.80 0.0M
2025-02-13 106.48 107.08 106.28 106.98 0.0M
2025-02-12 106.96 107.00 106.18 106.44 0.0M
2025-02-11 107.20 107.30 106.96 107.16 0.0M
2025-02-10 107.08 107.56 106.98 107.40 0.0M
2025-02-07 106.94 107.30 106.74 106.78 0.0M
2025-02-06 106.72 107.10 106.72 107.04 0.0M
2025-02-05 105.50 105.84 105.28 105.84 0.0M
2025-02-04 105.78 106.10 105.32 106.08 0.0M
2025-02-03 105.72 106.12 105.32 106.12 0.0M
2025-01-31 106.82 107.26 106.82 107.02 0.0M
2025-01-30 106.06 106.38 105.76 106.02 0.0M
2025-01-29 106.08 106.24 105.64 105.68 0.0M
2025-01-28 105.04 105.62 104.78 105.32 0.0M
2025-01-27 104.40 104.50 102.92 104.00 0.0M
2025-01-24 106.06 106.08 105.54 105.72 0.0M
2025-01-23 105.92 106.26 105.74 106.16 0.0M
2025-01-22 105.70 106.08 105.54 106.08 0.0M
2025-01-21 105.12 105.60 105.06 105.18 0.0M
2025-01-20 105.50 105.52 105.00 105.08 0.0M
2025-01-17 104.88 105.68 104.84 105.58 0.0M
2025-01-16 104.96 105.04 104.50 104.64 0.0M
2025-01-15 102.78 104.36 102.76 104.34 0.0M
2025-01-14 103.44 103.58 102.68 102.70 0.0M
2025-01-13 102.90 103.12 102.38 102.90 0.0M
2025-01-10 103.90 104.04 102.86 103.02 0.0M
2025-01-09 103.72 104.12 103.70 104.12 0.0M
2025-01-08 103.94 104.26 103.68 103.94 0.0M
2025-01-07 103.88 104.48 103.82 103.84 0.0M
2025-01-06 104.14 104.70 103.92 104.64 0.0M
2025-01-03 103.66 103.98 103.40 103.96 0.0M
2025-01-02 103.38 104.18 103.14 104.18 0.0M