Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne V80A-GY.DE (Vanguard LS80%Equity)
34.55-0.02(-0.06%)Vanguard Funds Plc - Vanguard Lifestrategy 80% Equity UCITS ETF EUR - Acc
WERSJA BETA
Xetra
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 34.52 | 34.56 | 34.41 | 34.55 | 9 245 | 0 |
15.07.2024 | 34.58 | 34.58 | 34.46 | 34.57 | 22 534 | 0 |
11.07.2024 | 34.56 | 34.56 | 34.38 | 34.38 | 6 894 | 0 |
10.07.2024 | 34.31 | 34.41 | 34.24 | 34.41 | 13 881 | 0 |
09.07.2024 | 34.31 | 34.33 | 34.22 | 34.24 | 11 796 | 0 |
08.07.2024 | 34.20 | 34.29 | 34.16 | 34.27 | 6 667 | 0 |
04.07.2024 | 34.22 | 34.26 | 34.15 | 34.20 | 9 070 | 0 |
03.07.2024 | 34.11 | 34.16 | 34.02 | 34.11 | 14 051 | 0 |
02.07.2024 | 33.99 | 34.02 | 33.84 | 33.95 | 23 285 | 0 |
01.07.2024 | 34.02 | 34.13 | 33.85 | 33.98 | 40 810 | 0 |
27.06.2024 | 34.06 | 34.10 | 34.00 | 34.05 | 12 244 | 0 |
26.06.2024 | 34.17 | 34.21 | 34.00 | 34.04 | 10 799 | 0 |
25.06.2024 | 34.10 | 34.10 | 33.97 | 34.02 | 16 841 | 0 |
24.06.2024 | 34.02 | 34.20 | 34.02 | 34.18 | 6 249 | 0 |
20.06.2024 | 34.24 | 34.25 | 34.04 | 34.09 | 10 578 | 0 |
19.06.2024 | 34.07 | 34.11 | 34.00 | 34.04 | 5 582 | 0 |
18.06.2024 | 33.99 | 34.03 | 33.93 | 34.03 | 11 118 | 0 |
17.06.2024 | 33.99 | 33.99 | 33.74 | 33.74 | 14 901 | 0 |
13.06.2024 | 33.77 | 33.86 | 33.70 | 33.76 | 5 460 | 0 |
12.06.2024 | 33.64 | 33.78 | 33.59 | 33.74 | 5 097 | 0 |
11.06.2024 | 33.51 | 33.55 | 33.43 | 33.51 | 15 040 | 0 |
10.06.2024 | 33.59 | 33.59 | 33.47 | 33.56 | 9 627 | 0 |
06.06.2024 | 33.40 | 33.46 | 33.30 | 33.44 | 8 069 | 0 |
05.06.2024 | 33.13 | 33.33 | 33.05 | 33.33 | 7 758 | 0 |
04.06.2024 | 32.77 | 33.12 | 32.77 | 32.95 | 34 071 | 0 |
03.06.2024 | 33.16 | 33.20 | 33.02 | 33.09 | 22 332 | 0 |
30.05.2024 | 32.95 | 33.00 | 32.90 | 33.00 | 8 698 | 0 |
29.05.2024 | 33.12 | 33.14 | 32.96 | 33.09 | 27 621 | 0 |
28.05.2024 | 33.41 | 33.41 | 33.16 | 33.19 | 15 580 | 0 |
27.05.2024 | 33.29 | 33.36 | 33.21 | 33.35 | 10 477 | 0 |
23.05.2024 | 33.45 | 33.48 | 33.26 | 33.33 | 11 260 | 0 |
22.05.2024 | 33.37 | 33.38 | 33.31 | 33.35 | 23 651 | 0 |
21.05.2024 | 33.34 | 33.40 | 33.26 | 33.40 | 10 102 | 0 |
20.05.2024 | 33.35 | 33.41 | 33.28 | 33.38 | 14 991 | 0 |
16.05.2024 | 33.38 | 33.40 | 33.32 | 33.37 | 11 779 | 0 |
14.05.2024 | 33.09 | 33.10 | 32.99 | 33.02 | 23 646 | 0 |
13.05.2024 | 33.13 | 33.15 | 33.03 | 33.06 | 11 305 | 0 |
09.05.2024 | 32.98 | 32.98 | 32.89 | 32.97 | 10 897 | 0 |
08.05.2024 | 32.95 | 32.98 | 32.81 | 32.91 | 14 020 | 0 |
07.05.2024 | 33.01 | 33.06 | 32.85 | 32.95 | 11 928 | 0 |
06.05.2024 | 32.84 | 32.92 | 32.79 | 32.91 | 11 488 | 0 |
02.05.2024 | 32.37 | 32.48 | 32.31 | 32.36 | 23 069 | 0 |
30.04.2024 | 32.62 | 32.62 | 32.44 | 32.47 | 7 476 | 0 |
29.04.2024 | 32.58 | 32.64 | 32.48 | 32.48 | 17 842 | 0 |
25.04.2024 | 32.23 | 32.27 | 31.95 | 32.02 | 19 758 | 0 |
24.04.2024 | 32.54 | 32.57 | 32.34 | 32.40 | 10 777 | 0 |
23.04.2024 | 32.26 | 32.45 | 32.20 | 32.45 | 8 238 | 0 |
22.04.2024 | 32.14 | 32.24 | 32.07 | 32.20 | 11 301 | 0 |
18.04.2024 | 32.30 | 32.30 | 32.13 | 32.26 | 7 049 | 0 |
16.04.2024 | 32.39 | 32.42 | 32.26 | 32.35 | 12 785 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus