Deutsche Märkte öffnen in 2 Stunden 46 Minuten

Vanguard Total World Bond ETF (BNDW)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,41+0,00 (+0,00%)
Börsenschluss: 12:59PM EST
68,30 -0,11 (-0,16%)
Nachbörse: 03:49PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 2022------
25. Nov. 202268,3868,4468,2868,4168,4110.700
23. Nov. 202268,2568,4368,2168,4168,4119.000
22. Nov. 202267,8668,0667,8668,0368,0342.700
21. Nov. 202267,8967,9567,7267,7667,7652.400
18. Nov. 202267,9167,9567,7667,7667,7625.600
17. Nov. 202267,8667,8967,7367,8967,8925.900
16. Nov. 202267,9768,1767,9168,1168,1190.400
15. Nov. 202267,6667,7467,5667,7367,7395.400
14. Nov. 202267,4967,4967,2767,3067,3056.800
11. Nov. 202267,4167,4967,3167,4467,4422.100
10. Nov. 202267,1667,6567,1667,6367,6352.900
09. Nov. 202266,2466,5266,2466,4866,4816.600
08. Nov. 202266,1266,3466,0566,2966,2961.300
07. Nov. 202266,3066,3066,0166,0166,0144.500
04. Nov. 202266,3266,4066,1866,2266,2226.600
03. Nov. 202266,1166,3366,0766,2866,2846.600
02. Nov. 202266,5966,8066,3966,4766,4714.900
01. Nov. 202266,8566,8566,5066,5966,5923.800
31. Okt. 202266,5666,7066,4566,5466,5436.600
28. Okt. 202266,6366,8666,6366,7566,7542.800
27. Okt. 202266,8267,0366,7666,9766,9745.100
26. Okt. 202266,4366,6266,3666,5466,5436.000
25. Okt. 202266,1966,4266,1966,3566,3537.100
24. Okt. 202265,6865,9065,6465,7565,7551.300
21. Okt. 202265,4265,6865,2665,6665,6628.000
20. Okt. 202265,7665,9365,5265,5365,5348.300
19. Okt. 202266,0466,1065,8365,8965,8931.900
18. Okt. 202266,3366,3766,1166,3266,3224.800
17. Okt. 202266,4266,4266,1266,1766,1753.800
14. Okt. 202266,4566,5065,9465,9965,9992.500
13. Okt. 202265,8666,4465,7666,2866,2834.200
12. Okt. 202266,1466,3866,0966,3266,3228.500
11. Okt. 202266,3166,4966,2066,2666,2628.300
10. Okt. 202266,4966,5266,2066,3366,3334.700
07. Okt. 202266,7266,7466,5866,6066,6025.600
06. Okt. 202267,2067,2067,0067,0467,0444.000
05. Okt. 202267,3467,3467,0567,1767,1747.500
04. Okt. 202267,6867,8267,5867,6567,6529.400
03. Okt. 202267,4167,6967,3067,4867,4849.700
30. Sept. 202267,1767,3366,9166,9766,9726.200
29. Sept. 202266,9967,0866,8766,9866,9845.000
28. Sept. 202266,9767,3666,9167,3667,3693.700
27. Sept. 202266,7566,8566,3666,4566,4555.300
26. Sept. 202267,3467,3466,7166,7166,7164.400
23. Sept. 202267,8067,8167,4667,5567,5564.000
22. Sept. 202268,0068,0067,7667,8367,8322.600
21. Sept. 202268,1968,3768,0068,2768,2732.500
20. Sept. 202268,1868,2768,0968,1368,13113.600
19. Sept. 202268,5068,5768,4168,5068,5036.400
16. Sept. 202268,5668,6468,4768,6468,6419.100
15. Sept. 202268,7568,7868,5768,5968,5940.100
14. Sept. 202268,6568,9468,6568,8368,8345.000
13. Sept. 202268,7168,7568,6568,7168,7144.700
12. Sept. 202269,0969,2068,9168,9868,9830.700
09. Sept. 202268,9569,0868,8668,8868,8823.400
08. Sept. 202269,1569,2068,9468,9868,9830.400
07. Sept. 202269,1769,3269,1269,3269,3228.100
06. Sept. 202269,2269,2268,9268,9668,96106.300
02. Sept. 202269,4669,5369,4169,4969,4920.100
01. Sept. 202269,0969,2369,0069,2169,2115.900
31. Aug. 202269,8469,8469,5669,5669,5620.000
30. Aug. 202269,8370,0169,7269,8969,8912.900
29. Aug. 202270,0070,0069,7969,8069,8018.600
26. Aug. 202270,2970,3370,1770,2270,2222.000
25. Aug. 202270,1070,4670,1070,4270,4254.500
24. Aug. 202270,0670,0869,9770,0070,0014.800
23. Aug. 202270,2670,4570,1470,2570,2520.300
22. Aug. 202270,5170,5170,3070,3170,3126.400
19. Aug. 202270,6270,6970,5170,6270,6223.200
18. Aug. 202271,2071,2771,0871,1571,1522.100
17. Aug. 202271,2171,2371,0671,0971,09191.000
16. Aug. 202271,5671,5871,3271,5271,5229.300
15. Aug. 202271,8171,8371,7171,7671,7624.800
12. Aug. 202271,5071,5571,3571,5271,5269.800
11. Aug. 202271,8071,8271,2771,2871,2821.800
10. Aug. 202271,7071,9371,6271,7071,7027.300
09. Aug. 202271,5371,5771,4371,5371,5316.600
08. Aug. 202271,7171,7471,6071,6371,6346.400
05. Aug. 202271,5771,5771,3471,5071,5029.900
04. Aug. 202271,9672,1571,9372,1572,1537.800
03. Aug. 202271,5671,8971,3671,8971,8953.700
02. Aug. 202272,1472,2871,5871,6271,6240.000
01. Aug. 202272,0272,2272,0072,1972,1974.000
29. Juli 202271,8372,1071,8372,0372,0336.100
28. Juli 202271,8071,9671,8071,9071,9022.500
27. Juli 202271,3971,5171,2871,3971,3950.800
26. Juli 202271,5271,5271,2471,2971,2923.300
25. Juli 202271,1471,2371,0771,1771,1742.400
22. Juli 202271,2071,4571,2071,2571,2530.200
21. Juli 202270,4070,7570,4070,7170,7143.500
20. Juli 202270,4670,5170,3070,3170,3135.700
19. Juli 202270,4770,4770,2870,3770,3726.300
18. Juli 202270,4970,4970,3270,4570,45104.400
15. Juli 202270,4770,7570,4770,6570,6534.800
14. Juli 202270,3070,5670,1970,5170,5127.300
13. Juli 202270,0470,6270,0470,6270,6233.200
12. Juli 202270,4970,6170,3970,3970,3927.200
11. Juli 202270,1570,3570,1570,2770,2729.700
08. Juli 202270,1270,1269,9269,9969,9923.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...