61,090$
0,03%
Echtzeitkurs Vanguard Short-Term Treasury ETF
Bid:
Ask:
Aktienkurse zum Vanguard Short-Term Treasury ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 58,71 | 58,73 | 58,70 | 58,73 | 0,13% | 2.183.206,00 |
| 23.04.2025 | 58,72 | 58,76 | 58,64 | 58,66 | -0,08% | 3.924.521,00 |
| 22.04.2025 | 58,74 | 58,74 | 58,70 | 58,70 | -0,07% | 4.360.350,00 |
| 21.04.2025 | 58,74 | 58,79 | 58,73 | 58,74 | 0,05% | 3.015.809,00 |
| 17.04.2025 | 58,72 | 58,75 | 58,69 | 58,71 | 0,02% | 2.387.961,00 |
| 16.04.2025 | 58,68 | 58,71 | 58,66 | 58,70 | 0,14% | 3.483.119,00 |
| 15.04.2025 | 58,62 | 58,66 | 58,61 | 58,62 | 0,03% | 3.830.129,00 |
| 14.04.2025 | 58,51 | 58,63 | 58,51 | 58,60 | 0,19% | 9.902.680,00 |
| 11.04.2025 | 58,55 | 58,56 | 58,47 | 58,49 | -0,19% | 5.560.086,00 |
| 10.04.2025 | 58,60 | 58,66 | 58,56 | 58,60 | 0,07% | 5.746.008,00 |
| 09.04.2025 | 58,69 | 58,74 | 58,40 | 58,56 | -0,26% | 6.544.679,00 |
| 08.04.2025 | 58,56 | 58,76 | 58,56 | 58,71 | 0,02% | 10.644.756,00 |
| 07.04.2025 | 58,83 | 58,85 | 58,56 | 58,70 | -0,09% | 12.532.522,00 |
| 04.04.2025 | 58,88 | 58,94 | 58,73 | 58,75 | 0,07% | 6.351.464,00 |
| 03.04.2025 | 58,68 | 58,73 | 58,65 | 58,71 | 0,39% | 5.208.723,00 |
| 02.04.2025 | 58,55 | 58,56 | 58,46 | 58,48 | -0,05% | 3.467.333,00 |
| 01.04.2025 | 58,50 | 58,55 | 58,49 | 58,51 | -0,31% | 4.246.162,00 |
| 31.03.2025 | 58,72 | 58,74 | 58,66 | 58,69 | 0,02% | 3.344.086,00 |
| 28.03.2025 | 58,61 | 58,68 | 58,61 | 58,68 | 0,20% | 2.637.348,00 |
| 27.03.2025 | 58,57 | 58,58 | 58,55 | 58,56 | 0,03% | 1.428.007,00 |
| 26.03.2025 | 58,54 | 58,56 | 58,52 | 58,54 | -0,02% | 1.498.424,00 |
| 25.03.2025 | 58,54 | 58,57 | 58,53 | 58,55 | 0,07% | 2.950.470,00 |
| 24.03.2025 | 58,57 | 58,57 | 58,51 | 58,51 | -0,17% | 2.671.239,00 |
| 21.03.2025 | 58,62 | 58,64 | 58,59 | 58,61 | 0,07% | 1.790.856,00 |
| 20.03.2025 | 58,60 | 58,61 | 58,55 | 58,57 | 0,05% | 2.253.589,00 |
| 19.03.2025 | 58,45 | 58,55 | 58,43 | 58,54 | 0,10% | 2.699.417,00 |
| 18.03.2025 | 58,46 | 58,49 | 58,45 | 58,48 | 0,03% | 1.975.150,00 |
| 17.03.2025 | 58,48 | 58,51 | 58,45 | 58,46 | -0,03% | 2.268.873,00 |
| 14.03.2025 | 58,53 | 58,54 | 58,47 | 58,48 | -0,09% | 2.380.252,00 |
| 13.03.2025 | 58,48 | 58,56 | 58,47 | 58,53 | 0,09% | 2.582.092,00 |
| 12.03.2025 | 58,48 | 58,52 | 58,47 | 58,48 | -0,07% | 6.164.262,00 |
| 11.03.2025 | 58,58 | 58,61 | 58,52 | 58,52 | -0,09% | 11.802.087,00 |
| 10.03.2025 | 58,54 | 58,59 | 58,51 | 58,57 | 0,19% | 7.875.221,00 |
| 07.03.2025 | 58,55 | 58,55 | 58,43 | 58,46 | -0,02% | 4.501.933,00 |
| 06.03.2025 | 58,46 | 58,49 | 58,41 | 58,47 | 0,07% | 3.955.147,00 |
| 05.03.2025 | 58,52 | 58,54 | 58,42 | 58,43 | -0,10% | 11.321.806,00 |
| 04.03.2025 | 58,54 | 58,59 | 58,46 | 58,49 | 0,02% | 4.398.013,00 |
| 03.03.2025 | 58,40 | 58,49 | 58,38 | 58,48 | -0,26% | 4.885.447,00 |
| 28.02.2025 | 58,57 | 58,63 | 58,54 | 58,63 | 0,17% | 4.871.897,00 |
| 27.02.2025 | 58,49 | 58,53 | 58,48 | 58,53 | 0,02% | 3.002.344,00 |
| 26.02.2025 | 58,48 | 58,52 | 58,46 | 58,52 | 0,07% | 2.209.838,00 |
| 25.02.2025 | 58,47 | 58,50 | 58,46 | 58,48 | 0,15% | 3.431.528,00 |
| 24.02.2025 | 58,34 | 58,40 | 58,34 | 58,39 | 0,03% | 2.193.956,00 |
| 21.02.2025 | 58,30 | 58,38 | 58,29 | 58,37 | 0,17% | 2.104.134,00 |
| 20.02.2025 | 58,27 | 58,29 | 58,27 | 58,27 | 0,03% | 1.633.614,00 |
| 19.02.2025 | 58,23 | 58,26 | 58,22 | 58,25 | 0,03% | 2.155.514,00 |
| 18.02.2025 | 58,25 | 58,25 | 58,22 | 58,23 | -0,05% | 1.881.814,00 |
| 14.02.2025 | 58,26 | 58,28 | 58,24 | 58,26 | 0,14% | 2.243.603,00 |
| 13.02.2025 | 58,16 | 58,19 | 58,15 | 58,18 | 0,12% | 1.984.849,00 |
| 12.02.2025 | 58,12 | 58,14 | 58,09 | 58,11 | -0,14% | 2.598.564,00 |
| 11.02.2025 | 58,18 | 58,19 | 58,17 | 58,19 | 0,02% | 2.959.320,00 |
| 10.02.2025 | 58,20 | 58,22 | 58,18 | 58,18 | 0,00% | 1.852.474,00 |
| 07.02.2025 | 58,20 | 58,21 | 58,17 | 58,18 | -0,09% | 2.793.575,00 |
| 06.02.2025 | 58,22 | 58,25 | 58,22 | 58,23 | -0,05% | 3.301.890,00 |
| 05.02.2025 | 58,24 | 58,28 | 58,23 | 58,26 | 0,07% | 2.058.414,00 |
| 04.02.2025 | 58,17 | 58,22 | 58,16 | 58,22 | 0,09% | 2.060.616,00 |
| 03.02.2025 | 58,18 | 58,22 | 58,15 | 58,17 | -0,41% | 4.581.473,00 |
| 31.01.2025 | 58,42 | 58,43 | 58,38 | 58,41 | 0,02% | 1.926.633,00 |
| 30.01.2025 | 58,39 | 58,41 | 58,38 | 58,40 | 0,07% | 2.193.238,00 |
| 29.01.2025 | 58,40 | 58,41 | 58,33 | 58,36 | -0,05% | 1.799.531,00 |
| 28.01.2025 | 58,37 | 58,39 | 58,36 | 58,39 | 0,00% | 2.318.704,00 |
| 27.01.2025 | 58,39 | 58,40 | 58,35 | 58,39 | 0,14% | 2.099.401,00 |
| 24.01.2025 | 58,29 | 58,33 | 58,28 | 58,31 | 0,07% | 1.863.830,00 |
| 23.01.2025 | 58,25 | 58,27 | 58,24 | 58,27 | 0,02% | 1.584.841,00 |
| 22.01.2025 | 58,28 | 58,28 | 58,24 | 58,26 | -0,02% | 2.079.930,00 |
| 21.01.2025 | 58,28 | 58,29 | 58,24 | 58,27 | 0,02% | 2.604.015,00 |
| 17.01.2025 | 58,28 | 58,28 | 58,24 | 58,26 | -0,02% | 1.751.953,00 |
| 16.01.2025 | 58,19 | 58,28 | 58,19 | 58,27 | 0,07% | 2.534.746,00 |
| 15.01.2025 | 58,22 | 58,24 | 58,20 | 58,23 | 0,22% | 1.881.472,00 |
| 14.01.2025 | 58,10 | 58,12 | 58,09 | 58,10 | 0,05% | 2.316.840,00 |
| 13.01.2025 | 58,08 | 58,09 | 58,06 | 58,07 | -0,03% | 2.924.527,00 |
| 10.01.2025 | 58,15 | 58,15 | 58,08 | 58,09 | -0,15% | 4.049.198,00 |
| 08.01.2025 | 58,17 | 58,18 | 58,15 | 58,18 | 0,07% | 2.758.892,00 |
| 07.01.2025 | 58,16 | 58,18 | 58,12 | 58,14 | -0,07% | 3.002.243,00 |
| 06.01.2025 | 58,16 | 58,19 | 58,15 | 58,18 | 0,03% | 3.521.634,00 |
| 03.01.2025 | 58,20 | 58,20 | 58,15 | 58,16 | -0,02% | 1.794.699,00 |
| 02.01.2025 | 58,19 | 58,20 | 58,15 | 58,17 | -0,02% | 3.587.853,00 |
| 31.12.2024 | 58,19 | 58,20 | 58,15 | 58,18 | 0,05% | 3.026.015,00 |
| 30.12.2024 | 58,12 | 58,15 | 58,12 | 58,15 | 0,14% | 1.846.180,00 |
| 27.12.2024 | 58,07 | 58,10 | 58,06 | 58,07 | 0,04% | 3.140.794,00 |
| 26.12.2024 | 58,01 | 58,05 | 58,00 | 58,05 | 0,04% | 2.064.163,00 |
| 24.12.2024 | 58,01 | 58,03 | 58,00 | 58,02 | -0,33% | 1.242.598,00 |
| 23.12.2024 | 58,23 | 58,24 | 58,20 | 58,21 | -0,05% | 4.222.116,00 |
| 20.12.2024 | 58,28 | 58,28 | 58,23 | 58,24 | 0,05% | 2.500.884,00 |
| 19.12.2024 | 58,20 | 58,24 | 58,19 | 58,21 | 0,05% | 2.865.315,00 |
| 18.12.2024 | 58,31 | 58,32 | 58,16 | 58,18 | -0,17% | 3.187.498,00 |
| 17.12.2024 | 58,26 | 58,29 | 58,26 | 58,28 | 0,00% | 9.914.149,00 |
| 16.12.2024 | 58,28 | 58,29 | 58,25 | 58,28 | 0,03% | 8.134.858,00 |
| 13.12.2024 | 58,30 | 58,30 | 58,25 | 58,26 | -0,07% | 1.735.676,00 |
| 12.12.2024 | 58,32 | 58,34 | 58,29 | 58,30 | -0,05% | 2.099.965,00 |
| 11.12.2024 | 58,36 | 58,38 | 58,31 | 58,33 | 0,00% | 2.438.255,00 |
| 10.12.2024 | 58,32 | 58,33 | 58,30 | 58,33 | -0,02% | 1.730.265,00 |
| 09.12.2024 | 58,34 | 58,35 | 58,33 | 58,34 | -0,03% | 2.241.957,00 |
| 06.12.2024 | 58,37 | 58,39 | 58,34 | 58,36 | 0,14% | 1.943.126,00 |
| 05.12.2024 | 58,27 | 58,29 | 58,25 | 58,28 | -0,03% | 3.141.867,00 |
| 04.12.2024 | 58,23 | 58,31 | 58,22 | 58,30 | 0,10% | 3.080.361,00 |
| 03.12.2024 | 58,26 | 58,27 | 58,22 | 58,24 | 0,00% | 3.113.331,00 |
| 02.12.2024 | 58,19 | 58,24 | 58,18 | 58,24 | -0,34% | 4.858.444,00 |
| 29.11.2024 | 58,41 | 58,44 | 58,41 | 58,44 | 0,12% | 745.635,00 |
| 27.11.2024 | 58,37 | 58,39 | 58,35 | 58,37 | 0,10% | 1.226.256,00 |