93,730$
Echtzeitkurs Vanguard Intermediate-Term
Bid:
Ask:
Aktienkurse zum Vanguard Intermediate-Term ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 81,81 | 82,06 | 81,75 | 81,92 | -0,11% | 18.046.084,00 |
| 26.03.2026 | 82,37 | 82,50 | 82,00 | 82,01 | -0,74% | 20.532.029,00 |
| 25.03.2026 | 82,76 | 82,81 | 82,57 | 82,62 | 0,28% | 13.108.378,00 |
| 24.03.2026 | 82,25 | 82,55 | 82,19 | 82,39 | -0,19% | 14.864.353,00 |
| 23.03.2026 | 82,29 | 82,77 | 82,23 | 82,55 | 0,49% | 16.767.487,00 |
| 20.03.2026 | 82,62 | 82,65 | 82,10 | 82,15 | -0,94% | 21.526.588,00 |
| 19.03.2026 | 82,46 | 83,00 | 82,42 | 82,93 | 0,27% | 14.865.946,00 |
| 18.03.2026 | 83,05 | 83,13 | 82,71 | 82,71 | -0,57% | 11.260.891,00 |
| 17.03.2026 | 83,04 | 83,19 | 82,99 | 83,18 | 0,47% | 24.860.859,00 |
| 16.03.2026 | 82,90 | 82,96 | 82,70 | 82,79 | 0,40% | 12.740.076,00 |
| 13.03.2026 | 82,85 | 82,96 | 82,38 | 82,46 | -0,28% | 18.963.775,00 |
| 12.03.2026 | 83,04 | 83,05 | 82,56 | 82,69 | -0,59% | 20.293.009,00 |
| 11.03.2026 | 83,46 | 83,46 | 83,11 | 83,18 | -0,50% | 20.410.331,00 |
| 10.03.2026 | 83,78 | 83,93 | 83,58 | 83,60 | -0,41% | 18.692.343,00 |
| 09.03.2026 | 83,59 | 83,98 | 83,43 | 83,94 | 0,37% | 11.847.858,00 |
| 06.03.2026 | 83,56 | 83,85 | 83,39 | 83,63 | -0,25% | 21.874.358,00 |
| 05.03.2026 | 83,79 | 83,88 | 83,67 | 83,84 | -0,30% | 11.691.904,00 |
| 04.03.2026 | 84,19 | 84,23 | 84,05 | 84,09 | -0,01% | 12.082.514,00 |
| 03.03.2026 | 83,69 | 84,23 | 83,64 | 84,10 | -0,05% | 13.613.126,00 |
| 02.03.2026 | 84,16 | 84,18 | 83,98 | 84,14 | -0,68% | 11.727.144,00 |
| 27.02.2026 | 84,74 | 84,84 | 84,70 | 84,72 | 0,05% | 13.747.883,00 |
| 26.02.2026 | 84,59 | 84,70 | 84,57 | 84,68 | 0,11% | 8.506.629,00 |
| 25.02.2026 | 84,58 | 84,66 | 84,56 | 84,59 | -0,05% | 9.603.611,00 |
| 24.02.2026 | 84,61 | 84,68 | 84,53 | 84,63 | -0,09% | 12.215.238,00 |
| 23.02.2026 | 84,59 | 84,76 | 84,57 | 84,71 | 0,20% | 11.919.005,00 |
| 20.02.2026 | 84,53 | 84,59 | 84,40 | 84,54 | 0,02% | 12.270.715,00 |
| 19.02.2026 | 84,39 | 84,53 | 84,37 | 84,52 | 0,07% | 9.082.927,00 |
| 18.02.2026 | 84,45 | 84,52 | 84,41 | 84,46 | -0,08% | 8.345.400,00 |
| 17.02.2026 | 84,47 | 84,55 | 84,43 | 84,53 | 0,05% | 10.253.778,00 |
| 13.02.2026 | 84,46 | 84,51 | 84,39 | 84,49 | 0,32% | 9.499.153,00 |
| 12.02.2026 | 84,08 | 84,26 | 84,07 | 84,22 | 0,31% | 10.175.603,00 |
| 11.02.2026 | 83,89 | 84,06 | 83,86 | 83,96 | -0,08% | 7.532.928,00 |
| 10.02.2026 | 84,10 | 84,15 | 84,00 | 84,03 | 0,15% | 10.440.947,00 |
| 09.02.2026 | 83,83 | 83,93 | 83,77 | 83,90 | 0,04% | 9.750.618,00 |
| 06.02.2026 | 83,84 | 83,90 | 83,75 | 83,87 | 0,04% | 9.630.917,00 |
| 05.02.2026 | 83,66 | 83,87 | 83,62 | 83,84 | 0,40% | 9.432.802,00 |
| 04.02.2026 | 83,49 | 83,55 | 83,40 | 83,51 | -0,04% | 9.591.052,00 |
| 03.02.2026 | 83,52 | 83,57 | 83,45 | 83,54 | 0,02% | 11.648.087,00 |
| 02.02.2026 | 83,73 | 83,73 | 83,49 | 83,52 | -0,51% | 10.793.363,00 |
| 30.01.2026 | 83,96 | 84,01 | 83,90 | 83,95 | -0,01% | 15.785.963,00 |
| 29.01.2026 | 83,83 | 83,99 | 83,79 | 83,96 | 0,06% | 11.101.085,00 |
| 28.01.2026 | 83,99 | 83,99 | 83,79 | 83,91 | -0,06% | 14.335.534,00 |
| 27.01.2026 | 83,94 | 84,04 | 83,93 | 83,96 | -0,01% | 12.544.915,00 |
| 26.01.2026 | 84,00 | 84,04 | 83,94 | 83,97 | 0,10% | 11.210.618,00 |
| 23.01.2026 | 83,83 | 83,92 | 83,74 | 83,89 | 0,07% | 10.747.862,00 |
| 22.01.2026 | 83,79 | 83,89 | 83,73 | 83,83 | 0,02% | 16.716.874,00 |
| 21.01.2026 | 83,63 | 83,85 | 83,55 | 83,81 | 0,40% | 15.433.281,00 |
| 20.01.2026 | 83,50 | 83,61 | 83,44 | 83,48 | -0,36% | 12.829.474,00 |
| 16.01.2026 | 83,94 | 83,98 | 83,76 | 83,78 | -0,23% | 11.216.609,00 |
| 15.01.2026 | 84,13 | 84,15 | 83,95 | 83,97 | -0,15% | 25.220.210,00 |
| 14.01.2026 | 84,02 | 84,14 | 84,00 | 84,10 | 0,12% | 12.241.497,00 |
| 13.01.2026 | 83,95 | 84,04 | 83,87 | 84,00 | 0,20% | 33.405.339,00 |
| 12.01.2026 | 83,80 | 83,92 | 83,76 | 83,83 | -0,10% | 6.963.001,00 |
| 09.01.2026 | 83,81 | 83,97 | 83,75 | 83,91 | 0,16% | 9.693.579,00 |
| 08.01.2026 | 83,79 | 83,86 | 83,75 | 83,78 | -0,20% | 9.215.741,00 |
| 07.01.2026 | 84,07 | 84,09 | 83,93 | 83,95 | 0,01% | 11.774.319,00 |
| 06.01.2026 | 83,83 | 83,95 | 83,76 | 83,94 | 0,02% | 12.383.272,00 |
| 05.01.2026 | 83,82 | 83,97 | 83,76 | 83,92 | 0,21% | 12.186.917,00 |
| 02.01.2026 | 83,87 | 83,89 | 83,66 | 83,74 | -0,01% | 9.360.779,00 |
| 31.12.2025 | 83,91 | 83,96 | 83,75 | 83,75 | -0,29% | 6.069.009,00 |
| 30.12.2025 | 83,95 | 84,06 | 83,88 | 83,99 | -0,08% | 6.413.372,00 |
| 29.12.2025 | 84,00 | 84,07 | 83,94 | 84,06 | 0,11% | 6.920.954,00 |
| 26.12.2025 | 83,95 | 83,99 | 83,85 | 83,97 | 0,08% | 4.651.997,00 |
| 24.12.2025 | 83,74 | 83,90 | 83,70 | 83,90 | 0,33% | 3.987.788,00 |
| 23.12.2025 | 83,47 | 83,66 | 83,44 | 83,62 | 0,00% | 10.239.451,00 |
| 22.12.2025 | 83,62 | 83,63 | 83,55 | 83,62 | -0,02% | 9.946.857,00 |
| 19.12.2025 | 83,72 | 83,75 | 83,61 | 83,64 | -0,17% | 10.094.515,00 |
| 18.12.2025 | 83,80 | 83,83 | 83,64 | 83,78 | -0,12% | 10.849.424,00 |
| 17.12.2025 | 83,86 | 83,92 | 83,81 | 83,88 | -0,04% | 7.604.951,00 |
| 16.12.2025 | 83,84 | 83,95 | 83,70 | 83,91 | 0,14% | 6.773.498,00 |
| 15.12.2025 | 83,89 | 83,94 | 83,72 | 83,79 | 0,12% | 7.426.595,00 |
| 12.12.2025 | 83,79 | 83,81 | 83,66 | 83,69 | -0,38% | 11.022.739,00 |
| 11.12.2025 | 84,15 | 84,20 | 83,95 | 84,01 | 0,00% | 10.898.664,00 |
| 10.12.2025 | 83,67 | 84,05 | 83,63 | 84,01 | 0,37% | 13.578.957,00 |
| 09.12.2025 | 83,90 | 83,92 | 83,65 | 83,70 | -0,14% | 14.346.601,00 |
| 08.12.2025 | 83,94 | 83,95 | 83,69 | 83,82 | -0,14% | 11.580.284,00 |
| 05.12.2025 | 84,07 | 84,10 | 83,87 | 83,94 | -0,10% | 9.622.113,00 |
| 04.12.2025 | 84,09 | 84,09 | 83,97 | 84,02 | -0,19% | 10.639.847,00 |
| 03.12.2025 | 84,10 | 84,21 | 84,04 | 84,18 | 0,21% | 14.275.151,00 |
| 02.12.2025 | 83,94 | 84,04 | 83,88 | 84,00 | 0,07% | 10.462.611,00 |
| 01.12.2025 | 83,92 | 83,94 | 83,83 | 83,94 | -0,72% | 12.396.677,00 |
| 28.11.2025 | 84,62 | 84,65 | 84,45 | 84,55 | -0,08% | 5.201.883,00 |
| 26.11.2025 | 84,44 | 84,63 | 84,36 | 84,62 | 0,19% | 11.107.894,00 |
| 25.11.2025 | 84,25 | 84,57 | 84,24 | 84,46 | 0,26% | 13.396.679,00 |
| 24.11.2025 | 84,14 | 84,25 | 84,05 | 84,24 | 0,25% | 16.992.903,00 |
| 21.11.2025 | 84,00 | 84,03 | 83,83 | 84,03 | 0,36% | 6.978.763,00 |
| 20.11.2025 | 83,81 | 83,89 | 83,69 | 83,73 | 0,12% | 9.955.409,00 |
| 19.11.2025 | 83,78 | 83,79 | 83,61 | 83,63 | -0,04% | 8.150.579,00 |
| 18.11.2025 | 83,72 | 83,79 | 83,59 | 83,66 | 0,12% | 13.416.849,00 |
| 17.11.2025 | 83,61 | 83,70 | 83,53 | 83,56 | 0,00% | 10.074.170,00 |
| 14.11.2025 | 83,79 | 83,86 | 83,56 | 83,56 | -0,17% | 5.799.752,00 |
| 13.11.2025 | 83,73 | 83,87 | 83,69 | 83,70 | -0,27% | 9.157.028,00 |
| 12.11.2025 | 84,00 | 84,03 | 83,88 | 83,93 | -0,14% | 6.998.162,00 |
| 11.11.2025 | 83,92 | 84,07 | 83,84 | 84,05 | 0,38% | 3.381.258,00 |
| 10.11.2025 | 83,76 | 83,83 | 83,72 | 83,73 | -0,02% | 10.067.010,00 |
| 07.11.2025 | 83,72 | 83,83 | 83,67 | 83,75 | -0,05% | 11.084.404,00 |
| 06.11.2025 | 83,75 | 83,81 | 83,71 | 83,79 | 0,41% | 8.743.997,00 |
| 05.11.2025 | 83,68 | 83,68 | 83,44 | 83,45 | -0,24% | 14.773.045,00 |
| 04.11.2025 | 83,59 | 83,81 | 83,55 | 83,65 | 0,07% | 13.086.711,00 |
| 03.11.2025 | 83,66 | 83,66 | 83,52 | 83,59 | -0,55% | 13.359.128,00 |