VANGUARD S&P 500 UCITS ETF

Koers Bedrijfsgegevens Kerncijfers

VANGUARD S&P 500 UCITS ETF 92,8775 +1,18 +1,28% (17:27)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
18-09-2025	766	92,3125	92,96	92,26	92,8775
17-09-2025	579	92,0475	92,075	91,70	91,70
16-09-2025	687	92,2475	92,36	91,80	91,895
15-09-2025	957	92,22	92,3575	91,97	92,3575
12-09-2025	538	92,135	92,33	92,0975	92,33
11-09-2025	714	91,8725	92,1075	91,6475	92,1075
10-09-2025	639	91,645	91,7225	91,49	91,6425
09-09-2025	908	91,0575	91,1725	90,89	91,0825
08-09-2025	3.433	91,1525	91,29	90,925	91,21
05-09-2025	1.318	91,9575	91,9575	90,6275	90,71
04-09-2025	169	91,2625	91,48	91,115	91,4725
03-09-2025	1.054	91,225	91,32	90,9025	91,015
02-09-2025	3.959	90,6475	91,0325	90,4125	90,4125
01-09-2025	113	90,6225	90,725	90,545	90,67
29-08-2025	329	91,39	91,50	90,79	90,79
28-08-2025	4.382	91,1475	91,3725	90,845	91,05
27-08-2025	3.836	91,235	91,4375	91,1975	91,2075
26-08-2025	171	90,63	90,6925	90,555	90,5975
22-08-2025	536	90,1225	90,76	90,1225	90,76
21-08-2025	4.237	90,27	90,27	89,8925	90,195
20-08-2025	2.957	89,995	90,1825	89,66	89,74
19-08-2025	397	90,405	90,5025	90,245	90,245
18-08-2025	944	90,3425	90,3425	90,1225	90,26
15-08-2025	1.445	90,6975	90,7575	90,23	90,23
14-08-2025	4.070	90,1925	90,54	90,0575	90,5025
13-08-2025	827	90,42	90,42	90,145	90,21
12-08-2025	2.841	90,115	90,165	89,8025	90,16
11-08-2025	2.581	90,1725	90,42	90,005	90,3875
08-08-2025	1.577	89,655	89,9275	89,615	89,9275
07-08-2025	1.842	90,1925	90,565	89,9275	89,9275
06-08-2025	1.627	90,275	90,275	89,84	89,88
05-08-2025	5.239	90,6175	90,6425	89,75	89,75
04-08-2025	1.650	89,3725	89,87	89,3425	89,87
01-08-2025	6.308	90,775	90,775	88,78	89,635
31-07-2025	12.942	91,63	92,22	91,41	91,41
30-07-2025	3.221	90,4975	91,015	90,35	90,9025
29-07-2025	1.232	90,9575	91,15	90,70	90,70
28-07-2025	1.407	90,5375	90,625	90,30	90,36
25-07-2025	1.800	89,6075	90,01	89,5725	90,01
24-07-2025	3.341	88,865	89,345	88,865	89,345
23-07-2025	2.023	88,6225	88,75	88,355	88,355
22-07-2025	1.684	88,7325	88,7775	88,335	88,335
21-07-2025	1.803	88,985	89,025	88,725	88,835

Streaming koersen zijn ca. 15 minuten vertraagd. Powered by Infront