Deutsche Märkte schließen in 2 Stunden 1 Minuten

Vanguard Total International Bond Index Fund (BNDX)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
49,36+0,25 (+0,51%)
Börsenschluss: 04:00PM EST
49,36 0,00 (0,00%)
Vorbörslich: 08:56AM EST
Zeitraum:
30. Nov. 2022 - 30. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202349,3049,3949,2849,3649,3610.032.600
28. Nov. 202348,9549,1248,9449,1149,112.392.300
27. Nov. 202348,8748,9848,8648,9748,972.358.700
24. Nov. 202348,7348,7448,6748,7248,721.190.000
22. Nov. 202348,9949,0248,8948,9448,941.779.400
21. Nov. 202348,9749,0148,8948,9548,952.487.300
20. Nov. 202348,8048,9348,8048,9148,912.636.300
17. Nov. 202348,8848,8948,8148,8648,862.469.700
16. Nov. 202348,7648,8748,7548,8148,812.322.700
15. Nov. 202348,6748,6748,5748,6248,622.030.900
14. Nov. 202348,6048,7048,5948,6948,692.410.200
13. Nov. 202348,2748,3448,2148,3248,321.913.800
10. Nov. 202348,3748,3848,3048,3348,331.637.300
09. Nov. 202348,5048,5348,2848,2948,292.302.700
08. Nov. 202348,4348,5348,4348,4848,482.098.800
07. Nov. 202348,2648,3948,2648,3448,341.925.000
06. Nov. 202348,1348,1648,0648,0848,082.944.000
03. Nov. 202348,2648,3448,2348,2748,272.677.300
02. Nov. 202348,0548,1048,0048,0648,062.310.900
01. Nov. 202347,6547,8847,6547,8647,863.830.600
01. Nov. 20230.084 Dividende
31. Okt. 202347,7347,8047,6847,6847,602.871.600
30. Okt. 202347,6447,7447,6247,6947,612.700.900
27. Okt. 202347,6747,7547,6347,7547,671.936.400
26. Okt. 202347,6447,7047,6047,6747,592.653.500
25. Okt. 202347,5747,5847,4247,4447,362.150.100
24. Okt. 202347,6747,7347,6247,7247,641.866.200
23. Okt. 202347,4547,6647,4047,6147,533.022.400
20. Okt. 202347,4347,5147,4247,4847,401.833.700
19. Okt. 202347,3747,4547,3047,3847,302.731.600
18. Okt. 202347,4047,4547,3447,4147,336.523.300
17. Okt. 202347,4847,5147,4547,5047,423.608.800
16. Okt. 202347,7847,8247,7547,7847,701.795.100
13. Okt. 202347,9747,9947,9147,9647,881.961.300
12. Okt. 202347,9847,9947,7447,7647,682.145.200
11. Okt. 202347,8448,0347,8348,0147,935.479.400
10. Okt. 202347,5147,7347,4847,7247,642.195.400
09. Okt. 202347,6047,8047,5747,7947,712.063.900
06. Okt. 202347,4247,5647,4147,4947,411.829.300
05. Okt. 202347,5447,6147,5347,5947,513.390.000
04. Okt. 202347,4447,5447,3847,5147,432.322.400
03. Okt. 202347,5447,5747,3847,4147,332.108.100
02. Okt. 202347,6447,6847,5647,5747,492.315.500
02. Okt. 20230.079 Dividende
29. Sept. 202347,8847,9447,8247,8347,672.185.700
28. Sept. 202347,6647,7647,5947,7647,605.256.100
27. Sept. 202348,0148,0347,7647,8147,651.950.000
26. Sept. 202348,0248,0347,9347,9447,781.910.700
25. Sept. 202348,0048,0447,9547,9747,812.316.300
22. Sept. 202348,1248,2048,0948,1648,001.600.300
21. Sept. 202348,1248,1848,1148,1347,971.808.600
20. Sept. 202348,2248,2848,1748,1848,021.920.600
19. Sept. 202348,1248,1748,0948,1147,951.520.500
18. Sept. 202348,1648,2448,1648,2048,041.956.900
15. Sept. 202348,3048,3248,2648,2748,111.577.000
14. Sept. 202348,4448,4748,3748,4348,261.867.900
13. Sept. 202348,2548,3648,2548,3248,161.568.200
12. Sept. 202348,2848,3048,2448,2748,111.757.900
11. Sept. 202348,2748,3148,2648,2848,121.554.000
08. Sept. 202348,3948,4448,3748,3948,221.507.000
07. Sept. 202348,3548,4048,3348,3948,222.416.800
06. Sept. 202348,3848,3948,2648,2748,112.090.800
05. Sept. 202348,4048,4048,2748,2748,112.597.900
01. Sept. 202348,6748,6748,5248,5748,402.259.400
01. Sept. 20230.079 Dividende
31. Aug. 202348,6548,7748,6548,7648,512.195.600
30. Aug. 202348,5848,6048,5348,5348,292.017.200
29. Aug. 202348,4548,6548,4448,6148,372.130.900
28. Aug. 202348,5148,5448,4648,5048,261.762.100
25. Aug. 202348,4648,5448,4048,4948,251.893.100
24. Aug. 202348,5148,5848,5148,5348,291.577.500
23. Aug. 202348,4248,5848,4248,5648,321.636.500
22. Aug. 202348,1448,2348,1348,1947,951.955.100
21. Aug. 202348,0748,0848,0048,0647,821.737.500
18. Aug. 202348,2148,2948,2148,2448,001.922.400
17. Aug. 202348,0948,1048,0248,0847,841.720.100
16. Aug. 202348,1948,2848,1448,1547,911.918.000
15. Aug. 202348,1348,2448,1348,1647,922.486.900
14. Aug. 202348,3048,3548,2448,2848,041.873.000
11. Aug. 202348,3848,4448,3648,3848,141.597.000
10. Aug. 202348,6648,7048,4848,4848,241.643.400
09. Aug. 202348,6048,6648,6048,6348,391.604.600
08. Aug. 202348,6748,7348,6448,6748,431.961.400
07. Aug. 202348,4148,4348,3648,4048,162.071.200
04. Aug. 202348,3748,5048,3748,5048,262.460.900
03. Aug. 202348,3848,4048,3348,3548,111.628.000
02. Aug. 202348,4648,5148,4248,4848,242.017.200
01. Aug. 202348,5148,5748,4348,4848,242.162.100
01. Aug. 20230.082 Dividende
31. Juli 202348,6548,7548,6348,7448,412.542.900
28. Juli 202348,7548,8148,7448,7848,451.604.100
27. Juli 202348,8848,9648,6248,6848,352.393.700
26. Juli 202348,8648,8848,7748,8448,511.906.300
25. Juli 202348,7748,8448,7648,8148,481.781.100
24. Juli 202348,9048,9548,8148,8148,481.603.400
21. Juli 202348,8248,8748,8048,8248,492.848.300
20. Juli 202348,8048,8248,6948,7048,372.972.700
19. Juli 202348,8848,9248,8248,9048,574.940.400
18. Juli 202348,8448,9348,8348,8748,542.276.200
17. Juli 202348,6648,6948,6148,6648,332.016.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...