Deutsche Märkte geschlossen

Vanguard Total Bond Market Index Fund (BND)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
74,09-0,08 (-0,11%)
Börsenschluss: 04:00PM EST
74,39 +0,30 (+0,40%)
Nachbörse: 07:41PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202374,0074,1373,9574,0974,094.471.000
26. Jan. 202374,2674,3574,0574,1774,173.866.800
25. Jan. 202374,2174,3674,0874,3174,314.414.400
24. Jan. 202373,9574,2573,7874,2274,223.907.700
23. Jan. 202373,8874,0673,8573,8973,896.116.700
20. Jan. 202374,1374,1973,9374,0774,074.714.300
19. Jan. 202374,3674,4774,2674,4074,404.765.200
18. Jan. 202374,6074,6674,2874,5574,555.112.800
17. Jan. 202373,7674,0073,7473,8773,876.815.100
13. Jan. 202374,0674,2273,9073,9773,976.331.100
12. Jan. 202373,8874,2273,6174,2274,225.927.600
11. Jan. 202373,4773,6973,4573,6573,658.453.200
10. Jan. 202373,3173,3873,0973,2673,264.827.900
09. Jan. 202373,3173,6573,2773,5573,557.398.200
06. Jan. 202372,6573,3972,5773,3573,355.626.700
05. Jan. 202372,3472,5972,2272,5572,555.632.400
04. Jan. 202372,7072,7672,4972,6372,635.257.100
03. Jan. 202372,4572,4872,0772,2272,228.634.800
30. Dez. 202271,9872,0871,8071,8471,847.029.400
29. Dez. 202271,9772,1771,9572,1472,147.391.000
28. Dez. 202272,1272,1871,8671,8771,877.868.200
27. Dez. 202272,1372,2371,9671,9771,976.959.600
23. Dez. 202272,5072,6272,4572,5372,534.693.400
22. Dez. 202272,9573,0772,8672,9372,936.833.800
21. Dez. 202273,0473,1072,8372,9472,948.169.000
20. Dez. 202272,8072,9072,6972,7772,776.130.500
19. Dez. 202273,3973,4173,1573,2573,256.300.000
16. Dez. 202273,4673,8373,4173,6973,696.541.900
15. Dez. 202273,8873,9673,7173,8873,887.800.400
14. Dez. 202273,7173,9073,4373,8473,849.833.900
13. Dez. 202274,1574,1573,6173,6673,6612.563.900
12. Dez. 202273,4673,5173,0573,1673,167.533.500
09. Dez. 202273,4273,4673,1673,1673,1612.079.600
08. Dez. 202273,5873,7473,4773,5973,595.378.100
07. Dez. 202273,4873,8373,4473,8073,807.472.500
06. Dez. 202273,0873,2473,0073,1673,167.584.100
05. Dez. 202273,1673,1772,8372,9272,927.552.900
02. Dez. 202272,9573,5172,7973,5073,506.828.300
01. Dez. 202272,7373,2072,6673,2073,207.462.500
30. Nov. 202272,1572,7772,0172,7672,765.479.900
29. Nov. 202272,2072,3872,1672,2072,205.437.600
28. Nov. 202272,6172,6772,3972,4772,475.852.100
25. Nov. 202272,4072,5672,4072,5672,562.536.400
23. Nov. 202272,2372,5672,2372,5672,564.855.000
22. Nov. 202271,9472,1971,9372,1272,129.534.200
21. Nov. 202271,9972,0471,7271,7571,756.834.600
18. Nov. 202271,9372,0471,7371,7571,758.564.600
17. Nov. 202271,8071,9071,6671,8771,876.260.600
16. Nov. 202271,9772,2371,9072,1772,178.856.700
15. Nov. 202271,6671,7771,5471,7671,7611.948.800
14. Nov. 202271,2971,3971,2171,2671,266.914.500
11. Nov. 202271,3371,5371,2571,4971,494.525.300
10. Nov. 202270,9071,4970,8971,4971,497.014.100
09. Nov. 202269,8670,1469,7970,0470,047.269.400
08. Nov. 202269,8070,0769,7869,9469,946.358.100
07. Nov. 202269,9169,9369,6369,6369,636.246.100
04. Nov. 202269,9370,1069,7469,9069,908.780.400
03. Nov. 202269,6169,9869,5769,8869,886.408.200
02. Nov. 202270,3570,7370,0070,1570,1510.223.800
01. Nov. 202270,5870,6170,1070,2670,267.019.000
31. Okt. 202270,3670,4070,0670,3570,356.785.000
28. Okt. 202270,4070,7170,3870,5770,574.828.800
27. Okt. 202270,5470,8670,3870,7170,715.493.300
26. Okt. 202270,2270,4770,1770,3470,347.001.000
25. Okt. 202269,9470,2169,9170,0670,067.780.900
24. Okt. 202269,4869,6969,2369,4069,407.259.400
21. Okt. 202269,1469,5869,0969,5069,506.984.400
20. Okt. 202269,7169,8569,3469,3869,386.260.900
19. Okt. 202269,9970,0969,7869,8569,856.483.600
18. Okt. 202270,4670,5470,1470,4370,437.008.000
17. Okt. 202270,5570,6870,2770,2770,2719.605.200
14. Okt. 202270,8270,8370,0970,1270,126.544.400
13. Okt. 202269,8770,7069,7970,4670,466.668.900
12. Okt. 202270,5570,8270,5170,7170,715.442.000
11. Okt. 202270,7270,9570,5370,6370,639.225.500
10. Okt. 202270,9370,9370,4670,6170,614.950.700
07. Okt. 202271,0171,1270,8770,9370,935.023.200
06. Okt. 202271,5371,6071,2471,3071,307.108.400
05. Okt. 202271,5871,6471,2871,5771,577.252.400
04. Okt. 202272,0372,2471,8871,9571,956.124.400
03. Okt. 202271,7072,1871,5871,7771,776.762.600
30. Sept. 202271,7071,8771,2571,3371,338.919.100
29. Sept. 202271,4471,6471,2771,5071,506.100.300
28. Sept. 202271,4371,9071,2971,8771,8711.649.700
27. Sept. 202271,1271,2170,6770,7770,779.946.100
26. Sept. 202271,7771,8171,0671,0871,088.658.900
23. Sept. 202272,2572,2571,7572,0072,006.885.400
22. Sept. 202272,4872,4972,1172,2072,205.216.100
21. Sept. 202272,8272,9972,4472,9572,956.360.300
20. Sept. 202272,7172,8872,6272,7572,754.750.500
19. Sept. 202272,9973,1872,9173,1173,116.374.900
16. Sept. 202273,0873,3173,0273,1673,165.050.000
15. Sept. 202273,3173,3973,1973,2473,244.967.200
14. Sept. 202273,3073,5673,2873,4673,464.332.200
13. Sept. 202273,2873,4373,2273,3773,379.481.200
12. Sept. 202274,0074,0773,6573,7473,744.008.200
09. Sept. 202273,9574,0973,7973,8373,833.831.700
08. Sept. 202273,9674,1273,8473,8673,863.580.300
07. Sept. 202273,8074,0973,7874,0974,094.208.300
06. Sept. 202273,9473,9573,5473,5673,566.869.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...