93,730$
Echtzeitkurs Vanguard Intermediate-Term
Bid:
Ask:
Aktienkurse zum Vanguard Intermediate-Term ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 79,28 | 79,53 | 79,03 | 79,26 | 0,58% | 6.946.854,00 |
| 02.05.2024 | 78,40 | 78,84 | 78,35 | 78,80 | 0,57% | 8.400.887,00 |
| 01.05.2024 | 78,14 | 78,64 | 78,08 | 78,35 | -0,01% | 9.262.521,00 |
| 30.04.2024 | 78,49 | 78,53 | 78,29 | 78,36 | -0,41% | 7.999.893,00 |
| 29.04.2024 | 78,51 | 78,74 | 78,51 | 78,68 | 0,34% | 6.605.065,00 |
| 26.04.2024 | 78,46 | 78,53 | 78,38 | 78,41 | 0,24% | 4.608.983,00 |
| 25.04.2024 | 78,03 | 78,23 | 77,86 | 78,22 | -0,22% | 8.166.038,00 |
| 24.04.2024 | 78,57 | 78,57 | 78,26 | 78,39 | -0,29% | 7.467.904,00 |
| 23.04.2024 | 78,39 | 78,81 | 78,31 | 78,62 | 0,27% | 9.174.901,00 |
| 22.04.2024 | 78,24 | 78,44 | 78,24 | 78,41 | 0,22% | 5.146.551,00 |
| 19.04.2024 | 78,32 | 78,39 | 78,22 | 78,24 | 0,12% | 9.366.433,00 |
| 18.04.2024 | 78,26 | 78,38 | 78,10 | 78,15 | -0,24% | 7.853.133,00 |
| 17.04.2024 | 78,20 | 78,46 | 78,19 | 78,34 | 0,45% | 8.920.493,00 |
| 16.04.2024 | 78,00 | 78,04 | 77,80 | 77,99 | -0,27% | 9.333.359,00 |
| 15.04.2024 | 78,40 | 78,46 | 78,13 | 78,20 | -0,77% | 6.067.865,00 |
| 12.04.2024 | 78,95 | 78,95 | 78,79 | 78,81 | 0,18% | 7.315.090,00 |
| 11.04.2024 | 78,81 | 78,98 | 78,54 | 78,67 | -0,09% | 6.585.779,00 |
| 10.04.2024 | 79,16 | 79,16 | 78,66 | 78,74 | -1,18% | 9.174.436,00 |
| 09.04.2024 | 79,66 | 79,74 | 79,59 | 79,68 | 0,37% | 5.133.500,00 |
| 08.04.2024 | 79,30 | 79,51 | 79,30 | 79,39 | -0,18% | 3.326.486,00 |
| 05.04.2024 | 79,58 | 79,73 | 79,42 | 79,53 | -0,29% | 5.604.748,00 |
| 04.04.2024 | 79,91 | 79,91 | 79,62 | 79,76 | 0,08% | 5.597.263,00 |
| 03.04.2024 | 79,43 | 79,74 | 79,30 | 79,70 | 0,14% | 6.722.076,00 |
| 02.04.2024 | 79,44 | 79,60 | 79,28 | 79,59 | -0,09% | 3.500.266,00 |
| 01.04.2024 | 80,06 | 80,06 | 79,58 | 79,66 | -1,06% | 4.151.387,00 |
| 28.03.2024 | 80,51 | 80,62 | 80,44 | 80,51 | -0,06% | 8.503.203,00 |
| 27.03.2024 | 80,19 | 80,57 | 80,19 | 80,56 | 0,45% | 6.343.938,00 |
| 26.03.2024 | 80,24 | 80,26 | 80,09 | 80,20 | -0,05% | 4.913.385,00 |
| 25.03.2024 | 80,41 | 80,44 | 80,21 | 80,24 | -0,24% | 2.621.569,00 |
| 22.03.2024 | 80,52 | 80,56 | 80,38 | 80,43 | 0,31% | 3.900.500,00 |
| 21.03.2024 | 80,38 | 80,38 | 80,12 | 80,18 | 0,07% | 7.564.302,00 |
| 20.03.2024 | 80,02 | 80,16 | 79,77 | 80,12 | 0,24% | 8.008.668,00 |
| 19.03.2024 | 79,83 | 80,06 | 79,79 | 79,93 | 0,30% | 3.796.926,00 |
| 18.03.2024 | 79,77 | 79,82 | 79,40 | 79,69 | -0,10% | 7.432.476,00 |
| 15.03.2024 | 79,70 | 79,86 | 79,68 | 79,77 | -0,06% | 6.259.948,00 |
| 14.03.2024 | 80,08 | 80,08 | 79,75 | 79,82 | -0,54% | 9.499.118,00 |
| 13.03.2024 | 80,35 | 80,46 | 80,25 | 80,25 | -0,12% | 5.606.322,00 |
| 12.03.2024 | 80,49 | 80,50 | 80,30 | 80,35 | -0,24% | 4.538.249,00 |
| 11.03.2024 | 80,60 | 80,67 | 80,47 | 80,54 | -0,07% | 5.092.419,00 |
| 08.03.2024 | 80,57 | 80,75 | 80,55 | 80,60 | 0,15% | 8.207.203,00 |
| 07.03.2024 | 80,48 | 80,48 | 80,31 | 80,48 | 0,31% | 6.549.693,00 |
| 06.03.2024 | 80,30 | 80,46 | 80,19 | 80,23 | 0,20% | 6.412.788,00 |
| 05.03.2024 | 80,01 | 80,23 | 79,97 | 80,07 | 0,38% | 7.350.144,00 |
| 04.03.2024 | 79,79 | 79,85 | 79,70 | 79,77 | -0,19% | 9.263.926,00 |
| 01.03.2024 | 79,41 | 79,97 | 79,23 | 79,92 | 0,16% | 6.107.235,00 |
| 29.02.2024 | 79,83 | 79,96 | 79,69 | 79,79 | 0,17% | 7.848.153,00 |
| 28.02.2024 | 79,57 | 79,69 | 79,55 | 79,66 | 0,02% | 9.757.015,00 |
| 27.02.2024 | 79,73 | 79,80 | 79,59 | 79,64 | -0,08% | 5.029.965,00 |
| 26.02.2024 | 79,83 | 79,87 | 79,57 | 79,70 | -0,25% | 7.541.764,00 |
| 23.02.2024 | 79,77 | 79,98 | 79,73 | 79,90 | 0,16% | 4.475.672,00 |
| 22.02.2024 | 79,74 | 79,88 | 79,66 | 79,77 | 0,10% | 6.614.837,00 |
| 21.02.2024 | 79,90 | 79,96 | 79,63 | 79,69 | -0,30% | 7.224.315,00 |
| 20.02.2024 | 79,91 | 79,95 | 79,69 | 79,93 | 0,36% | 14.400.910,00 |
| 16.02.2024 | 79,61 | 79,70 | 79,52 | 79,64 | -0,34% | 5.398.377,00 |
| 15.02.2024 | 80,01 | 80,04 | 79,78 | 79,92 | 0,32% | 10.221.116,00 |
| 14.02.2024 | 79,54 | 79,69 | 79,45 | 79,66 | 0,34% | 12.709.438,00 |
| 13.02.2024 | 79,53 | 79,59 | 79,31 | 79,39 | -0,89% | 14.682.535,00 |
| 12.02.2024 | 80,10 | 80,16 | 79,92 | 80,10 | 0,12% | 5.017.045,00 |
| 09.02.2024 | 79,96 | 80,02 | 79,89 | 80,00 | -0,11% | 6.247.377,00 |
| 08.02.2024 | 80,20 | 80,24 | 80,04 | 80,09 | -0,31% | 8.602.377,00 |
| 07.02.2024 | 80,35 | 80,61 | 80,29 | 80,34 | -0,15% | 11.441.833,00 |
| 06.02.2024 | 80,21 | 80,59 | 80,20 | 80,46 | 0,40% | 12.059.788,00 |
| 05.02.2024 | 80,35 | 80,35 | 80,01 | 80,14 | -0,67% | 13.306.373,00 |
| 02.02.2024 | 80,57 | 80,77 | 80,49 | 80,68 | -0,74% | 10.892.974,00 |
| 01.02.2024 | 81,30 | 81,43 | 80,98 | 81,28 | 0,05% | 18.416.297,00 |
| 31.01.2024 | 81,15 | 81,35 | 80,97 | 81,24 | 0,48% | 18.097.900,00 |
| 30.01.2024 | 80,89 | 80,91 | 80,56 | 80,85 | 0,14% | 6.149.840,00 |
| 29.01.2024 | 80,70 | 80,85 | 80,60 | 80,74 | 0,40% | 7.999.372,00 |
| 26.01.2024 | 80,61 | 80,62 | 80,42 | 80,42 | -0,24% | 5.010.889,00 |
| 25.01.2024 | 80,55 | 80,62 | 80,41 | 80,61 | 0,55% | 8.739.789,00 |
| 24.01.2024 | 80,58 | 80,66 | 80,14 | 80,17 | -0,17% | 7.388.594,00 |
| 23.01.2024 | 80,33 | 80,38 | 80,20 | 80,31 | -0,20% | 5.611.969,00 |
| 22.01.2024 | 80,60 | 80,60 | 80,42 | 80,47 | 0,21% | 6.108.661,00 |
| 19.01.2024 | 80,26 | 80,30 | 79,99 | 80,30 | 0,04% | 8.232.485,00 |
| 18.01.2024 | 80,43 | 80,47 | 80,21 | 80,27 | -0,07% | 7.579.047,00 |
| 17.01.2024 | 80,38 | 80,41 | 80,14 | 80,33 | -0,30% | 12.064.335,00 |
| 16.01.2024 | 80,94 | 80,94 | 80,45 | 80,57 | -0,75% | 24.857.322,00 |
| 12.01.2024 | 81,24 | 81,37 | 80,97 | 81,18 | 0,30% | 9.534.958,00 |
| 11.01.2024 | 80,70 | 81,02 | 80,52 | 80,94 | 0,53% | 16.465.318,00 |
| 10.01.2024 | 80,83 | 80,88 | 80,44 | 80,51 | -0,09% | 4.809.474,00 |
| 09.01.2024 | 80,43 | 80,70 | 80,35 | 80,58 | 0,10% | 5.825.581,00 |
| 08.01.2024 | 80,30 | 80,63 | 80,22 | 80,50 | 0,42% | 5.617.705,00 |
| 05.01.2024 | 80,23 | 80,70 | 80,13 | 80,16 | -0,29% | 8.275.906,00 |
| 04.01.2024 | 80,36 | 80,50 | 80,29 | 80,39 | -0,43% | 7.986.422,00 |
| 03.01.2024 | 80,48 | 80,80 | 80,33 | 80,74 | -0,15% | 12.337.436,00 |
| 02.01.2024 | 80,89 | 80,99 | 80,79 | 80,86 | -0,52% | 11.437.315,00 |
| 29.12.2023 | 81,27 | 81,45 | 81,21 | 81,28 | -0,20% | 4.776.410,00 |
| 28.12.2023 | 81,56 | 81,61 | 81,37 | 81,44 | -0,24% | 3.870.157,00 |
| 27.12.2023 | 81,34 | 81,65 | 81,25 | 81,64 | 0,73% | 5.108.376,00 |
| 26.12.2023 | 80,92 | 81,09 | 80,88 | 81,05 | 0,16% | 3.593.950,00 |
| 22.12.2023 | 81,12 | 81,12 | 80,82 | 80,92 | -0,34% | 3.633.112,00 |
| 21.12.2023 | 81,38 | 81,40 | 81,05 | 81,20 | 0,09% | 7.028.363,00 |
| 20.12.2023 | 81,10 | 81,18 | 80,88 | 81,13 | 0,30% | 8.272.009,00 |
| 19.12.2023 | 80,93 | 81,03 | 80,84 | 80,89 | 0,17% | 5.241.019,00 |
| 18.12.2023 | 80,87 | 80,87 | 80,72 | 80,75 | -0,19% | 6.165.069,00 |
| 15.12.2023 | 80,97 | 81,03 | 80,80 | 80,90 | -0,14% | 4.879.737,00 |
| 14.12.2023 | 80,96 | 81,21 | 80,82 | 81,01 | 0,76% | 9.386.688,00 |
| 13.12.2023 | 79,49 | 80,53 | 79,43 | 80,40 | 1,49% | 8.814.001,00 |
| 12.12.2023 | 78,98 | 79,30 | 78,85 | 79,22 | 0,39% | 7.842.877,00 |
| 11.12.2023 | 78,81 | 78,94 | 78,66 | 78,91 | -0,04% | 12.928.160,00 |