81,520$
Echtzeitkurs Vanguard Short-Term
Bid:
Ask:
Aktienkurse zum Vanguard Short-Term ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 78,53 | 78,80 | 78,52 | 78,80 | 0,41% | 3.699.773,00 |
| 23.04.2025 | 78,70 | 78,76 | 78,46 | 78,48 | -0,01% | 5.882.485,00 |
| 22.04.2025 | 78,52 | 78,60 | 78,47 | 78,49 | 0,00% | 2.214.979,00 |
| 21.04.2025 | 78,61 | 78,68 | 78,49 | 78,49 | -0,18% | 3.531.565,00 |
| 17.04.2025 | 78,50 | 78,63 | 78,50 | 78,63 | 0,13% | 2.774.464,00 |
| 16.04.2025 | 78,46 | 78,54 | 78,37 | 78,53 | 0,24% | 5.414.830,00 |
| 15.04.2025 | 78,29 | 78,43 | 78,28 | 78,34 | 0,12% | 4.483.192,00 |
| 14.04.2025 | 77,94 | 78,30 | 77,94 | 78,25 | 0,40% | 8.126.632,00 |
| 11.04.2025 | 78,01 | 78,01 | 77,58 | 77,94 | -0,18% | 4.999.238,00 |
| 10.04.2025 | 78,18 | 78,38 | 78,02 | 78,08 | -0,59% | 7.476.429,00 |
| 09.04.2025 | 77,75 | 78,54 | 77,71 | 78,54 | 0,52% | 10.140.346,00 |
| 08.04.2025 | 78,33 | 78,44 | 78,09 | 78,13 | -0,20% | 11.232.466,00 |
| 07.04.2025 | 78,70 | 78,74 | 78,22 | 78,29 | -0,69% | 9.945.316,00 |
| 04.04.2025 | 79,06 | 79,13 | 78,70 | 78,83 | -0,16% | 5.363.602,00 |
| 03.04.2025 | 78,99 | 79,03 | 78,88 | 78,96 | 0,29% | 12.196.288,00 |
| 02.04.2025 | 78,79 | 78,80 | 78,67 | 78,73 | 0,00% | 2.798.607,00 |
| 01.04.2025 | 78,71 | 78,79 | 78,68 | 78,73 | -0,27% | 4.431.579,00 |
| 31.03.2025 | 79,06 | 79,06 | 78,89 | 78,94 | 0,00% | 6.960.795,00 |
| 28.03.2025 | 78,84 | 78,96 | 78,80 | 78,94 | 0,23% | 6.015.699,00 |
| 27.03.2025 | 78,73 | 78,80 | 78,71 | 78,76 | 0,03% | 14.403.226,00 |
| 26.03.2025 | 78,76 | 78,77 | 78,70 | 78,74 | -0,05% | 1.407.527,00 |
| 25.03.2025 | 78,73 | 78,82 | 78,72 | 78,78 | 0,09% | 6.033.388,00 |
| 24.03.2025 | 78,90 | 78,90 | 78,69 | 78,71 | -0,15% | 2.125.297,00 |
| 21.03.2025 | 78,86 | 78,90 | 78,80 | 78,83 | 0,06% | 3.281.229,00 |
| 20.03.2025 | 78,90 | 78,90 | 78,78 | 78,78 | 0,00% | 3.882.778,00 |
| 19.03.2025 | 78,52 | 78,81 | 78,51 | 78,78 | 0,24% | 5.841.924,00 |
| 18.03.2025 | 78,60 | 78,63 | 78,50 | 78,59 | 0,10% | 2.923.561,00 |
| 17.03.2025 | 78,52 | 78,60 | 78,49 | 78,51 | 0,03% | 4.206.484,00 |
| 14.03.2025 | 78,57 | 78,58 | 78,43 | 78,49 | -0,04% | 3.549.341,00 |
| 13.03.2025 | 78,41 | 78,54 | 78,37 | 78,52 | 0,09% | 6.706.664,00 |
| 12.03.2025 | 78,54 | 78,57 | 78,43 | 78,45 | -0,15% | 8.657.243,00 |
| 11.03.2025 | 78,69 | 78,73 | 78,55 | 78,57 | -0,15% | 5.812.365,00 |
| 10.03.2025 | 78,79 | 78,79 | 78,64 | 78,69 | 0,14% | 2.342.409,00 |
| 07.03.2025 | 78,77 | 78,77 | 78,53 | 78,58 | -0,04% | 5.457.912,00 |
| 06.03.2025 | 78,63 | 78,68 | 78,55 | 78,61 | 0,00% | 6.333.167,00 |
| 05.03.2025 | 78,84 | 78,84 | 78,61 | 78,61 | -0,15% | 4.709.103,00 |
| 04.03.2025 | 78,75 | 78,84 | 78,68 | 78,73 | 0,04% | 8.723.349,00 |
| 03.03.2025 | 78,61 | 78,71 | 78,57 | 78,70 | -0,23% | 7.878.247,00 |
| 28.02.2025 | 78,86 | 78,90 | 78,79 | 78,88 | 0,14% | 7.306.377,00 |
| 27.02.2025 | 78,79 | 78,79 | 78,70 | 78,77 | -0,01% | 1.967.385,00 |
| 26.02.2025 | 78,74 | 78,81 | 78,67 | 78,78 | 0,05% | 2.715.607,00 |
| 25.02.2025 | 78,59 | 78,76 | 78,59 | 78,74 | 0,19% | 3.155.238,00 |
| 24.02.2025 | 78,50 | 78,62 | 78,49 | 78,59 | 0,10% | 2.466.280,00 |
| 21.02.2025 | 78,45 | 78,57 | 78,42 | 78,51 | 0,14% | 3.614.937,00 |
| 20.02.2025 | 78,35 | 78,42 | 78,35 | 78,40 | 0,04% | 2.506.001,00 |
| 19.02.2025 | 78,29 | 78,37 | 78,29 | 78,37 | 0,08% | 11.229.711,00 |
| 18.02.2025 | 78,39 | 78,39 | 78,30 | 78,31 | -0,08% | 1.966.871,00 |
| 14.02.2025 | 78,29 | 78,44 | 78,29 | 78,37 | 0,19% | 4.398.168,00 |
| 13.02.2025 | 78,26 | 78,26 | 78,12 | 78,23 | 0,21% | 2.350.447,00 |
| 12.02.2025 | 78,07 | 78,11 | 78,02 | 78,06 | -0,15% | 2.146.122,00 |
| 11.02.2025 | 78,18 | 78,19 | 78,14 | 78,18 | -0,05% | 1.457.337,00 |
| 10.02.2025 | 78,18 | 78,26 | 78,18 | 78,22 | 0,06% | 1.582.936,00 |
| 07.02.2025 | 78,26 | 78,29 | 78,15 | 78,17 | -0,13% | 1.654.315,00 |
| 06.02.2025 | 78,34 | 78,34 | 78,25 | 78,27 | -0,06% | 1.769.495,00 |
| 05.02.2025 | 78,33 | 78,36 | 78,28 | 78,32 | 0,12% | 2.662.822,00 |
| 04.02.2025 | 78,11 | 78,24 | 78,11 | 78,23 | 0,13% | 3.153.202,00 |
| 03.02.2025 | 78,10 | 78,22 | 78,07 | 78,13 | -0,43% | 3.257.510,00 |
| 31.01.2025 | 78,47 | 78,52 | 78,40 | 78,47 | 0,01% | 3.586.686,00 |
| 30.01.2025 | 78,42 | 78,50 | 78,42 | 78,46 | 0,06% | 7.351.003,00 |
| 29.01.2025 | 78,47 | 78,47 | 78,32 | 78,41 | -0,05% | 12.647.511,00 |
| 28.01.2025 | 78,37 | 78,45 | 78,36 | 78,45 | 0,01% | 2.266.868,00 |
| 27.01.2025 | 78,37 | 78,44 | 78,35 | 78,44 | 0,23% | 2.683.081,00 |
| 24.01.2025 | 78,23 | 78,30 | 78,19 | 78,26 | 0,09% | 1.821.261,00 |
| 23.01.2025 | 78,11 | 78,19 | 78,10 | 78,19 | 0,06% | 3.610.784,00 |
| 22.01.2025 | 78,25 | 78,25 | 78,13 | 78,14 | -0,09% | 8.317.090,00 |
| 21.01.2025 | 78,19 | 78,22 | 78,15 | 78,21 | 0,10% | 2.711.684,00 |
| 17.01.2025 | 78,19 | 78,19 | 78,12 | 78,13 | -0,03% | 4.766.531,00 |
| 16.01.2025 | 78,00 | 78,18 | 78,00 | 78,15 | 0,10% | 4.489.016,00 |
| 15.01.2025 | 78,04 | 78,09 | 78,00 | 78,07 | 0,37% | 2.286.498,00 |
| 14.01.2025 | 77,74 | 77,79 | 77,74 | 77,78 | 0,10% | 4.346.871,00 |
| 13.01.2025 | 77,73 | 77,76 | 77,69 | 77,70 | -0,12% | 2.759.642,00 |
| 10.01.2025 | 77,94 | 77,94 | 77,73 | 77,79 | -0,24% | 2.738.471,00 |
| 08.01.2025 | 77,93 | 78,02 | 77,93 | 77,98 | 0,05% | 9.211.134,00 |
| 07.01.2025 | 77,97 | 78,00 | 77,87 | 77,94 | -0,06% | 3.574.130,00 |
| 06.01.2025 | 78,00 | 78,03 | 77,95 | 77,99 | 0,00% | 4.316.406,00 |
| 03.01.2025 | 78,03 | 78,10 | 77,97 | 77,99 | -0,05% | 1.924.295,00 |
| 02.01.2025 | 78,02 | 78,11 | 77,97 | 78,03 | 0,03% | 2.584.644,00 |
| 31.12.2024 | 78,07 | 78,10 | 77,96 | 78,01 | 0,00% | 2.486.530,00 |
| 30.12.2024 | 77,89 | 78,02 | 77,87 | 78,01 | 0,18% | 1.697.742,00 |
| 27.12.2024 | 78,00 | 78,00 | 77,86 | 77,87 | -0,05% | 2.563.545,00 |
| 26.12.2024 | 77,63 | 77,91 | 77,63 | 77,91 | 0,06% | 1.456.280,00 |
| 24.12.2024 | 77,86 | 77,86 | 77,76 | 77,86 | -0,26% | 906.762,00 |
| 23.12.2024 | 78,08 | 78,14 | 78,04 | 78,06 | -0,06% | 1.699.016,00 |
| 20.12.2024 | 78,25 | 78,25 | 78,08 | 78,11 | 0,10% | 3.086.907,00 |
| 19.12.2024 | 78,11 | 78,15 | 77,97 | 78,03 | 0,03% | 2.708.870,00 |
| 18.12.2024 | 78,33 | 78,43 | 78,01 | 78,01 | -0,41% | 9.856.616,00 |
| 17.12.2024 | 78,33 | 78,38 | 78,32 | 78,33 | -0,04% | 1.862.460,00 |
| 16.12.2024 | 78,36 | 78,41 | 78,34 | 78,36 | 0,00% | 5.997.926,00 |
| 13.12.2024 | 78,53 | 78,53 | 78,33 | 78,36 | -0,11% | 1.537.232,00 |
| 12.12.2024 | 78,52 | 78,53 | 78,43 | 78,45 | -0,11% | 1.704.880,00 |
| 11.12.2024 | 78,55 | 78,65 | 78,52 | 78,54 | 0,00% | 6.556.570,00 |
| 10.12.2024 | 78,54 | 78,57 | 78,49 | 78,54 | 0,00% | 4.540.803,00 |
| 09.12.2024 | 78,48 | 78,65 | 78,47 | 78,54 | -0,08% | 4.805.843,00 |
| 06.12.2024 | 78,62 | 78,64 | 78,54 | 78,60 | 0,20% | 2.694.171,00 |
| 05.12.2024 | 78,43 | 78,47 | 78,29 | 78,44 | -0,06% | 4.113.766,00 |
| 04.12.2024 | 78,41 | 78,53 | 78,34 | 78,49 | 0,15% | 4.789.097,00 |
| 03.12.2024 | 78,33 | 78,48 | 78,33 | 78,37 | -0,01% | 6.339.008,00 |
| 02.12.2024 | 78,06 | 78,54 | 78,06 | 78,38 | -0,34% | 4.500.319,00 |
| 29.11.2024 | 78,59 | 78,69 | 78,58 | 78,65 | 0,18% | 1.587.111,00 |
| 27.11.2024 | 78,50 | 78,54 | 78,43 | 78,51 | 0,11% | 9.145.329,00 |