Avantis Global Equity UCITS ETF USD Acc (AVWC)

AVWC
🏛️ Allemagne →
19.99
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 20.00 20.08 19.98 19.99 0.0M
2025-09-25 19.96 20.00 19.89 19.97 0.0M
2025-09-24 20.01 20.08 20.00 20.02 0.0M
2025-09-23 20.03 20.10 20.02 20.08 0.0M
2025-09-22 20.03 20.03 19.94 20.01 0.0M
2025-09-19 19.97 20.07 19.96 20.03 0.1M
2025-09-18 19.88 19.97 19.87 19.96 0.0M
2025-09-17 19.79 19.85 19.76 19.77 0.0M
2025-09-16 19.93 19.93 19.74 19.74 0.0M
2025-09-15 19.97 19.97 19.92 19.94 0.0M
2025-09-12 19.94 20.01 19.93 19.93 0.0M
2025-09-11 19.86 19.93 19.84 19.92 0.0M
2025-09-10 19.85 19.85 19.79 19.79 0.0M
2025-09-09 19.75 19.77 19.72 19.75 0.0M
2025-09-08 19.76 19.77 19.66 19.73 0.0M
2025-09-05 19.85 19.85 19.60 19.60 0.0M
2025-09-04 19.67 19.78 19.67 19.78 0.0M
2025-09-03 19.60 19.67 19.60 19.61 0.0M
2025-09-02 19.63 19.65 19.50 19.60 0.0M
2025-09-01 19.63 19.70 19.63 19.68 0.0M
2025-08-29 19.77 19.77 19.61 19.61 0.0M
2025-08-28 19.83 19.86 19.71 19.71 0.0M
2025-08-27 19.80 19.82 19.77 19.81 0.0M
2025-08-26 19.68 19.68 19.63 19.66 0.0M
2025-08-25 19.67 19.70 19.67 19.69 0.0M
2025-08-22 19.55 19.75 19.54 19.75 0.0M
2025-08-21 19.56 19.59 19.45 19.59 0.0M
2025-08-20 19.54 19.55 19.45 19.45 0.0M
2025-08-19 19.54 19.61 19.53 19.57 0.0M
2025-08-18 19.51 19.64 19.47 19.54 0.1M
2025-08-15 19.64 19.65 19.49 19.49 0.0M
2025-08-14 19.54 19.60 19.54 19.59 0.0M
2025-08-13 19.48 19.53 19.46 19.47 0.0M
2025-08-12 19.35 19.41 19.32 19.41 0.0M
2025-08-11 19.37 19.39 19.34 19.35 0.0M
2025-08-08 19.23 19.31 19.23 19.27 0.0M
2025-08-07 19.19 19.36 19.19 19.20 0.0M
2025-08-06 19.26 19.27 19.19 19.19 0.0M
2025-08-05 19.30 19.30 19.13 19.13 0.0M
2025-08-04 19.04 19.18 19.04 19.18 0.0M
2025-08-01 19.36 19.37 18.93 18.93 0.0M
2025-07-31 19.58 19.63 19.49 19.50 0.0M
2025-07-30 19.44 19.53 19.42 19.50 0.0M
2025-07-29 19.47 19.54 19.43 19.43 0.0M
2025-07-28 19.35 19.36 19.32 19.34 0.0M
2025-07-25 19.18 19.21 19.17 19.18 0.0M
2025-07-24 19.21 19.22 19.17 19.17 0.0M
2025-07-23 19.08 19.15 19.08 19.15 0.0M
2025-07-22 19.01 19.01 18.95 18.96 0.0M
2025-07-21 19.10 19.12 19.06 19.06 0.0M
2025-07-18 19.18 19.18 19.03 19.03 0.0M
2025-07-17 19.03 19.09 19.00 19.09 0.0M
2025-07-16 18.90 19.00 18.72 18.72 0.0M
2025-07-15 19.06 19.07 19.03 19.03 0.0M
2025-07-14 18.93 19.00 18.89 18.97 0.0M
2025-07-11 19.04 19.04 18.93 18.96 0.0M
2025-07-10 18.94 19.10 18.94 19.10 0.0M
2025-07-09 18.86 19.00 18.86 18.93 0.0M
2025-07-08 18.82 18.95 18.80 18.88 0.0M
2025-07-07 18.85 18.91 18.84 18.84 0.0M
2025-07-04 18.83 18.83 18.76 18.80 0.0M
2025-07-03 18.80 18.94 18.78 18.92 0.0M
2025-07-02 18.75 18.75 18.67 18.73 0.0M
2025-07-01 18.67 18.67 18.56 18.67 0.0M
2025-06-30 18.73 18.74 18.65 18.65 0.0M
2025-06-27 18.64 18.71 18.64 18.69 0.1M
2025-06-26 18.51 18.60 18.50 18.57 0.0M
2025-06-25 18.63 18.66 18.53 18.53 0.0M
2025-06-24 18.59 18.64 18.55 18.58 0.0M
2025-06-23 18.45 18.50 18.44 18.44 0.0M
2025-06-20 18.44 18.55 18.42 18.48 0.0M
2025-06-19 18.51 18.51 18.42 18.42 0.0M
2025-06-18 18.52 18.57 18.49 18.54 0.0M
2025-06-17 18.49 18.56 18.44 18.54 0.0M
2025-06-16 18.51 18.57 18.47 18.57 0.0M
2025-06-13 18.40 18.56 18.40 18.50 0.0M
2025-06-12 18.60 18.60 18.44 18.55 0.0M
2025-06-11 18.78 18.83 18.74 18.74 0.0M
2025-06-10 18.81 18.81 18.75 18.77 0.0M
2025-06-09 18.77 18.84 18.76 18.76 0.0M
2025-06-06 18.66 18.80 18.64 18.76 0.0M
2025-06-05 18.64 18.70 18.52 18.66 0.0M
2025-06-04 18.69 18.76 18.65 18.65 0.0M
2025-06-03 18.51 18.67 18.51 18.67 0.0M
2025-06-02 18.44 18.49 18.37 18.43 0.0M
2025-05-30 18.55 18.61 18.53 18.53 0.0M
2025-05-29 18.83 18.83 18.49 18.50 0.0M
2025-05-28 18.66 18.71 18.60 18.60 0.0M
2025-05-27 18.53 18.62 18.53 18.62 0.0M
2025-05-26 18.47 18.50 18.42 18.47 0.0M
2025-05-23 18.48 18.48 18.19 18.32 0.0M
2025-05-22 18.52 18.52 18.30 18.51 0.0M
2025-05-21 18.65 18.71 18.60 18.66 0.0M
2025-05-20 18.78 18.87 18.78 18.83 0.0M
2025-05-19 18.75 18.78 18.61 18.78 0.0M
2025-05-16 18.76 18.90 18.76 18.90 0.0M
2025-05-15 18.63 18.74 18.62 18.74 0.0M
2025-05-14 18.73 18.73 18.61 18.69 0.0M
2025-05-13 18.67 18.76 18.67 18.76 0.0M
2025-05-12 18.55 18.78 18.55 18.64 0.0M
2025-05-09 18.07 18.12 17.99 18.03 0.0M
2025-05-08 17.96 18.03 17.92 18.03 0.0M
2025-05-07 17.75 17.80 17.71 17.73 0.0M
2025-05-06 17.83 18.09 17.70 17.78 0.0M
2025-05-05 17.81 17.88 17.75 17.88 0.0M
2025-05-02 17.71 17.83 17.67 17.82 0.0M
2025-04-30 17.43 17.48 17.24 17.41 0.0M
2025-04-29 17.40 17.42 17.36 17.36 0.0M
2025-04-28 17.36 17.43 17.27 17.27 0.0M
2025-04-25 17.39 17.39 17.24 17.24 0.0M
2025-04-24 17.01 17.19 16.96 17.19 0.0M
2025-04-23 16.95 17.23 16.95 17.06 0.0M
2025-04-22 16.44 16.64 16.39 16.60 0.0M
2025-04-17 16.75 16.75 16.63 16.69 0.0M
2025-04-16 16.70 16.81 16.66 16.81 0.0M
2025-04-15 16.92 17.07 16.82 16.99 0.0M
2025-04-14 16.70 16.96 16.70 16.78 0.0M
2025-04-11 16.53 16.53 16.23 16.29 0.0M
2025-04-10 17.39 17.39 16.48 16.48 0.0M
2025-04-09 16.02 16.09 15.73 15.88 0.0M
2025-04-08 16.51 16.90 16.51 16.68 0.0M
2025-04-07 15.76 16.49 15.55 16.20 0.0M
2025-04-04 17.13 17.31 16.46 16.62 0.0M
2025-04-03 17.83 17.85 17.31 17.46 0.0M
2025-04-02 18.43 18.45 18.31 18.43 0.0M
2025-04-01 18.39 18.42 18.24 18.42 0.0M
2025-03-31 18.22 18.24 18.10 18.24 0.0M
2025-03-28 18.66 18.70 18.34 18.34 0.0M
2025-03-27 18.83 18.83 18.67 18.72 0.0M
2025-03-26 18.95 18.95 18.84 18.84 0.0M
2025-03-25 18.87 18.90 18.87 18.89 0.0M
2025-03-24 18.67 18.87 18.67 18.84 0.0M
2025-03-21 18.56 18.57 18.44 18.49 0.0M
2025-03-20 18.66 18.72 18.53 18.59 0.0M
2025-03-19 18.38 18.56 18.38 18.52 0.0M
2025-03-18 18.41 18.46 18.30 18.33 0.0M
2025-03-17 18.29 18.42 18.26 18.40 0.0M
2025-03-14 18.13 18.33 18.10 18.25 0.0M
2025-03-13 18.14 18.23 18.07 18.07 0.0M
2025-03-12 18.14 18.30 18.03 18.17 0.0M
2025-03-11 18.30 18.33 17.96 18.03 0.0M
2025-03-10 18.67 18.67 18.42 18.42 0.0M
2025-03-07 18.71 18.72 18.51 18.56 0.0M
2025-03-06 18.92 18.92 18.72 18.85 0.0M
2025-03-05 19.07 19.07 18.77 18.78 0.0M
2025-03-04 19.45 19.46 18.97 19.00 0.0M
2025-03-03 19.94 19.95 19.73 19.73 0.0M
2025-02-28 19.63 19.73 19.63 19.70 0.0M
2025-02-27 19.84 19.89 19.84 19.89 0.0M
2025-02-26 19.75 19.83 19.75 19.82 0.0M
2025-02-25 19.79 19.79 19.58 19.58 0.0M
2025-02-24 19.89 19.96 19.73 19.85 0.0M
2025-02-21 20.10 20.18 20.06 20.06 0.0M
2025-02-20 20.22 20.24 20.06 20.07 0.0M
2025-02-19 20.28 20.30 20.18 20.26 0.0M
2025-02-18 20.21 20.27 20.16 20.27 0.0M
2025-02-17 20.15 20.18 20.15 20.18 0.0M
2025-02-14 20.14 20.14 20.11 20.14 0.0M
2025-02-13 20.05 20.14 20.02 20.09 0.0M
2025-02-12 20.17 20.18 20.06 20.11 0.0M
2025-02-11 20.21 20.23 20.15 20.20 0.0M
2025-02-10 20.22 20.26 20.21 20.21 0.0M
2025-02-07 20.20 20.24 20.12 20.15 0.0M
2025-02-06 20.17 20.25 20.17 20.21 0.0M
2025-02-05 19.92 20.03 19.90 20.03 0.0M
2025-02-04 19.92 20.02 19.89 20.02 0.0M
2025-02-03 19.91 20.05 19.89 20.05 0.0M
2025-01-31 20.17 20.26 20.17 20.19 0.0M
2025-01-30 20.07 20.10 20.05 20.06 0.0M
2025-01-29 20.01 20.05 19.99 19.99 0.0M
2025-01-28 19.84 19.92 19.84 19.90 0.0M
2025-01-27 19.80 19.80 19.60 19.68 0.0M
2025-01-24 20.01 20.01 19.90 19.90 0.0M
2025-01-23 20.01 20.06 19.97 20.06 0.0M
2025-01-22 19.97 20.05 19.94 20.05 0.0M
2025-01-21 19.86 19.93 19.86 19.86 0.0M
2025-01-20 19.92 19.96 19.83 19.83 0.0M
2025-01-17 19.84 19.98 19.84 19.97 0.0M
2025-01-16 19.81 19.86 19.77 19.84 0.0M
2025-01-15 19.44 19.71 19.44 19.68 0.0M
2025-01-14 19.51 19.54 19.42 19.42 0.0M
2025-01-13 19.40 19.41 19.35 19.41 0.0M
2025-01-10 19.54 19.73 19.40 19.42 0.0M
2025-01-09 19.51 19.59 19.51 19.59 0.0M
2025-01-08 19.58 19.58 19.50 19.50 0.0M
2025-01-07 19.51 19.67 19.50 19.54 0.0M
2025-01-06 19.58 19.67 19.50 19.65 0.0M
2025-01-03 19.50 19.56 19.45 19.50 0.0M
2025-01-02 19.44 19.59 19.44 19.59 0.0M