Vanguard Malvern Funds Vanguard Short-Term Inflation-Protected Securities Index Fund
[WKN: A1KB0R | ISIN: US9220208055]
Aktienkurse
52,140$
Echtzeitkurs Vanguard Malvern Funds Vanguard Short-Term Inflation-Protected Securities Index Fund
Bid:
Ask:
Aktienkurse zum Vanguard Malvern Funds Vanguard Short-Term Inflation-Protected Securities Index Fund ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 49,90 | 50,00 | 49,90 | 49,99 | 0,28% | 1.289.502,00 |
| 23.04.2025 | 49,92 | 49,96 | 49,82 | 49,85 | -0,04% | 4.150.901,00 |
| 22.04.2025 | 49,81 | 49,88 | 49,80 | 49,87 | 0,16% | 1.248.941,00 |
| 21.04.2025 | 49,84 | 49,93 | 49,78 | 49,79 | -0,14% | 2.310.560,00 |
| 17.04.2025 | 49,75 | 49,87 | 49,75 | 49,86 | 0,32% | 1.518.336,00 |
| 16.04.2025 | 49,69 | 49,74 | 49,67 | 49,70 | 0,10% | 1.773.227,00 |
| 15.04.2025 | 49,68 | 49,73 | 49,65 | 49,65 | -0,02% | 1.190.731,00 |
| 14.04.2025 | 49,67 | 49,72 | 49,63 | 49,66 | 0,18% | 2.161.115,00 |
| 11.04.2025 | 49,43 | 49,58 | 49,27 | 49,57 | -0,06% | 2.736.989,00 |
| 10.04.2025 | 49,75 | 49,79 | 49,58 | 49,60 | -0,30% | 3.571.035,00 |
| 09.04.2025 | 49,72 | 49,94 | 49,62 | 49,75 | -0,18% | 3.194.886,00 |
| 08.04.2025 | 49,78 | 49,94 | 49,76 | 49,84 | 0,22% | 4.395.174,00 |
| 07.04.2025 | 49,93 | 49,99 | 49,72 | 49,73 | -0,36% | 4.822.400,00 |
| 04.04.2025 | 50,12 | 50,14 | 49,89 | 49,91 | -0,30% | 4.944.582,00 |
| 03.04.2025 | 50,07 | 50,12 | 50,05 | 50,06 | 0,60% | 14.000.441,00 |
| 02.04.2025 | 49,87 | 49,87 | 49,74 | 49,76 | -0,10% | 1.588.168,00 |
| 01.04.2025 | 49,83 | 49,88 | 49,80 | 49,81 | -0,18% | 3.382.622,00 |
| 31.03.2025 | 49,90 | 49,96 | 49,87 | 49,90 | 0,08% | 1.727.389,00 |
| 28.03.2025 | 49,78 | 49,87 | 49,78 | 49,86 | 0,30% | 1.471.361,00 |
| 27.03.2025 | 49,67 | 49,73 | 49,67 | 49,71 | 0,18% | 915.144,00 |
| 26.03.2025 | 49,63 | 49,65 | 49,60 | 49,62 | 0,00% | 830.321,00 |
| 25.03.2025 | 49,59 | 49,63 | 49,58 | 49,62 | 0,12% | 1.496.289,00 |
| 24.03.2025 | 49,60 | 49,60 | 49,54 | 49,56 | -0,12% | 1.276.451,00 |
| 21.03.2025 | 49,64 | 49,65 | 49,60 | 49,62 | 0,10% | 948.690,00 |
| 20.03.2025 | 49,57 | 49,58 | 49,54 | 49,57 | 0,08% | 1.073.031,00 |
| 19.03.2025 | 49,38 | 49,54 | 49,37 | 49,53 | 0,22% | 1.550.084,00 |
| 18.03.2025 | 49,41 | 49,44 | 49,40 | 49,42 | 0,08% | 748.145,00 |
| 17.03.2025 | 49,41 | 49,44 | 49,38 | 49,38 | -0,04% | 1.016.416,00 |
| 14.03.2025 | 49,45 | 49,46 | 49,40 | 49,40 | -0,12% | 2.142.062,00 |
| 13.03.2025 | 49,43 | 49,49 | 49,42 | 49,46 | 0,00% | 909.514,00 |
| 12.03.2025 | 49,45 | 49,50 | 49,42 | 49,46 | -0,02% | 1.542.346,00 |
| 11.03.2025 | 49,51 | 49,55 | 49,45 | 49,47 | -0,04% | 1.498.358,00 |
| 10.03.2025 | 49,45 | 49,51 | 49,44 | 49,49 | 0,22% | 1.417.589,00 |
| 07.03.2025 | 49,47 | 49,47 | 49,34 | 49,38 | 0,00% | 1.564.426,00 |
| 06.03.2025 | 49,37 | 49,39 | 49,30 | 49,38 | -0,02% | 1.370.981,00 |
| 05.03.2025 | 49,49 | 49,50 | 49,37 | 49,39 | -0,22% | 6.475.685,00 |
| 04.03.2025 | 49,58 | 49,62 | 49,48 | 49,50 | -0,02% | 1.984.579,00 |
| 03.03.2025 | 49,42 | 49,52 | 49,40 | 49,51 | 0,12% | 1.469.119,00 |
| 28.02.2025 | 49,35 | 49,46 | 49,35 | 49,45 | 0,28% | 1.802.865,00 |
| 27.02.2025 | 49,25 | 49,32 | 49,23 | 49,31 | 0,08% | 2.502.262,00 |
| 26.02.2025 | 49,26 | 49,28 | 49,22 | 49,27 | 0,06% | 997.370,00 |
| 25.02.2025 | 49,25 | 49,28 | 49,23 | 49,24 | 0,12% | 1.477.884,00 |
| 24.02.2025 | 49,13 | 49,18 | 49,12 | 49,18 | 0,10% | 1.628.335,00 |
| 21.02.2025 | 49,11 | 49,16 | 49,10 | 49,13 | 0,06% | 1.122.005,00 |
| 20.02.2025 | 49,10 | 49,12 | 49,07 | 49,10 | 0,06% | 3.644.249,00 |
| 19.02.2025 | 49,01 | 49,07 | 49,01 | 49,07 | 0,14% | 1.128.648,00 |
| 18.02.2025 | 49,01 | 49,02 | 48,99 | 49,00 | -0,06% | 1.687.256,00 |
| 14.02.2025 | 49,04 | 49,06 | 49,02 | 49,03 | 0,10% | 1.058.613,00 |
| 13.02.2025 | 48,95 | 48,99 | 48,93 | 48,98 | 0,18% | 1.576.551,00 |
| 12.02.2025 | 48,96 | 48,96 | 48,89 | 48,89 | -0,18% | 1.487.591,00 |
| 11.02.2025 | 48,97 | 48,98 | 48,94 | 48,98 | 0,04% | 1.543.195,00 |
| 10.02.2025 | 48,97 | 48,99 | 48,95 | 48,96 | 0,10% | 12.515.929,00 |
| 07.02.2025 | 48,93 | 48,95 | 48,88 | 48,91 | -0,12% | 890.717,00 |
| 06.02.2025 | 48,99 | 48,99 | 48,95 | 48,97 | -0,06% | 941.306,00 |
| 05.02.2025 | 48,98 | 49,02 | 48,97 | 49,00 | 0,10% | 1.015.026,00 |
| 04.02.2025 | 48,87 | 48,96 | 48,85 | 48,95 | 0,06% | 1.865.523,00 |
| 03.02.2025 | 49,00 | 49,03 | 48,90 | 48,92 | 0,08% | 1.435.882,00 |
| 31.01.2025 | 48,84 | 48,88 | 48,80 | 48,88 | 0,12% | 1.179.930,00 |
| 30.01.2025 | 48,79 | 48,83 | 48,79 | 48,82 | 0,08% | 827.818,00 |
| 29.01.2025 | 48,82 | 48,82 | 48,73 | 48,78 | -0,08% | 1.032.899,00 |
| 28.01.2025 | 48,80 | 48,82 | 48,77 | 48,82 | 0,10% | 771.866,00 |
| 27.01.2025 | 48,77 | 48,79 | 48,74 | 48,77 | 0,12% | 1.054.970,00 |
| 24.01.2025 | 48,67 | 48,73 | 48,66 | 48,71 | 0,04% | 969.827,00 |
| 23.01.2025 | 48,61 | 48,70 | 48,61 | 48,69 | 0,08% | 1.436.623,00 |
| 22.01.2025 | 48,65 | 48,67 | 48,63 | 48,65 | -0,04% | 1.115.121,00 |
| 21.01.2025 | 48,66 | 48,69 | 48,64 | 48,67 | -0,06% | 1.248.456,00 |
| 17.01.2025 | 48,71 | 48,73 | 48,69 | 48,70 | 0,00% | 903.084,00 |
| 16.01.2025 | 48,65 | 48,74 | 48,65 | 48,70 | 0,10% | 1.525.352,00 |
| 15.01.2025 | 48,54 | 48,67 | 48,54 | 48,65 | 0,27% | 1.269.449,00 |
| 14.01.2025 | 48,49 | 48,53 | 48,49 | 48,52 | 0,08% | 1.122.393,00 |
| 13.01.2025 | 48,45 | 48,49 | 48,45 | 48,48 | 0,06% | 1.272.509,00 |
| 10.01.2025 | 48,50 | 48,51 | 48,43 | 48,45 | -0,10% | 1.215.156,00 |
| 08.01.2025 | 48,50 | 48,52 | 48,46 | 48,50 | 0,10% | 1.369.997,00 |
| 07.01.2025 | 48,46 | 48,48 | 48,41 | 48,45 | 0,00% | 731.003,00 |
| 06.01.2025 | 48,42 | 48,46 | 48,41 | 48,45 | 0,04% | 1.496.513,00 |
| 03.01.2025 | 48,48 | 48,49 | 48,43 | 48,43 | -0,04% | 914.173,00 |
| 02.01.2025 | 48,43 | 48,49 | 48,43 | 48,45 | 0,06% | 1.693.407,00 |
| 31.12.2024 | 48,46 | 48,47 | 48,40 | 48,42 | 0,04% | 843.738,00 |
| 30.12.2024 | 48,37 | 48,41 | 48,37 | 48,40 | 0,12% | 1.429.970,00 |
| 27.12.2024 | 48,38 | 48,38 | 48,33 | 48,34 | -0,02% | 1.641.260,00 |
| 26.12.2024 | 48,30 | 48,35 | 48,30 | 48,35 | 0,04% | 1.085.231,00 |
| 24.12.2024 | 48,30 | 48,34 | 48,28 | 48,33 | -1,02% | 714.382,00 |
| 23.12.2024 | 48,83 | 48,84 | 48,81 | 48,83 | -0,02% | 1.248.784,00 |
| 20.12.2024 | 48,87 | 48,88 | 48,84 | 48,84 | 0,10% | 1.730.717,00 |
| 19.12.2024 | 48,86 | 48,87 | 48,72 | 48,79 | -0,08% | 1.668.732,00 |
| 18.12.2024 | 48,97 | 49,02 | 48,81 | 48,83 | -0,25% | 788.856,00 |
| 17.12.2024 | 48,96 | 48,98 | 48,95 | 48,95 | -0,04% | 927.403,00 |
| 16.12.2024 | 49,01 | 49,03 | 48,97 | 48,97 | -0,10% | 1.608.472,00 |
| 13.12.2024 | 49,06 | 49,06 | 49,00 | 49,02 | -0,06% | 793.142,00 |
| 12.12.2024 | 49,07 | 49,10 | 49,05 | 49,05 | -0,04% | 1.040.058,00 |
| 11.12.2024 | 49,08 | 49,11 | 49,06 | 49,07 | -0,02% | 1.029.929,00 |
| 10.12.2024 | 49,04 | 49,08 | 49,03 | 49,08 | 0,02% | 1.148.652,00 |
| 09.12.2024 | 49,08 | 49,08 | 49,06 | 49,07 | -0,02% | 1.043.432,00 |
| 06.12.2024 | 49,11 | 49,13 | 49,07 | 49,08 | 0,02% | 1.442.589,00 |
| 05.12.2024 | 49,05 | 49,07 | 49,03 | 49,07 | -0,02% | 840.272,00 |
| 04.12.2024 | 49,03 | 49,10 | 49,03 | 49,08 | 0,10% | 871.559,00 |
| 03.12.2024 | 49,04 | 49,06 | 49,01 | 49,03 | 0,06% | 856.903,00 |
| 02.12.2024 | 48,98 | 49,02 | 48,96 | 49,00 | 0,00% | 1.561.723,00 |
| 29.11.2024 | 48,97 | 49,02 | 48,97 | 49,00 | 0,06% | 468.998,00 |
| 27.11.2024 | 48,96 | 48,98 | 48,94 | 48,97 | 0,12% | 1.346.951,00 |