Deutsche Märkte geschlossen

Vanguard Total World Bond ETF (BNDW)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,98-0,14 (-0,21%)
Börsenschluss: 04:00PM EST
Zeitraum:
26. Feb. 2023 - 26. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 202468,1368,1367,9267,9867,9827.433
23. Feb. 202467,8468,1667,8468,1268,1231.700
22. Feb. 202467,9667,9667,8267,8767,87128.900
21. Feb. 202467,9968,0367,7767,7867,7842.600
20. Feb. 202468,0968,1567,9968,0068,0094.900
16. Feb. 202467,9467,9567,8667,9367,9354.600
15. Feb. 202468,1768,2568,0668,1568,15102.600
14. Feb. 202467,8268,1067,8268,0868,0859.200
13. Feb. 202467,9567,9567,7067,7067,7037.700
12. Feb. 202468,2068,2168,0968,1668,1642.200
09. Feb. 202468,0068,1268,0068,1268,1234.400
08. Feb. 202468,2568,2568,0968,1368,1373.000
07. Feb. 202468,2668,4768,2668,3068,3061.500
06. Feb. 202468,2468,4668,2168,4268,4232.000
05. Feb. 202468,2868,2868,0968,1768,1774.900
02. Feb. 202468,6568,6968,4968,6068,6051.900
01. Feb. 202469,0069,1568,9269,0769,0761.200
01. Feb. 20240.16 Dividende
31. Jan. 202468,8069,0068,8068,8868,7235.800
30. Jan. 202468,7068,7068,4768,6768,5140.800
29. Jan. 202468,4668,6368,4668,6268,4666.600
26. Jan. 202468,4568,4568,3168,3568,1970.600
25. Jan. 202468,4468,4568,3368,4568,2954.800
24. Jan. 202468,5168,5168,1068,1467,98126.000
23. Jan. 202468,3868,3868,2468,2968,1345.900
22. Jan. 202468,5568,5768,4368,4668,3031.300
19. Jan. 202468,2568,3668,2168,3668,2067.200
18. Jan. 202468,4468,4468,2668,2868,1227.100
17. Jan. 202468,4968,4968,3268,3868,2228.400
16. Jan. 202468,8468,8468,5168,5868,42119.700
12. Jan. 202468,9569,0668,9168,9668,8031.100
11. Jan. 202468,7168,8868,6068,8668,7026.900
10. Jan. 202468,8068,8168,5668,5968,4339.400
09. Jan. 202468,6568,7468,6368,6968,5338.100
08. Jan. 202468,4768,7968,4768,6768,51103.500
05. Jan. 202468,5268,8168,4868,5268,3642.000
04. Jan. 202468,6468,7668,6368,6668,5028.600
03. Jan. 202468,8169,0768,7169,0668,9080.100
02. Jan. 202468,9369,0068,8868,9468,78149.400
29. Dez. 202369,1869,2669,1569,2169,0572.300
28. Dez. 202369,5269,5269,3669,3869,2294.700
27. Dez. 202369,4569,6169,3969,5869,42121.100
26. Dez. 202369,0369,1869,0369,1669,0043.800
22. Dez. 202369,3069,3069,0969,1368,9767.700
22. Dez. 20231.022 Dividende
21. Dez. 202370,3570,3670,0970,1969,0138.600
20. Dez. 202370,0870,2370,0670,2369,0531.000
19. Dez. 202369,9570,0069,8969,9568,7730.600
18. Dez. 202369,7869,7869,6769,7368,5651.600
15. Dez. 202369,8969,9169,7869,8568,6727.100
14. Dez. 202369,7069,8869,6669,7868,6093.700
13. Dez. 202368,8669,4668,8669,4668,2951.500
12. Dez. 202368,5368,7268,5368,7267,5641.300
11. Dez. 202368,4368,5468,4068,5267,3728.700
08. Dez. 202368,4768,5868,4268,5167,3641.000
07. Dez. 202368,8468,9468,7968,8467,6830.800
06. Dez. 202368,8668,9568,7868,8867,7234.900
05. Dez. 202368,4468,7068,4468,6767,5137.900
04. Dez. 202368,2968,3468,1468,2567,1078.800
01. Dez. 202367,9368,3967,7868,3867,23119.700
01. Dez. 20230.157 Dividende
30. Nov. 202368,1568,1567,9368,0466,7465.200
29. Nov. 202368,2068,2868,1468,2866,9736.500
28. Nov. 202367,6867,9367,6667,9366,6331.000
27. Nov. 202367,5367,6867,4967,6566,3629.200
24. Nov. 202367,3767,3767,2667,3166,0212.900
22. Nov. 202367,6467,7267,5367,5866,2948.900
21. Nov. 202367,5467,6267,4867,5266,2343.000
20. Nov. 202367,3867,5267,3567,4866,1953.200
17. Nov. 202367,3967,4667,3267,4266,1331.200
16. Nov. 202367,3167,3867,2367,3266,0343.600
15. Nov. 202367,1167,1266,9466,9965,71179.400
14. Nov. 202367,1467,2867,1467,2465,9556.400
13. Nov. 202366,4766,6066,3666,5865,3143.000
10. Nov. 202366,6866,7166,5766,6265,3523.500
09. Nov. 202366,9266,9266,5266,5465,2727.200
08. Nov. 202366,7466,9766,7466,9365,6550.600
07. Nov. 202366,5166,7766,5166,6865,4158.500
06. Nov. 202366,4966,4966,3166,3465,0775.300
03. Nov. 202366,7166,7866,6266,6465,3762.900
02. Nov. 202366,3166,3266,1566,2965,02321.600
01. Nov. 202365,5265,9765,5265,9764,7122.400
01. Nov. 20230.157 Dividende
31. Okt. 202365,6565,7665,6065,6264,2130.700
30. Okt. 202365,5365,6665,5165,5964,1831.400
27. Okt. 202365,6465,7865,5765,7864,3740.200
26. Okt. 202365,5065,6765,4565,6564,2457.400
25. Okt. 202365,5465,5465,2665,3363,9336.700
24. Okt. 202365,6065,7565,5765,7364,3237.200
23. Okt. 202365,2665,6465,2165,5364,1252.100
20. Okt. 202365,2565,3865,2565,3663,9628.700
19. Okt. 202365,3165,3565,1165,1963,7953.300
18. Okt. 202365,4365,4365,2665,3063,9021.500
17. Okt. 202365,5565,5965,4265,5064,0945.400
16. Okt. 202366,0966,0965,9165,9664,54114.300
13. Okt. 202366,3266,3266,1766,2764,8522.600
12. Okt. 202366,3766,3765,9465,9764,5538.100
11. Okt. 202366,2266,4466,1966,4365,0028.100
10. Okt. 202365,8666,1265,7966,1064,6847.900
09. Okt. 202365,7866,1365,7866,1364,7149.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...