Echtzeitkurs Vanguard Mortgage-Backed Securities ETF
Bid:
Ask:
Aktienkurse zum Vanguard Mortgage-Backed Securities ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 53,73 | 53,73 | 53,73 | 53,73 | 0,49% | - |
| 25.02.2021 | 53,50 | 53,50 | 53,47 | 53,47 | -0,51% | - |
| 24.02.2021 | 53,75 | 53,75 | 53,75 | 53,75 | -0,07% | - |
| 23.02.2021 | 53,76 | 53,81 | 53,76 | 53,79 | -0,01% | - |
| 22.02.2021 | 53,82 | 53,84 | 53,75 | 53,79 | -0,08% | - |
| 19.02.2021 | 53,85 | 53,86 | 53,83 | 53,84 | -0,18% | - |
| 18.02.2021 | 53,90 | 53,94 | 53,90 | 53,93 | 0,03% | - |
| 17.02.2021 | 53,92 | 53,92 | 53,91 | 53,92 | 0,06% | - |
| 16.02.2021 | 53,93 | 53,93 | 53,84 | 53,89 | -0,19% | - |
| 12.02.2021 | 54,02 | 54,02 | 53,98 | 53,99 | -0,09% | - |
| 11.02.2021 | 54,04 | 54,04 | 54,02 | 54,04 | -0,04% | - |
| 10.02.2021 | 54,07 | 54,08 | 54,04 | 54,06 | 0,02% | - |
| 09.02.2021 | 54,02 | 54,06 | 54,02 | 54,05 | -0,06% | - |
| 08.02.2021 | 54,09 | 54,09 | 54,06 | 54,08 | -0,02% | - |
| 05.02.2021 | 54,12 | 54,12 | 54,06 | 54,09 | -0,04% | - |
| 04.02.2021 | 54,10 | 54,11 | 54,09 | 54,11 | 0,00% | - |
| 03.02.2021 | 54,11 | 54,12 | 54,11 | 54,11 | -0,02% | - |
| 02.02.2021 | 54,11 | 54,12 | 54,11 | 54,12 | 0,07% | - |
| 01.02.2021 | 54,04 | 54,08 | 54,04 | 54,08 | -0,04% | - |
| 29.01.2021 | 54,05 | 54,12 | 0,00 | 54,10 | 0,04% | - |
| 28.01.2021 | 54,06 | 54,08 | 54,04 | 54,08 | 0,00% | - |
| 27.01.2021 | 54,09 | 54,10 | 54,08 | 54,08 | 0,06% | - |
| 26.01.2021 | 54,04 | 54,06 | 54,04 | 54,05 | 0,00% | - |
| 25.01.2021 | 54,05 | 54,05 | 54,05 | 54,05 | 0,00% | - |
| 22.01.2021 | 54,05 | 54,05 | 54,04 | 54,05 | -0,02% | - |
| 21.01.2021 | 54,06 | 54,06 | 54,06 | 54,06 | 0,02% | - |
| 20.01.2021 | 54,03 | 54,05 | 54,02 | 54,05 | 0,04% | - |
| 19.01.2021 | 54,00 | 54,04 | 54,00 | 54,03 | 0,02% | - |
| 15.01.2021 | 54,03 | 54,03 | 54,02 | 54,02 | 0,02% | - |
| 14.01.2021 | 54,00 | 54,02 | 54,00 | 54,01 | 0,06% | - |
| 13.01.2021 | 53,95 | 53,98 | 53,94 | 53,98 | 0,09% | - |
| 12.01.2021 | 53,88 | 53,95 | 53,88 | 53,93 | -0,19% | - |
| 11.01.2021 | 54,04 | 54,04 | 54,02 | 54,03 | -0,11% | - |
| 08.01.2021 | 54,09 | 54,10 | 54,09 | 54,09 | -0,04% | - |
| 07.01.2021 | 54,13 | 54,13 | 54,11 | 54,11 | -0,06% | - |
| 06.01.2021 | 54,09 | 54,15 | 54,09 | 54,14 | -0,04% | - |
| 05.01.2021 | 54,16 | 54,16 | 54,12 | 54,16 | 0,15% | - |
| 04.01.2021 | 54,09 | 54,10 | 54,08 | 54,08 | 0,00% | - |
| 31.12.2020 | 54,06 | 54,09 | 54,06 | 54,08 | 0,06% | - |
| 30.12.2020 | 54,03 | 54,05 | 54,03 | 54,05 | 0,02% | - |
| 29.12.2020 | 54,04 | 54,04 | 54,03 | 54,04 | 0,01% | - |
| 28.12.2020 | 54,04 | 54,04 | 54,02 | 54,03 | 8,90% | - |
| 24.12.2020 | 54,03 | 55,34 | 49,62 | 49,62 | -8,15% | - |
| 23.12.2020 | 54,01 | 54,02 | 54,01 | 54,02 | -0,28% | - |
| 22.12.2020 | 54,15 | 54,17 | 54,15 | 54,17 | 0,00% | - |
| 21.12.2020 | 54,15 | 54,18 | 54,15 | 54,17 | 0,04% | - |
| 18.12.2020 | 54,15 | 54,17 | 54,14 | 54,15 | 0,07% | - |
| 17.12.2020 | 54,12 | 54,12 | 54,09 | 54,11 | -1,32% | - |
| 16.12.2020 | 54,08 | 54,83 | 49,07 | 54,83 | 1,40% | - |
| 15.12.2020 | 54,07 | 54,08 | 54,05 | 54,08 | 0,63% | - |
| 14.12.2020 | 54,04 | 54,05 | 49,21 | 53,74 | -0,61% | - |
| 11.12.2020 | 54,05 | 54,08 | 54,05 | 54,07 | 0,13% | - |
| 10.12.2020 | 54,00 | 54,00 | 53,99 | 54,00 | 0,02% | - |
| 09.12.2020 | 54,02 | 54,02 | 53,98 | 53,99 | 1,52% | - |
| 08.12.2020 | 54,09 | 54,09 | 53,18 | 53,18 | -1,70% | - |
| 07.12.2020 | 54,09 | 54,10 | 54,09 | 54,10 | 0,02% | - |
| 04.12.2020 | 54,09 | 54,10 | 54,09 | 54,09 | -0,02% | - |
| 03.12.2020 | 54,11 | 54,11 | 54,09 | 54,10 | 1,71% | - |
| 02.12.2020 | 54,07 | 55,42 | 51,86 | 53,19 | -1,54% | - |
| 01.12.2020 | 53,99 | 54,04 | 53,98 | 54,02 | -0,17% | - |
| 30.11.2020 | 54,11 | 54,13 | 54,11 | 54,11 | 1,44% | - |
| 27.11.2020 | 54,09 | 55,30 | 53,21 | 53,34 | -1,40% | - |
| 25.11.2020 | 54,12 | 54,14 | 54,09 | 54,10 | -0,04% | - |
| 24.11.2020 | 54,12 | 54,12 | 54,12 | 54,12 | -0,02% | - |
| 23.11.2020 | 54,13 | 54,13 | 54,11 | 54,13 | 0,02% | - |
| 20.11.2020 | 54,11 | 54,12 | 54,11 | 54,12 | -0,01% | - |
| 19.11.2020 | 54,13 | 54,13 | 54,12 | 54,12 | 0,06% | - |
| 18.11.2020 | 54,09 | 54,09 | 54,07 | 54,09 | 0,07% | - |
| 17.11.2020 | 54,08 | 54,08 | 54,04 | 54,05 | 0,04% | - |
| 16.11.2020 | 54,04 | 54,04 | 54,03 | 54,03 | -0,04% | - |
| 13.11.2020 | 54,07 | 54,07 | 54,03 | 54,05 | 0,04% | - |
| 12.11.2020 | 53,99 | 54,03 | 53,99 | 54,03 | 0,04% | - |
| 11.11.2020 | 53,98 | 54,01 | 53,98 | 54,01 | 0,06% | - |
| 10.11.2020 | 54,00 | 54,00 | 53,97 | 53,98 | -0,24% | - |
| 09.11.2020 | 54,11 | 54,11 | 54,08 | 54,11 | -0,09% | - |
| 06.11.2020 | 54,19 | 54,19 | 54,16 | 54,16 | -0,07% | - |
| 05.11.2020 | 54,20 | 54,21 | 54,17 | 54,20 | 0,07% | - |
| 04.11.2020 | 54,19 | 54,21 | 54,14 | 54,16 | 0,06% | - |
| 03.11.2020 | 54,12 | 54,13 | 54,11 | 54,13 | 0,09% | - |
| 02.11.2020 | 54,08 | 54,11 | 54,06 | 54,08 | -0,09% | - |
| 30.10.2020 | 54,10 | 54,14 | 54,09 | 54,13 | 0,04% | - |
| 29.10.2020 | 54,13 | 54,13 | 54,09 | 54,11 | 0,02% | - |
| 28.10.2020 | 54,13 | 54,14 | 54,09 | 54,10 | -0,03% | - |
| 27.10.2020 | 54,11 | 54,11 | 54,11 | 54,11 | -0,01% | - |
| 26.10.2020 | 54,11 | 54,14 | 54,10 | 54,12 | 0,03% | - |
| 23.10.2020 | 54,08 | 54,11 | 54,08 | 54,10 | 0,02% | - |
| 22.10.2020 | 54,07 | 54,11 | 54,04 | 54,09 | 0,05% | - |
| 21.10.2020 | 54,05 | 54,08 | 0,00 | 54,07 | 0,00% | - |
| 20.10.2020 | 54,09 | 54,09 | 54,05 | 54,07 | -0,01% | - |
| 19.10.2020 | 54,06 | 54,10 | 54,06 | 54,07 | 0,00% | - |
| 16.10.2020 | 0,00 | 54,10 | 0,00 | 54,07 | -0,03% | - |
| 15.10.2020 | 54,06 | 54,09 | 54,04 | 54,09 | 0,04% | - |
| 14.10.2020 | 54,08 | 54,09 | 54,06 | 54,07 | -0,08% | - |
| 13.10.2020 | 0,00 | 54,16 | 0,00 | 54,11 | -0,08% | - |
| 12.10.2020 | 54,11 | 54,18 | 54,11 | 54,16 | 0,15% | - |
| 09.10.2020 | 54,09 | 54,11 | 54,03 | 54,08 | -0,20% | - |
| 08.10.2020 | 54,21 | 54,22 | 54,18 | 54,19 | -0,06% | - |
| 07.10.2020 | 54,17 | 54,23 | 54,17 | 54,22 | -0,02% | - |
| 06.10.2020 | 54,20 | 54,24 | 54,20 | 54,23 | 0,10% | - |
| 05.10.2020 | 54,18 | 54,18 | 54,17 | 54,17 | -0,12% | - |