52,910$
Echtzeitkurs Vanguard Mortgage-Backed Securities ETF
Bid:
Ask:
Aktienkurse zum Vanguard Mortgage-Backed Securities ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 46,43 | 46,63 | 46,38 | 46,56 | 0,13% | 3.093.647,00 |
| 26.03.2026 | 46,75 | 46,81 | 46,50 | 46,50 | -0,83% | 1.657.947,00 |
| 25.03.2026 | 46,85 | 46,90 | 46,77 | 46,89 | 0,60% | 1.305.771,00 |
| 24.03.2026 | 46,58 | 46,76 | 46,54 | 46,61 | -0,34% | 1.526.418,00 |
| 23.03.2026 | 46,72 | 46,91 | 46,65 | 46,77 | 0,41% | 2.287.580,00 |
| 20.03.2026 | 46,83 | 46,84 | 46,56 | 46,58 | -0,85% | 2.513.225,00 |
| 19.03.2026 | 46,85 | 47,08 | 46,84 | 46,98 | 0,06% | 1.615.204,00 |
| 18.03.2026 | 47,14 | 47,18 | 46,94 | 46,95 | -0,51% | 1.606.713,00 |
| 17.03.2026 | 47,21 | 47,26 | 47,19 | 47,19 | 0,08% | 1.111.800,00 |
| 16.03.2026 | 47,10 | 47,17 | 47,06 | 47,15 | 0,45% | 1.909.753,00 |
| 13.03.2026 | 47,02 | 47,03 | 46,85 | 46,94 | 0,04% | 1.634.531,00 |
| 12.03.2026 | 46,98 | 47,05 | 46,86 | 46,92 | -0,26% | 1.940.303,00 |
| 11.03.2026 | 47,26 | 47,26 | 47,04 | 47,04 | -0,49% | 2.059.374,00 |
| 10.03.2026 | 47,36 | 47,39 | 47,25 | 47,27 | -0,17% | 1.075.590,00 |
| 09.03.2026 | 47,17 | 47,37 | 47,14 | 47,35 | 0,28% | 1.241.481,00 |
| 06.03.2026 | 47,13 | 47,33 | 47,09 | 47,22 | -0,04% | 1.235.996,00 |
| 05.03.2026 | 47,21 | 47,30 | 47,20 | 47,24 | -0,25% | 1.254.096,00 |
| 04.03.2026 | 47,45 | 47,45 | 47,36 | 47,36 | -0,06% | 1.380.466,00 |
| 03.03.2026 | 47,27 | 47,44 | 47,22 | 47,39 | -0,11% | 1.788.664,00 |
| 02.03.2026 | 47,62 | 47,69 | 47,43 | 47,44 | -0,88% | 1.775.306,00 |
| 27.02.2026 | 47,88 | 47,90 | 47,83 | 47,86 | 0,19% | 1.033.082,00 |
| 26.02.2026 | 47,71 | 47,79 | 47,69 | 47,77 | 0,27% | 1.697.613,00 |
| 25.02.2026 | 47,70 | 47,70 | 47,63 | 47,64 | -0,13% | 3.963.008,00 |
| 24.02.2026 | 47,71 | 47,75 | 47,65 | 47,70 | 0,02% | 1.058.301,00 |
| 23.02.2026 | 47,62 | 47,76 | 47,61 | 47,69 | 0,19% | 1.239.547,00 |
| 20.02.2026 | 47,56 | 47,62 | 47,50 | 47,60 | 0,08% | 1.776.110,00 |
| 19.02.2026 | 47,51 | 47,59 | 47,51 | 47,56 | 0,04% | 1.095.381,00 |
| 18.02.2026 | 47,55 | 47,59 | 47,52 | 47,54 | -0,06% | 1.256.046,00 |
| 17.02.2026 | 47,63 | 47,65 | 47,57 | 47,57 | -0,27% | 1.977.998,00 |
| 13.02.2026 | 47,64 | 47,70 | 47,59 | 47,70 | 0,29% | 2.077.894,00 |
| 12.02.2026 | 47,38 | 47,56 | 47,36 | 47,56 | 0,61% | 1.284.474,00 |
| 11.02.2026 | 47,28 | 47,37 | 47,27 | 47,27 | -0,25% | 1.388.254,00 |
| 10.02.2026 | 47,39 | 47,42 | 47,33 | 47,39 | 0,30% | 1.200.673,00 |
| 09.02.2026 | 47,20 | 47,26 | 47,17 | 47,25 | 0,06% | 1.166.685,00 |
| 06.02.2026 | 47,22 | 47,22 | 47,15 | 47,22 | 0,04% | 1.311.592,00 |
| 05.02.2026 | 47,13 | 47,21 | 47,09 | 47,20 | 0,34% | 1.993.416,00 |
| 04.02.2026 | 47,06 | 47,12 | 47,01 | 47,04 | 0,02% | 1.339.051,00 |
| 03.02.2026 | 47,07 | 47,07 | 46,99 | 47,03 | 0,00% | 1.851.275,00 |
| 02.02.2026 | 47,12 | 47,12 | 47,01 | 47,03 | -0,44% | 1.593.047,00 |
| 30.01.2026 | 47,32 | 47,32 | 47,22 | 47,24 | -0,11% | 1.467.753,00 |
| 29.01.2026 | 47,27 | 47,35 | 47,23 | 47,29 | 0,02% | 2.447.504,00 |
| 28.01.2026 | 47,26 | 47,29 | 47,21 | 47,28 | 0,02% | 1.258.937,00 |
| 27.01.2026 | 47,30 | 47,33 | 47,25 | 47,27 | -0,02% | 1.511.607,00 |
| 26.01.2026 | 47,24 | 47,30 | 47,21 | 47,28 | 0,21% | 1.192.014,00 |
| 23.01.2026 | 47,20 | 47,23 | 47,14 | 47,18 | 0,04% | 1.735.386,00 |
| 22.01.2026 | 47,10 | 47,19 | 47,08 | 47,16 | -0,02% | 2.196.702,00 |
| 21.01.2026 | 47,14 | 47,17 | 47,02 | 47,17 | 0,32% | 1.758.561,00 |
| 20.01.2026 | 47,04 | 47,12 | 47,01 | 47,02 | -0,34% | 1.852.541,00 |
| 16.01.2026 | 47,24 | 47,29 | 47,17 | 47,18 | -0,13% | 1.675.045,00 |
| 15.01.2026 | 47,33 | 47,35 | 47,24 | 47,24 | -0,15% | 2.636.489,00 |
| 14.01.2026 | 47,27 | 47,35 | 47,23 | 47,31 | 0,11% | 5.980.051,00 |
| 13.01.2026 | 47,28 | 47,28 | 47,15 | 47,26 | -0,02% | 7.387.365,00 |
| 12.01.2026 | 47,27 | 47,33 | 47,23 | 47,27 | -0,11% | 2.222.862,00 |
| 09.01.2026 | 47,32 | 47,40 | 47,22 | 47,32 | 0,55% | 2.630.808,00 |
| 08.01.2026 | 47,14 | 47,17 | 47,04 | 47,06 | -0,15% | 1.896.814,00 |
| 07.01.2026 | 47,19 | 47,20 | 47,11 | 47,13 | 0,02% | 1.802.751,00 |
| 06.01.2026 | 47,06 | 47,16 | 47,02 | 47,12 | 0,00% | 2.287.281,00 |
| 05.01.2026 | 47,03 | 47,15 | 47,03 | 47,12 | 0,21% | 1.428.611,00 |
| 02.01.2026 | 47,09 | 47,12 | 47,01 | 47,02 | -0,13% | 1.686.026,00 |
| 31.12.2025 | 47,14 | 47,16 | 47,06 | 47,08 | -0,21% | 1.695.913,00 |
| 30.12.2025 | 47,09 | 47,18 | 47,09 | 47,18 | 0,06% | 1.140.706,00 |
| 29.12.2025 | 47,14 | 47,19 | 47,12 | 47,15 | 0,04% | 1.239.731,00 |
| 26.12.2025 | 47,17 | 47,19 | 47,10 | 47,13 | -0,02% | 1.332.406,00 |
| 24.12.2025 | 47,08 | 47,14 | 47,01 | 47,14 | 0,23% | 881.698,00 |
| 23.12.2025 | 46,90 | 47,03 | 46,89 | 47,03 | 0,00% | 1.610.282,00 |
| 22.12.2025 | 47,11 | 47,11 | 46,99 | 47,03 | 0,02% | 1.581.485,00 |
| 19.12.2025 | 47,05 | 47,07 | 47,00 | 47,02 | -0,11% | 1.238.882,00 |
| 18.12.2025 | 47,05 | 47,14 | 47,03 | 47,07 | -0,13% | 1.656.639,00 |
| 17.12.2025 | 47,12 | 47,15 | 47,02 | 47,13 | -0,02% | 3.933.609,00 |
| 16.12.2025 | 47,06 | 47,14 | 47,02 | 47,14 | 0,21% | 1.192.920,00 |
| 15.12.2025 | 47,01 | 47,11 | 47,01 | 47,04 | 0,13% | 1.576.749,00 |
| 12.12.2025 | 47,00 | 47,02 | 46,95 | 46,98 | -0,23% | 1.391.120,00 |
| 11.12.2025 | 47,14 | 47,21 | 47,09 | 47,09 | 0,11% | 1.544.285,00 |
| 10.12.2025 | 46,87 | 47,08 | 46,86 | 47,04 | 0,30% | 1.659.931,00 |
| 09.12.2025 | 47,02 | 47,04 | 46,88 | 46,90 | -0,09% | 1.249.245,00 |
| 08.12.2025 | 47,03 | 47,05 | 46,88 | 46,94 | -0,19% | 1.158.133,00 |
| 05.12.2025 | 47,11 | 47,11 | 46,98 | 47,03 | -0,04% | 1.060.662,00 |
| 04.12.2025 | 47,12 | 47,12 | 47,02 | 47,05 | -0,21% | 1.612.444,00 |
| 03.12.2025 | 47,14 | 47,17 | 47,08 | 47,15 | 0,13% | 1.795.815,00 |
| 02.12.2025 | 47,01 | 47,10 | 46,99 | 47,09 | 0,19% | 1.408.715,00 |
| 01.12.2025 | 46,96 | 47,02 | 46,93 | 47,00 | -0,66% | 2.188.710,00 |
| 28.11.2025 | 47,33 | 47,34 | 47,26 | 47,31 | -0,19% | 759.406,00 |
| 26.11.2025 | 47,31 | 47,40 | 47,28 | 47,40 | 0,13% | 972.760,00 |
| 25.11.2025 | 47,28 | 47,42 | 47,27 | 47,34 | 0,19% | 1.952.959,00 |
| 24.11.2025 | 47,20 | 47,26 | 47,17 | 47,25 | 0,19% | 1.170.704,00 |
| 21.11.2025 | 47,18 | 47,18 | 47,09 | 47,16 | 0,32% | 1.560.159,00 |
| 20.11.2025 | 47,01 | 47,08 | 47,00 | 47,01 | 0,06% | 1.407.234,00 |
| 19.11.2025 | 47,04 | 47,04 | 46,93 | 46,98 | -0,02% | 1.371.387,00 |
| 18.11.2025 | 47,03 | 47,10 | 46,94 | 46,99 | 0,09% | 1.839.428,00 |
| 17.11.2025 | 47,00 | 47,03 | 46,94 | 46,95 | -0,02% | 1.685.643,00 |
| 14.11.2025 | 47,06 | 47,11 | 46,94 | 46,96 | -0,11% | 1.747.160,00 |
| 13.11.2025 | 47,09 | 47,11 | 47,00 | 47,01 | -0,34% | 2.108.216,00 |
| 12.11.2025 | 47,16 | 47,20 | 47,13 | 47,17 | -0,02% | 1.219.631,00 |
| 11.11.2025 | 47,13 | 47,20 | 47,04 | 47,18 | 0,34% | 775.122,00 |
| 10.11.2025 | 47,03 | 47,08 | 47,01 | 47,02 | -0,15% | 1.312.381,00 |
| 07.11.2025 | 47,00 | 47,12 | 46,93 | 47,09 | 0,06% | 1.224.517,00 |
| 06.11.2025 | 47,05 | 47,10 | 47,00 | 47,06 | 0,45% | 1.572.150,00 |
| 05.11.2025 | 47,01 | 47,01 | 46,81 | 46,85 | -0,34% | 3.672.070,00 |
| 04.11.2025 | 46,99 | 47,02 | 46,95 | 47,01 | 0,09% | 1.203.072,00 |
| 03.11.2025 | 46,97 | 46,98 | 46,88 | 46,97 | -0,40% | 2.357.171,00 |