Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne V80A-GY.DE (Vanguard LS80%Equity)
32.36-0.11(-0.34%)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 |
---|---|---|---|---|---|---|
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 |
15.04.2024 | 32.88 | 32.93 | 32.74 | 32.81 | 10 856 | 0 |
11.04.2024 | 32.80 | 32.83 | 32.65 | 32.77 | 19 530 | 0 |
04.04.2024 | 32.88 | 32.95 | 32.81 | 32.91 | 10 085 | 0 |
21.03.2024 | 32.70 | 32.94 | 32.70 | 32.94 | 10 942 | 0 |
20.03.2024 | 32.49 | 32.60 | 32.49 | 32.59 | 4 948 | 0 |
19.03.2024 | 32.43 | 32.50 | 32.31 | 32.50 | 15 499 | 0 |
18.03.2024 | 32.40 | 32.46 | 32.30 | 32.45 | 15 662 | 0 |
14.03.2024 | 32.49 | 32.50 | 32.29 | 32.29 | 12 512 | 0 |
13.03.2024 | 32.49 | 32.50 | 32.35 | 32.40 | 11 092 | 0 |
12.03.2024 | 32.35 | 32.45 | 32.26 | 32.44 | 11 377 | 0 |
11.03.2024 | 32.27 | 32.27 | 32.12 | 32.24 | 36 735 | 0 |
07.03.2024 | 32.19 | 32.45 | 32.12 | 32.34 | 4 357 | 0 |
06.03.2024 | 32.18 | 32.24 | 32.05 | 32.23 | 4 542 | 0 |
05.03.2024 | 32.27 | 32.27 | 32.09 | 32.12 | 32 354 | 0 |
04.03.2024 | 32.28 | 32.34 | 32.25 | 32.28 | 10 548 | 0 |
29.02.2024 | 32.05 | 32.08 | 31.93 | 32.08 | 5 860 | 0 |
28.02.2024 | 32.10 | 32.10 | 31.98 | 32.05 | 7 169 | 0 |
27.02.2024 | 32.09 | 32.09 | 32.00 | 32.04 | 11 832 | 0 |
26.02.2024 | 32.13 | 32.16 | 32.02 | 32.12 | 21 901 | 0 |
22.02.2024 | 31.96 | 32.06 | 31.82 | 32.06 | 7 850 | 0 |
21.02.2024 | 31.77 | 31.77 | 31.68 | 31.73 | 10 830 | 0 |
20.02.2024 | 31.88 | 31.88 | 31.68 | 31.73 | 9 881 | 0 |
19.02.2024 | 31.88 | 31.95 | 31.77 | 31.95 | 5 289 | 0 |
15.02.2024 | 31.89 | 31.93 | 31.80 | 31.86 | 6 142 | 0 |
14.02.2024 | 31.59 | 31.80 | 31.59 | 31.72 | 7 406 | 0 |
13.02.2024 | 31.92 | 31.92 | 31.58 | 31.69 | 23 799 | 0 |
12.02.2024 | 31.81 | 31.95 | 31.73 | 31.95 | 8 701 | 0 |
08.02.2024 | 31.70 | 31.77 | 31.68 | 31.71 | 7 775 | 0 |
07.02.2024 | 31.64 | 31.75 | 31.57 | 31.73 | 17 605 | 0 |
06.02.2024 | 31.59 | 31.64 | 31.52 | 31.63 | 22 322 | 0 |
05.02.2024 | 31.53 | 31.59 | 31.41 | 31.45 | 16 620 | 0 |
31.01.2024 | 31.36 | 31.40 | 31.20 | 31.27 | 12 782 | 0 |
30.01.2024 | 31.42 | 31.42 | 31.28 | 31.30 | 6 831 | 0 |
29.01.2024 | 31.23 | 31.30 | 31.19 | 31.28 | 10 057 | 0 |
25.01.2024 | 30.95 | 31.16 | 30.95 | 31.13 | 5 076 | 0 |
23.01.2024 | 30.84 | 30.93 | 30.76 | 30.89 | 11 020 | 0 |
22.01.2024 | 30.82 | 30.90 | 30.73 | 30.84 | 9 213 | 0 |
18.01.2024 | 30.41 | 30.52 | 30.34 | 30.51 | 4 429 | 0 |
17.01.2024 | 30.44 | 30.45 | 30.32 | 30.41 | 9 240 | 0 |
16.01.2024 | 30.54 | 30.66 | 30.50 | 30.65 | 14 979 | 0 |
15.01.2024 | 30.68 | 30.70 | 30.59 | 30.64 | 10 155 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus