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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 48,07 | 48,09 | 48,01 | 48,02 | 0,15% | 710.070,00 |
| 02.05.2024 | 47,89 | 47,96 | 47,88 | 47,95 | 0,23% | 582.221,00 |
| 01.05.2024 | 47,83 | 47,90 | 47,76 | 47,84 | 0,08% | 833.136,00 |
| 30.04.2024 | 47,83 | 47,86 | 47,80 | 47,80 | -0,17% | 721.330,00 |
| 29.04.2024 | 47,87 | 47,91 | 47,87 | 47,88 | 0,08% | 879.485,00 |
| 26.04.2024 | 47,86 | 47,88 | 47,84 | 47,84 | 0,04% | 537.016,00 |
| 25.04.2024 | 47,79 | 47,85 | 47,78 | 47,82 | -0,06% | 986.195,00 |
| 24.04.2024 | 47,86 | 47,87 | 47,83 | 47,85 | -0,04% | 690.344,00 |
| 23.04.2024 | 47,82 | 47,90 | 47,81 | 47,87 | 0,08% | 574.091,00 |
| 22.04.2024 | 47,82 | 47,86 | 47,81 | 47,83 | 0,02% | 561.815,00 |
| 19.04.2024 | 47,83 | 47,85 | 47,81 | 47,82 | 0,02% | 711.390,00 |
| 18.04.2024 | 47,82 | 47,83 | 47,78 | 47,81 | -0,02% | 2.510.680,00 |
| 17.04.2024 | 47,80 | 47,85 | 47,79 | 47,82 | 0,08% | 620.053,00 |
| 16.04.2024 | 47,80 | 47,83 | 47,76 | 47,78 | -0,08% | 601.551,00 |
| 15.04.2024 | 47,77 | 47,83 | 47,73 | 47,82 | -0,04% | 1.312.507,00 |
| 12.04.2024 | 47,85 | 47,88 | 47,84 | 47,84 | 0,19% | 753.388,00 |
| 11.04.2024 | 47,79 | 47,80 | 47,73 | 47,75 | 0,02% | 834.040,00 |
| 10.04.2024 | 47,80 | 47,82 | 47,71 | 47,74 | -0,33% | 967.998,00 |
| 09.04.2024 | 47,90 | 47,93 | 47,88 | 47,90 | 0,10% | 922.210,00 |
| 08.04.2024 | 47,86 | 47,88 | 47,84 | 47,85 | -0,06% | 809.241,00 |
| 05.04.2024 | 47,90 | 47,93 | 47,88 | 47,88 | -0,10% | 838.667,00 |
| 04.04.2024 | 47,88 | 47,94 | 47,85 | 47,93 | 0,15% | 995.068,00 |
| 03.04.2024 | 47,80 | 47,86 | 47,79 | 47,86 | 0,10% | 2.467.286,00 |
| 02.04.2024 | 47,78 | 47,83 | 47,76 | 47,81 | 0,08% | 815.534,00 |
| 01.04.2024 | 47,85 | 47,85 | 47,77 | 47,77 | -0,25% | 823.485,00 |
| 28.03.2024 | 47,89 | 47,92 | 47,88 | 47,89 | -0,04% | 1.316.504,00 |
| 27.03.2024 | 47,90 | 47,94 | 47,88 | 47,91 | 0,10% | 936.098,00 |
| 26.03.2024 | 47,87 | 47,89 | 47,85 | 47,86 | -0,02% | 812.823,00 |
| 25.03.2024 | 47,92 | 47,93 | 47,87 | 47,87 | -0,06% | 2.783.262,00 |
| 22.03.2024 | 47,92 | 47,93 | 47,90 | 47,90 | 0,08% | 664.425,00 |
| 21.03.2024 | 47,89 | 47,90 | 47,84 | 47,86 | 0,08% | 662.743,00 |
| 20.03.2024 | 47,73 | 47,83 | 47,72 | 47,82 | 0,19% | 580.878,00 |
| 19.03.2024 | 47,71 | 47,73 | 47,71 | 47,73 | 0,15% | 1.587.147,00 |
| 18.03.2024 | 47,67 | 47,68 | 47,65 | 47,66 | 0,00% | 937.054,00 |
| 15.03.2024 | 47,68 | 47,69 | 47,66 | 47,66 | -0,04% | 634.262,00 |
| 14.03.2024 | 47,73 | 47,74 | 47,67 | 47,68 | -0,17% | 756.370,00 |
| 13.03.2024 | 47,78 | 47,79 | 47,75 | 47,76 | -0,02% | 602.845,00 |
| 12.03.2024 | 47,79 | 47,80 | 47,76 | 47,77 | -0,06% | 925.570,00 |
| 11.03.2024 | 47,83 | 47,84 | 47,79 | 47,80 | -0,08% | 1.062.952,00 |
| 08.03.2024 | 47,88 | 47,90 | 47,83 | 47,84 | 0,08% | 891.044,00 |
| 07.03.2024 | 47,82 | 47,84 | 47,79 | 47,80 | 0,04% | 1.630.511,00 |
| 06.03.2024 | 47,82 | 47,86 | 47,76 | 47,78 | 0,00% | 7.135.314,00 |
| 05.03.2024 | 47,75 | 47,80 | 47,73 | 47,78 | 0,15% | 794.089,00 |
| 04.03.2024 | 47,71 | 47,74 | 47,69 | 47,71 | -0,04% | 1.109.608,00 |
| 01.03.2024 | 47,65 | 47,75 | 47,61 | 47,73 | 0,23% | 1.162.618,00 |
| 29.02.2024 | 47,60 | 47,64 | 47,59 | 47,62 | 0,11% | 3.720.247,00 |
| 28.02.2024 | 47,54 | 47,58 | 47,54 | 47,57 | 0,17% | 3.000.259,00 |
| 27.02.2024 | 47,50 | 47,53 | 47,49 | 47,49 | 0,02% | 991.949,00 |
| 26.02.2024 | 47,46 | 47,49 | 47,46 | 47,48 | 0,02% | 1.013.255,00 |
| 23.02.2024 | 47,44 | 47,50 | 47,44 | 47,47 | 0,04% | 816.506,00 |
| 22.02.2024 | 47,38 | 47,51 | 47,38 | 47,45 | -0,11% | 2.318.195,00 |
| 21.02.2024 | 47,55 | 47,56 | 47,47 | 47,50 | -0,04% | 1.219.372,00 |
| 20.02.2024 | 47,53 | 47,55 | 47,52 | 47,52 | 0,06% | 1.070.602,00 |
| 16.02.2024 | 47,46 | 47,50 | 47,46 | 47,49 | -0,08% | 762.118,00 |
| 15.02.2024 | 47,55 | 47,56 | 47,53 | 47,53 | 0,15% | 1.160.655,00 |
| 14.02.2024 | 47,44 | 47,51 | 47,44 | 47,46 | 0,15% | 892.136,00 |
| 13.02.2024 | 47,43 | 47,45 | 47,37 | 47,39 | -0,21% | 3.435.367,00 |
| 12.02.2024 | 47,49 | 47,50 | 47,47 | 47,49 | 0,04% | 862.617,00 |
| 09.02.2024 | 47,47 | 47,50 | 47,46 | 47,47 | -0,06% | 828.614,00 |
| 08.02.2024 | 47,50 | 47,52 | 47,48 | 47,50 | 0,00% | 949.370,00 |
| 07.02.2024 | 47,51 | 47,55 | 47,49 | 47,50 | -0,02% | 960.126,00 |
| 06.02.2024 | 47,47 | 47,55 | 47,46 | 47,51 | 0,19% | 1.041.885,00 |
| 05.02.2024 | 47,44 | 47,46 | 47,39 | 47,42 | -0,11% | 1.014.749,00 |
| 02.02.2024 | 47,53 | 47,55 | 47,45 | 47,47 | -0,44% | 1.366.376,00 |
| 01.02.2024 | 47,76 | 47,81 | 47,68 | 47,68 | -0,08% | 1.743.269,00 |
| 31.01.2024 | 47,68 | 47,74 | 47,62 | 47,72 | 0,27% | 1.932.964,00 |
| 30.01.2024 | 47,63 | 47,64 | 47,57 | 47,59 | -0,06% | 1.012.172,00 |
| 29.01.2024 | 47,58 | 47,63 | 47,58 | 47,62 | 0,15% | 1.232.868,00 |
| 26.01.2024 | 47,57 | 47,58 | 47,54 | 47,55 | -0,04% | 1.983.847,00 |
| 25.01.2024 | 47,55 | 47,58 | 47,53 | 47,57 | 0,19% | 1.305.339,00 |
| 24.01.2024 | 47,55 | 47,56 | 47,47 | 47,48 | -0,04% | 1.028.722,00 |
| 23.01.2024 | 47,48 | 47,51 | 47,46 | 47,50 | -0,08% | 1.190.569,00 |
| 22.01.2024 | 47,53 | 47,56 | 47,52 | 47,54 | 0,00% | 1.119.352,00 |
| 19.01.2024 | 47,53 | 47,54 | 47,49 | 47,54 | -0,02% | 1.491.441,00 |
| 18.01.2024 | 47,52 | 47,56 | 47,51 | 47,55 | 0,11% | 793.847,00 |
| 17.01.2024 | 47,48 | 47,52 | 47,47 | 47,50 | -0,17% | 885.710,00 |
| 16.01.2024 | 47,60 | 47,66 | 47,56 | 47,58 | -0,23% | 1.074.091,00 |
| 12.01.2024 | 47,65 | 47,71 | 47,65 | 47,69 | 0,29% | 1.488.973,00 |
| 11.01.2024 | 47,49 | 47,57 | 47,49 | 47,55 | 0,30% | 1.126.871,00 |
| 10.01.2024 | 47,45 | 47,47 | 47,40 | 47,41 | 0,00% | 928.311,00 |
| 09.01.2024 | 47,42 | 47,46 | 47,41 | 47,41 | 0,00% | 1.036.062,00 |
| 08.01.2024 | 47,38 | 47,46 | 47,37 | 47,41 | 0,06% | 1.102.841,00 |
| 05.01.2024 | 47,39 | 47,49 | 47,38 | 47,38 | -0,11% | 873.523,00 |
| 04.01.2024 | 47,43 | 47,45 | 47,41 | 47,43 | -0,11% | 1.379.648,00 |
| 03.01.2024 | 47,42 | 47,49 | 47,40 | 47,48 | 0,08% | 1.951.931,00 |
| 02.01.2024 | 47,43 | 47,46 | 47,42 | 47,44 | -0,11% | 1.907.005,00 |
| 29.12.2023 | 47,44 | 47,52 | 47,44 | 47,49 | 0,02% | 2.253.880,00 |
| 28.12.2023 | 47,53 | 47,54 | 47,47 | 47,48 | -0,13% | 2.445.984,00 |
| 27.12.2023 | 47,50 | 47,55 | 47,49 | 47,54 | 0,15% | 1.521.989,00 |
| 26.12.2023 | 47,47 | 47,49 | 47,44 | 47,47 | 0,06% | 948.914,00 |
| 22.12.2023 | 47,53 | 47,53 | 47,44 | 47,44 | -1,41% | 1.483.778,00 |
| 21.12.2023 | 48,15 | 48,17 | 48,10 | 48,12 | 0,00% | 2.559.448,00 |
| 20.12.2023 | 48,10 | 48,12 | 48,07 | 48,12 | 0,19% | 2.842.450,00 |
| 19.12.2023 | 48,05 | 48,09 | 48,02 | 48,03 | -0,02% | 1.885.449,00 |
| 18.12.2023 | 48,08 | 48,09 | 48,04 | 48,04 | -0,04% | 6.013.715,00 |
| 15.12.2023 | 48,05 | 48,09 | 48,03 | 48,06 | -0,10% | 2.060.062,00 |
| 14.12.2023 | 48,06 | 48,15 | 48,05 | 48,11 | 0,42% | 1.895.620,00 |
| 13.12.2023 | 47,62 | 47,91 | 47,60 | 47,91 | 0,67% | 1.675.762,00 |
| 12.12.2023 | 47,60 | 47,61 | 47,57 | 47,59 | -0,02% | 1.338.283,00 |
| 11.12.2023 | 47,59 | 47,61 | 47,55 | 47,60 | -0,02% | 1.354.935,00 |