Vanguard FTSE 250 UCITS ETF GBP Accumulation

VMIG
🏛️ Deutschland →
46.77
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
2025-10-03 46.55 46.77 46.55 46.77 0.0M
2025-10-02 46.62 46.62 46.28 46.36 0.0M
2025-10-01 46.13 46.54 46.09 46.53 0.0M
2025-09-30 45.87 46.32 45.87 46.32 0.0M
2025-09-29 45.72 45.95 45.72 45.95 0.0M
2025-09-26 45.44 45.60 45.30 45.60 0.0M
2025-09-25 45.48 45.48 45.27 45.27 0.0M
2025-09-24 45.39 45.58 45.39 45.57 0.0M
2025-09-23 45.58 45.66 45.58 45.60 0.0M
2025-09-22 45.41 45.45 45.37 45.42 0.0M
2025-09-19 45.77 45.77 45.43 45.45 0.0M
2025-09-18 45.74 45.93 45.74 45.87 0.0M
2025-09-17 45.40 45.70 45.40 45.70 0.0M
2025-09-16 45.94 45.94 45.41 45.41 0.0M
2025-09-15 45.97 46.17 45.87 45.87 0.0M
2025-09-12 45.98 45.99 45.83 45.83 0.0M
2025-09-11 45.75 45.97 45.75 45.97 0.0M
2025-09-10 45.87 45.87 45.63 45.63 0.0M
2025-09-09 45.93 45.93 45.67 45.67 0.0M
2025-09-08 45.68 45.88 45.68 45.75 0.0M
2025-09-05 45.47 45.54 45.39 45.54 0.0M
2025-09-04 45.02 45.39 45.02 45.37 0.0M
2025-09-03 44.85 44.92 44.85 44.92 0.0M
2025-09-02 45.81 45.81 44.49 44.49 0.0M
2025-09-01 45.83 45.85 45.66 45.85 0.0M
2025-08-29 46.09 46.09 45.71 45.71 0.0M
2025-08-28 46.37 46.37 46.03 46.12 0.0M
2025-08-27 46.43 46.43 46.28 46.29 0.0M
2025-08-26 46.52 46.52 46.32 46.32 0.0M
2025-08-25 46.59 46.64 46.54 46.55 0.0M
2025-08-22 46.13 46.65 46.13 46.62 0.0M
2025-08-21 46.22 46.22 46.01 46.13 0.0M
2025-08-20 46.14 46.23 46.09 46.23 0.0M
2025-08-19 46.09 46.31 46.09 46.24 0.0M
2025-08-18 46.04 46.23 46.04 46.07 0.0M
2025-08-15 46.53 46.53 46.09 46.09 0.0M
2025-08-14 46.41 46.41 46.36 46.36 0.0M
2025-08-13 46.21 46.29 46.18 46.18 0.0M
2025-08-12 46.36 46.36 46.10 46.10 0.0M
2025-08-11 46.17 46.17 46.07 46.16 0.0M
2025-08-08 46.12 46.19 46.06 46.19 0.0M
2025-08-07 45.89 46.16 45.81 46.16 0.0M
2025-08-06 46.00 46.00 45.78 45.86 0.0M
2025-08-05 46.06 46.11 45.87 45.87 0.0M
2025-08-04 45.67 45.80 45.63 45.80 0.0M
2025-08-01 46.11 46.11 45.41 45.43 0.0M
2025-07-31 46.15 46.39 46.15 46.36 0.0M
2025-07-30 45.94 46.10 45.94 45.95 0.0M
2025-07-29 46.22 46.34 46.00 46.00 0.0M
2025-07-28 46.38 46.54 46.21 46.21 0.0M
2025-07-25 46.21 46.21 46.13 46.21 0.0M
2025-07-24 46.41 46.57 46.41 46.56 0.0M
2025-07-23 46.36 46.45 46.35 46.44 0.0M
2025-07-22 46.26 46.26 45.95 46.05 0.0M
2025-07-21 46.18 46.27 46.16 46.27 0.0M
2025-07-18 46.02 46.12 45.98 46.05 0.0M
2025-07-17 45.71 45.90 45.70 45.90 0.0M
2025-07-16 45.46 45.64 45.28 45.28 0.0M
2025-07-15 45.62 45.86 45.58 45.58 0.0M
2025-07-14 45.35 45.57 45.35 45.57 0.0M
2025-07-11 45.71 45.71 45.43 45.47 0.0M
2025-07-10 45.76 45.90 45.63 45.90 0.0M
2025-07-09 45.64 45.68 45.59 45.59 0.0M
2025-07-08 45.50 45.66 45.38 45.66 0.0M
2025-07-07 45.55 45.73 45.51 45.59 0.0M
2025-07-04 45.74 45.74 45.44 45.46 0.0M
2025-07-03 45.39 45.87 45.39 45.87 0.0M
2025-07-02 46.15 46.15 45.13 45.13 0.0M
2025-07-01 46.12 46.12 45.82 46.12 0.0M
2025-06-30 46.27 46.27 45.87 45.87 0.0M
2025-06-27 45.99 46.32 45.99 46.32 0.0M
2025-06-26 45.54 45.95 45.54 45.95 0.0M
2025-06-25 45.59 45.59 45.39 45.40 0.0M
2025-06-24 45.43 45.59 45.43 45.49 0.0M
2025-06-23 45.00 45.00 44.89 44.95 0.0M
2025-06-20 44.98 45.30 44.98 45.11 0.0M
2025-06-19 45.06 45.06 44.92 44.92 0.0M
2025-06-18 45.21 45.26 45.04 45.26 0.0M
2025-06-17 45.30 45.32 45.27 45.30 0.0M
2025-06-16 45.36 45.53 45.36 45.41 0.0M
2025-06-13 45.23 45.28 45.18 45.28 0.0M
2025-06-12 45.78 45.78 45.45 45.67 0.0M
2025-06-11 45.91 46.02 45.88 45.88 0.0M
2025-06-10 45.87 46.07 45.87 46.03 0.0M
2025-06-09 45.68 45.94 45.68 45.94 0.0M
2025-06-06 45.39 45.66 45.39 45.66 0.0M
2025-06-05 45.46 45.54 45.40 45.47 0.0M
2025-06-04 45.44 45.56 45.44 45.56 0.0M
2025-06-03 45.32 45.43 45.16 45.36 0.0M
2025-06-02 45.36 45.39 45.17 45.39 0.0M
2025-05-30 45.36 45.58 45.36 45.36 0.0M
2025-05-29 45.64 45.64 45.25 45.28 0.0M
2025-05-28 45.39 45.39 45.33 45.34 0.0M
2025-05-27 45.22 45.44 45.22 45.34 0.0M
2025-05-26 45.20 45.20 45.18 45.19 0.0M
2025-05-23 45.08 45.08 44.67 44.80 0.0M
2025-05-22 44.96 44.96 44.84 44.94 0.0M
2025-05-21 45.22 45.22 44.89 45.08 0.0M
2025-05-20 45.25 45.54 45.24 45.48 0.0M
2025-05-19 45.02 45.20 44.67 45.20 0.0M
2025-05-16 45.11 45.28 45.11 45.28 0.0M
2025-05-15 44.85 44.96 44.85 44.96 0.0M
2025-05-14 44.81 44.84 44.78 44.79 0.0M
2025-05-13 44.47 44.78 44.47 44.73 0.0M
2025-05-12 44.30 44.63 44.30 44.45 0.0M
2025-05-09 43.86 43.93 43.76 43.91 0.0M
2025-05-08 43.62 44.00 43.62 43.80 0.0M
2025-05-07 43.28 43.28 43.20 43.20 0.0M
2025-05-06 43.34 43.50 43.34 43.50 0.0M
2025-05-05 43.08 43.26 43.08 43.26 0.0M
2025-05-02 43.13 43.13 42.85 43.05 0.0M
2025-04-30 42.47 42.54 42.41 42.41 0.0M
2025-04-29 42.22 42.32 42.22 42.25 0.0M
2025-04-28 41.90 42.23 41.90 42.07 0.0M
2025-04-25 41.71 41.73 41.54 41.54 0.0M
2025-04-24 41.21 41.47 41.21 41.47 0.0M
2025-04-23 41.20 41.51 41.17 41.17 0.0M
2025-04-22 40.37 40.60 40.37 40.60 0.0M
2025-04-17 40.53 40.55 40.35 40.55 0.0M
2025-04-16 40.48 40.57 40.43 40.57 0.0M
2025-04-15 40.13 40.81 40.13 40.81 0.0M
2025-04-14 39.13 39.76 39.13 39.76 0.0M
2025-04-11 38.78 38.78 38.22 38.51 0.0M
2025-04-10 40.00 40.00 38.73 38.73 0.0M
2025-04-09 37.45 37.52 37.09 37.20 0.0M
2025-04-08 37.69 38.64 37.69 38.64 0.0M
2025-04-07 36.97 38.45 36.84 37.31 0.0M
2025-04-04 40.79 40.79 38.89 38.89 0.0M
2025-04-03 41.59 41.59 40.98 40.98 0.0M
2025-04-02 42.08 42.18 41.92 42.18 0.0M
2025-04-01 42.07 42.18 42.02 42.08 0.0M
2025-03-31 42.22 42.22 41.84 41.86 0.0M
2025-03-28 42.97 43.06 42.67 42.67 0.0M
2025-03-27 43.02 43.03 42.85 42.94 0.0M
2025-03-26 43.12 43.12 43.00 43.00 0.0M
2025-03-25 42.96 43.15 42.96 43.01 0.0M
2025-03-24 43.01 43.01 42.75 42.78 0.0M
2025-03-21 42.93 42.93 42.66 42.66 0.0M
2025-03-20 43.16 43.16 43.09 43.11 0.0M
2025-03-19 42.87 43.11 42.79 43.11 0.0M
2025-03-18 42.78 43.01 42.78 42.84 0.0M
2025-03-17 42.75 42.75 42.63 42.63 0.0M
2025-03-14 42.18 42.62 42.18 42.60 0.0M
2025-03-13 42.38 42.38 42.10 42.10 0.0M
2025-03-12 42.14 42.49 42.06 42.41 0.0M
2025-03-11 42.29 42.44 42.00 42.00 0.0M
2025-03-10 43.02 43.02 42.39 42.39 0.0M
2025-03-07 43.00 43.00 42.74 42.97 0.0M
2025-03-06 43.32 43.32 42.95 43.04 0.0M
2025-03-05 43.37 43.58 43.13 43.13 0.0M
2025-03-04 44.07 44.07 43.19 43.21 0.0M
2025-03-03 44.36 44.36 44.13 44.23 0.0M
2025-02-28 43.98 44.16 43.98 44.08 0.0M
2025-02-27 44.46 44.46 44.26 44.38 0.0M
2025-02-26 44.39 44.57 44.39 44.57 0.0M
2025-02-25 44.24 44.33 44.15 44.15 0.0M
2025-02-24 44.65 44.65 44.10 44.30 0.0M
2025-02-21 44.70 44.92 44.67 44.67 0.0M
2025-02-20 44.83 44.95 44.58 44.58 0.0M
2025-02-19 45.11 45.11 44.82 44.83 0.0M
2025-02-18 45.27 45.27 45.00 45.11 0.0M
2025-02-17 45.12 45.13 45.06 45.13 0.0M
2025-02-14 45.06 45.17 45.00 45.00 0.0M
2025-02-13 44.97 45.00 44.84 45.00 0.0M
2025-02-12 45.10 45.17 44.78 44.78 0.0M
2025-02-11 44.96 44.98 44.88 44.88 0.0M
2025-02-10 45.02 45.19 45.01 45.14 0.0M
2025-02-07 45.12 45.15 44.69 44.69 0.0M
2025-02-06 44.92 45.21 44.92 45.06 0.0M
2025-02-05 44.45 44.68 44.43 44.68 0.0M
2025-02-04 44.52 44.52 44.35 44.49 0.0M
2025-02-03 44.35 44.68 44.13 44.68 0.0M
2025-01-31 44.55 44.86 44.55 44.86 0.0M
2025-01-30 44.02 44.52 44.02 44.52 0.0M
2025-01-29 44.08 44.24 43.92 43.92 0.0M
2025-01-28 43.47 43.96 43.47 43.82 0.0M
2025-01-27 43.38 43.42 43.29 43.29 0.0M
2025-01-24 43.69 43.69 43.61 43.61 0.0M
2025-01-23 43.59 43.59 43.49 43.54 0.0M
2025-01-22 43.66 43.76 43.53 43.53 0.0M
2025-01-21 43.41 43.57 43.41 43.57 0.0M
2025-01-20 43.67 43.67 43.27 43.33 0.0M
2025-01-17 43.68 43.68 43.54 43.54 0.0M
2025-01-16 43.36 43.62 43.21 43.62 0.0M
2025-01-15 42.57 43.22 42.55 43.22 0.0M
2025-01-14 42.24 42.24 41.88 41.88 0.0M
2025-01-13 41.86 42.04 41.81 42.00 0.0M
2025-01-10 42.74 42.74 42.00 42.00 0.0M
2025-01-09 42.11 42.72 42.11 42.72 0.0M
2025-01-08 43.99 43.99 42.75 42.75 0.0M
2025-01-07 44.31 44.31 43.85 43.85 0.0M
2025-01-06 44.41 44.62 44.37 44.43 0.0M
2025-01-03 44.46 44.46 44.40 44.42 0.0M
2025-01-02 44.51 44.58 44.33 44.58 0.0M