106,420$
Echtzeitkurs Vanguard Long-Term
Bid:
Ask:
Aktienkurse zum Vanguard Long-Term ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 73,82 | 74,34 | 73,73 | 74,19 | 1,27% | 22.129.904,00 |
| 23.04.2025 | 74,47 | 74,63 | 73,18 | 73,26 | 0,94% | 5.202.082,00 |
| 22.04.2025 | 72,81 | 72,99 | 72,56 | 72,58 | 0,46% | 5.032.485,00 |
| 21.04.2025 | 73,05 | 73,05 | 72,13 | 72,25 | -1,71% | 1.574.078,00 |
| 17.04.2025 | 73,79 | 73,84 | 73,34 | 73,51 | -0,38% | 1.154.029,00 |
| 16.04.2025 | 73,46 | 73,80 | 73,22 | 73,79 | 0,46% | 3.816.737,00 |
| 15.04.2025 | 72,92 | 73,60 | 72,79 | 73,45 | 0,73% | 3.262.648,00 |
| 14.04.2025 | 73,20 | 73,20 | 72,51 | 72,92 | 0,66% | 1.976.783,00 |
| 11.04.2025 | 71,54 | 72,62 | 70,61 | 72,44 | 0,44% | 2.572.135,00 |
| 10.04.2025 | 72,98 | 73,32 | 71,96 | 72,12 | -2,97% | 6.889.322,00 |
| 09.04.2025 | 70,79 | 74,36 | 70,77 | 74,33 | 2,96% | 6.841.230,00 |
| 08.04.2025 | 74,11 | 74,11 | 71,94 | 72,19 | -2,38% | 6.338.819,00 |
| 07.04.2025 | 74,83 | 75,47 | 73,76 | 73,95 | -2,85% | 4.836.899,00 |
| 04.04.2025 | 76,40 | 76,57 | 75,89 | 76,12 | 0,30% | 5.504.650,00 |
| 03.04.2025 | 76,45 | 76,76 | 75,83 | 75,89 | -0,45% | 6.789.840,00 |
| 02.04.2025 | 76,47 | 76,47 | 75,67 | 76,23 | 0,36% | 1.540.489,00 |
| 01.04.2025 | 75,77 | 76,20 | 75,77 | 75,96 | 0,07% | 3.114.746,00 |
| 31.03.2025 | 75,99 | 76,06 | 75,49 | 75,91 | 0,40% | 5.408.361,00 |
| 28.03.2025 | 75,60 | 75,65 | 75,28 | 75,61 | 0,83% | 2.140.890,00 |
| 27.03.2025 | 75,00 | 75,02 | 74,82 | 74,99 | -0,31% | 1.483.450,00 |
| 26.03.2025 | 75,59 | 75,59 | 75,16 | 75,22 | -0,69% | 1.243.778,00 |
| 25.03.2025 | 75,72 | 75,96 | 75,54 | 75,74 | 0,16% | 2.244.747,00 |
| 24.03.2025 | 76,12 | 76,12 | 75,60 | 75,62 | -0,72% | 2.318.088,00 |
| 21.03.2025 | 76,47 | 76,53 | 76,09 | 76,17 | -0,31% | 3.627.660,00 |
| 20.03.2025 | 77,02 | 77,25 | 76,38 | 76,41 | -0,27% | 3.841.020,00 |
| 19.03.2025 | 76,08 | 76,73 | 75,97 | 76,62 | 0,78% | 1.388.216,00 |
| 18.03.2025 | 75,79 | 76,29 | 75,59 | 76,03 | 0,24% | 2.433.432,00 |
| 17.03.2025 | 75,94 | 76,24 | 75,80 | 75,85 | 0,37% | 1.488.487,00 |
| 14.03.2025 | 75,54 | 75,82 | 75,30 | 75,57 | 0,00% | 1.158.538,00 |
| 13.03.2025 | 75,00 | 75,61 | 74,71 | 75,57 | 0,44% | 1.302.738,00 |
| 12.03.2025 | 75,63 | 75,63 | 75,15 | 75,24 | -0,41% | 1.332.150,00 |
| 11.03.2025 | 76,12 | 76,22 | 75,48 | 75,55 | -0,92% | 2.763.496,00 |
| 10.03.2025 | 76,26 | 76,65 | 76,15 | 76,25 | 0,38% | 2.814.984,00 |
| 07.03.2025 | 76,51 | 76,57 | 75,84 | 75,96 | -0,22% | 1.509.821,00 |
| 06.03.2025 | 76,38 | 76,48 | 75,89 | 76,13 | -0,54% | 2.140.412,00 |
| 05.03.2025 | 77,21 | 77,21 | 76,38 | 76,54 | -0,42% | 2.813.822,00 |
| 04.03.2025 | 77,01 | 77,22 | 76,76 | 76,86 | -0,68% | 4.334.864,00 |
| 03.03.2025 | 76,85 | 77,40 | 76,70 | 77,39 | 0,10% | 3.589.517,00 |
| 28.02.2025 | 77,11 | 77,42 | 76,82 | 77,31 | 0,57% | 4.426.638,00 |
| 27.02.2025 | 77,05 | 77,29 | 76,82 | 76,87 | -0,72% | 1.948.304,00 |
| 26.02.2025 | 77,20 | 77,50 | 77,07 | 77,43 | 0,34% | 3.493.678,00 |
| 25.02.2025 | 76,85 | 77,27 | 76,85 | 77,17 | 1,18% | 4.608.785,00 |
| 24.02.2025 | 75,98 | 76,42 | 75,95 | 76,27 | 0,34% | 3.704.740,00 |
| 21.02.2025 | 75,73 | 76,35 | 75,73 | 76,01 | 0,54% | 7.143.100,00 |
| 20.02.2025 | 75,44 | 75,69 | 75,37 | 75,60 | 0,35% | 2.111.478,00 |
| 19.02.2025 | 75,27 | 75,53 | 75,13 | 75,34 | 0,03% | 3.638.274,00 |
| 18.02.2025 | 75,73 | 75,77 | 75,26 | 75,32 | -0,71% | 1.400.736,00 |
| 14.02.2025 | 76,14 | 76,23 | 75,83 | 75,86 | 0,46% | 1.664.336,00 |
| 13.02.2025 | 75,13 | 75,67 | 75,09 | 75,51 | 1,23% | 2.284.526,00 |
| 12.02.2025 | 74,54 | 74,76 | 74,21 | 74,59 | -0,78% | 2.296.843,00 |
| 11.02.2025 | 75,16 | 75,25 | 75,07 | 75,18 | -0,41% | 885.680,00 |
| 10.02.2025 | 75,59 | 75,78 | 75,33 | 75,49 | -0,04% | 966.165,00 |
| 07.02.2025 | 75,67 | 75,76 | 75,35 | 75,52 | -0,63% | 1.402.866,00 |
| 06.02.2025 | 76,16 | 76,26 | 75,80 | 76,00 | -0,16% | 3.388.790,00 |
| 05.02.2025 | 75,87 | 76,34 | 75,86 | 76,12 | 1,10% | 1.507.917,00 |
| 04.02.2025 | 74,73 | 75,38 | 74,72 | 75,29 | 0,28% | 2.149.572,00 |
| 03.02.2025 | 75,16 | 75,52 | 74,81 | 75,08 | -0,01% | 3.589.647,00 |
| 31.01.2025 | 75,71 | 75,76 | 74,87 | 75,09 | -0,56% | 2.233.295,00 |
| 30.01.2025 | 75,58 | 75,79 | 75,42 | 75,51 | 0,20% | 5.536.163,00 |
| 29.01.2025 | 75,61 | 75,71 | 75,02 | 75,36 | -0,20% | 2.934.057,00 |
| 28.01.2025 | 75,39 | 75,55 | 75,27 | 75,51 | -0,25% | 2.232.424,00 |
| 27.01.2025 | 75,58 | 75,73 | 75,32 | 75,70 | 0,97% | 1.326.270,00 |
| 24.01.2025 | 74,66 | 75,03 | 74,52 | 74,97 | 0,29% | 3.044.634,00 |
| 23.01.2025 | 74,43 | 74,78 | 74,43 | 74,75 | -0,33% | 3.206.229,00 |
| 22.01.2025 | 75,41 | 75,46 | 74,99 | 75,00 | -0,49% | 1.607.472,00 |
| 21.01.2025 | 75,25 | 75,38 | 75,03 | 75,37 | 0,94% | 2.079.634,00 |
| 17.01.2025 | 74,80 | 74,98 | 74,63 | 74,67 | 0,19% | 3.616.990,00 |
| 16.01.2025 | 74,33 | 74,77 | 74,08 | 74,53 | 0,30% | 4.764.612,00 |
| 15.01.2025 | 74,37 | 74,61 | 74,14 | 74,31 | 1,57% | 2.167.161,00 |
| 14.01.2025 | 73,16 | 73,22 | 72,86 | 73,16 | 0,07% | 5.934.418,00 |
| 13.01.2025 | 73,43 | 73,43 | 72,96 | 73,11 | -0,35% | 1.798.501,00 |
| 10.01.2025 | 73,13 | 73,69 | 73,13 | 73,37 | -0,65% | 4.816.167,00 |
| 08.01.2025 | 73,55 | 73,96 | 73,39 | 73,85 | 0,24% | 3.020.883,00 |
| 07.01.2025 | 74,10 | 74,19 | 73,51 | 73,67 | -0,74% | 2.803.099,00 |
| 06.01.2025 | 74,50 | 74,53 | 74,16 | 74,22 | -0,47% | 1.212.654,00 |
| 03.01.2025 | 74,96 | 75,05 | 74,50 | 74,57 | -0,29% | 944.143,00 |
| 02.01.2025 | 74,90 | 75,30 | 74,55 | 74,79 | 0,01% | 1.302.257,00 |
| 31.12.2024 | 75,16 | 75,36 | 74,63 | 74,78 | -0,41% | 1.521.862,00 |
| 30.12.2024 | 75,04 | 75,16 | 74,97 | 75,09 | 0,55% | 1.464.319,00 |
| 27.12.2024 | 75,18 | 75,18 | 74,66 | 74,68 | -0,72% | 1.853.701,00 |
| 26.12.2024 | 74,65 | 75,25 | 74,65 | 75,22 | 0,08% | 2.380.362,00 |
| 24.12.2024 | 74,54 | 75,17 | 74,51 | 75,16 | 0,01% | 1.122.471,00 |
| 23.12.2024 | 75,37 | 75,59 | 75,02 | 75,15 | -0,48% | 1.646.454,00 |
| 20.12.2024 | 75,44 | 75,99 | 75,24 | 75,51 | 0,55% | 4.929.711,00 |
| 19.12.2024 | 75,36 | 75,48 | 74,79 | 75,10 | -0,84% | 6.945.595,00 |
| 18.12.2024 | 77,05 | 77,16 | 75,72 | 75,74 | -1,70% | 2.328.157,00 |
| 17.12.2024 | 77,10 | 77,26 | 76,92 | 77,05 | 0,06% | 4.485.152,00 |
| 16.12.2024 | 77,04 | 77,22 | 76,80 | 77,00 | 0,21% | 3.723.750,00 |
| 13.12.2024 | 77,48 | 77,48 | 76,76 | 76,84 | -0,83% | 3.801.969,00 |
| 12.12.2024 | 77,98 | 77,98 | 77,43 | 77,48 | -0,98% | 3.257.663,00 |
| 11.12.2024 | 78,75 | 78,91 | 78,21 | 78,25 | -0,47% | 3.218.608,00 |
| 10.12.2024 | 78,76 | 78,79 | 78,49 | 78,62 | -0,27% | 1.968.020,00 |
| 09.12.2024 | 78,98 | 79,02 | 78,72 | 78,83 | -0,45% | 853.193,00 |
| 06.12.2024 | 79,34 | 79,47 | 78,91 | 79,19 | 0,16% | 1.763.573,00 |
| 05.12.2024 | 79,00 | 79,12 | 78,70 | 79,06 | 0,05% | 1.541.410,00 |
| 04.12.2024 | 78,41 | 79,12 | 78,15 | 79,02 | 0,74% | 2.022.019,00 |
| 03.12.2024 | 79,15 | 79,15 | 78,39 | 78,44 | -0,65% | 1.910.487,00 |
| 02.12.2024 | 79,15 | 79,15 | 78,34 | 78,95 | -0,05% | 2.152.968,00 |
| 29.11.2024 | 78,75 | 79,05 | 78,75 | 78,99 | 0,82% | 1.327.326,00 |
| 27.11.2024 | 78,20 | 78,45 | 77,98 | 78,35 | 0,55% | 1.020.728,00 |