93,730$
Echtzeitkurs Vanguard Intermediate-Term
Bid:
Ask:
Aktienkurse zum Vanguard Intermediate-Term ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 11.829.095,00 |
| 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 |
| 31.10.2025 | 84,23 | 84,26 | 84,00 | 84,05 | -0,13% | 11.875.064,00 |
| 30.10.2025 | 84,11 | 84,33 | 84,05 | 84,16 | -0,28% | 21.213.406,00 |
| 29.10.2025 | 84,82 | 84,82 | 84,36 | 84,40 | -0,48% | 10.152.803,00 |
| 28.10.2025 | 84,79 | 84,83 | 84,69 | 84,81 | -0,01% | 7.181.491,00 |
| 27.10.2025 | 84,74 | 84,84 | 84,62 | 84,82 | 0,07% | 8.351.779,00 |
| 24.10.2025 | 84,75 | 84,78 | 84,65 | 84,76 | 0,19% | 8.347.132,00 |
| 23.10.2025 | 84,58 | 84,70 | 84,57 | 84,60 | -0,08% | 8.862.614,00 |
| 22.10.2025 | 84,64 | 84,69 | 84,55 | 84,67 | 0,02% | 13.509.784,00 |
| 21.10.2025 | 84,78 | 84,80 | 84,65 | 84,65 | 0,06% | 10.751.830,00 |
| 20.10.2025 | 84,59 | 84,65 | 84,54 | 84,60 | 0,15% | 8.695.940,00 |
| 17.10.2025 | 84,56 | 84,58 | 84,41 | 84,47 | -0,14% | 8.700.219,00 |
| 16.10.2025 | 84,38 | 84,62 | 84,32 | 84,59 | 0,25% | 12.965.208,00 |
| 15.10.2025 | 84,49 | 84,56 | 84,29 | 84,38 | 0,06% | 10.407.293,00 |
| 14.10.2025 | 84,13 | 84,39 | 84,03 | 84,33 | 0,18% | 11.030.151,00 |
| 13.10.2025 | 84,00 | 84,22 | 83,98 | 84,18 | 0,29% | 9.742.218,00 |
| 10.10.2025 | 84,04 | 84,07 | 83,89 | 83,94 | 0,20% | 11.265.263,00 |
| 09.10.2025 | 83,88 | 83,89 | 83,74 | 83,77 | -0,15% | 10.746.070,00 |
| 08.10.2025 | 84,12 | 84,13 | 83,90 | 83,90 | -0,12% | 15.033.384,00 |
| 07.10.2025 | 83,97 | 84,07 | 83,89 | 84,00 | 0,13% | 14.891.954,00 |
| 06.10.2025 | 83,91 | 84,01 | 83,87 | 83,89 | -0,32% | 8.305.301,00 |
| 02.10.2025 | 84,04 | 84,19 | 83,98 | 84,16 | 0,11% | 5.905.662,00 |
| 01.10.2025 | 84,03 | 84,08 | 83,89 | 84,07 | -0,05% | 9.492.448,00 |
| 30.09.2025 | 84,19 | 84,28 | 84,05 | 84,11 | 0,00% | 10.714.075,00 |
| 29.09.2025 | 84,05 | 84,16 | 84,01 | 84,11 | 0,21% | 9.326.776,00 |
| 26.09.2025 | 83,91 | 83,99 | 83,80 | 83,93 | 0,08% | 9.981.846,00 |
| 25.09.2025 | 83,84 | 83,91 | 83,67 | 83,86 | -0,23% | 13.933.507,00 |
| 24.09.2025 | 84,22 | 84,22 | 84,02 | 84,05 | -0,28% | 10.778.145,00 |
| 23.09.2025 | 84,28 | 84,31 | 84,17 | 84,29 | 0,17% | 12.458.437,00 |
| 22.09.2025 | 84,28 | 84,29 | 84,15 | 84,15 | -0,17% | 10.552.097,00 |
| 19.09.2025 | 84,23 | 84,33 | 84,19 | 84,29 | -0,01% | 6.394.221,00 |
| 18.09.2025 | 84,25 | 84,33 | 84,12 | 84,30 | -0,08% | 9.397.752,00 |
| 17.09.2025 | 84,62 | 84,74 | 84,24 | 84,37 | -0,19% | 11.990.812,00 |
| 16.09.2025 | 84,58 | 84,62 | 84,47 | 84,53 | -0,01% | 9.628.656,00 |
| 15.09.2025 | 84,52 | 84,57 | 84,48 | 84,54 | 0,24% | 9.823.018,00 |
| 12.09.2025 | 84,39 | 84,42 | 84,21 | 84,34 | -0,18% | 39.431.232,00 |
| 11.09.2025 | 84,39 | 84,59 | 84,35 | 84,49 | 0,30% | 7.384.677,00 |
| 10.09.2025 | 84,21 | 84,38 | 84,18 | 84,24 | 0,23% | 10.463.971,00 |
| 09.09.2025 | 84,16 | 84,20 | 83,95 | 84,05 | -0,12% | 10.327.752,00 |
| 08.09.2025 | 84,30 | 84,30 | 84,08 | 84,15 | 0,19% | 15.114.137,00 |
| 05.09.2025 | 84,16 | 84,16 | 83,98 | 83,99 | 0,39% | 12.697.580,00 |
| 04.09.2025 | 83,42 | 83,66 | 83,36 | 83,66 | 0,55% | 11.131.018,00 |
| 03.09.2025 | 82,99 | 83,28 | 82,95 | 83,20 | 0,36% | 13.651.412,00 |
| 02.09.2025 | 82,83 | 82,92 | 82,74 | 82,90 | -0,62% | 9.910.173,00 |
| 29.08.2025 | 83,49 | 83,50 | 83,36 | 83,42 | -0,13% | 10.415.372,00 |
| 28.08.2025 | 83,46 | 83,58 | 83,42 | 83,53 | 0,08% | 8.369.751,00 |
| 27.08.2025 | 83,28 | 83,46 | 83,19 | 83,46 | 0,12% | 13.957.177,00 |
| 26.08.2025 | 83,28 | 83,39 | 83,18 | 83,36 | 0,16% | 7.280.874,00 |
| 25.08.2025 | 83,32 | 83,35 | 83,22 | 83,23 | -0,18% | 7.544.935,00 |
| 22.08.2025 | 83,05 | 83,48 | 82,98 | 83,38 | 0,63% | 16.333.557,00 |
| 21.08.2025 | 83,00 | 83,01 | 82,79 | 82,86 | -0,30% | 7.643.921,00 |
| 20.08.2025 | 83,09 | 83,19 | 83,02 | 83,11 | 0,04% | 7.019.174,00 |
| 19.08.2025 | 83,04 | 83,10 | 83,01 | 83,08 | 0,14% | 7.716.807,00 |
| 18.08.2025 | 83,16 | 83,16 | 82,91 | 82,96 | -0,12% | 15.605.122,00 |
| 15.08.2025 | 83,16 | 83,24 | 83,00 | 83,06 | -0,07% | 9.866.032,00 |
| 14.08.2025 | 83,12 | 83,28 | 83,05 | 83,12 | -0,25% | 8.870.878,00 |
| 13.08.2025 | 83,27 | 83,38 | 83,20 | 83,33 | 0,37% | 8.108.673,00 |
| 12.08.2025 | 82,90 | 83,03 | 82,82 | 83,02 | 0,10% | 16.525.014,00 |
| 11.08.2025 | 82,95 | 83,03 | 82,88 | 82,94 | 0,07% | 29.209.747,00 |
| 08.08.2025 | 83,10 | 83,10 | 82,87 | 82,88 | -0,25% | 14.684.113,00 |
| 07.08.2025 | 83,23 | 83,24 | 83,02 | 83,09 | -0,08% | 16.956.747,00 |
| 06.08.2025 | 83,05 | 83,19 | 82,85 | 83,16 | 0,04% | 12.052.918,00 |
| 05.08.2025 | 83,09 | 83,16 | 83,03 | 83,13 | -0,05% | 15.114.644,00 |
| 04.08.2025 | 83,13 | 83,19 | 83,01 | 83,17 | 0,16% | 27.787.112,00 |
| 01.08.2025 | 82,89 | 83,09 | 82,73 | 83,04 | 0,44% | 19.161.028,00 |
| 31.07.2025 | 82,84 | 82,90 | 82,65 | 82,68 | 0,01% | 13.832.081,00 |
| 30.07.2025 | 82,67 | 82,93 | 82,61 | 82,67 | -0,17% | 9.783.106,00 |
| 29.07.2025 | 82,62 | 82,88 | 82,60 | 82,81 | 0,38% | 12.065.299,00 |
| 28.07.2025 | 82,58 | 82,62 | 82,47 | 82,50 | -0,16% | 12.687.916,00 |
| 25.07.2025 | 82,41 | 82,66 | 82,41 | 82,63 | 0,24% | 6.356.366,00 |
| 24.07.2025 | 82,31 | 82,52 | 82,28 | 82,43 | -0,12% | 4.348.858,00 |
| 23.07.2025 | 82,59 | 82,62 | 82,47 | 82,53 | -0,13% | 7.899.344,00 |