Vanguard Global Aggregate Bond UCITS ETF EUR Hedged Accumulation (A2PJZJ)

VAGF
🏛️ Deutschland →
23.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 23.69 23.71 23.65 23.69 0.0M
2025-09-25 23.78 23.78 23.65 23.65 0.0M
2025-09-24 23.79 23.79 23.70 23.71 0.0M
2025-09-23 23.80 23.80 23.70 23.71 0.1M
2025-09-22 23.76 23.76 23.70 23.73 0.1M
2025-09-19 23.78 23.78 23.70 23.73 0.1M
2025-09-18 23.84 23.84 23.70 23.73 0.1M
2025-09-17 23.85 23.85 23.81 23.81 0.1M
2025-09-16 23.91 23.91 23.77 23.81 0.0M
2025-09-15 23.78 23.80 23.73 23.79 0.1M
2025-09-12 23.81 23.81 23.74 23.74 0.1M
2025-09-11 23.80 23.83 23.75 23.82 0.1M
2025-09-10 23.81 23.81 23.72 23.76 0.0M
2025-09-09 23.76 23.79 23.72 23.74 0.1M
2025-09-08 23.82 23.84 23.71 23.78 0.1M
2025-09-05 23.66 23.76 23.63 23.72 0.0M
2025-09-04 23.65 23.65 23.59 23.63 0.1M
2025-09-03 23.54 23.59 23.48 23.59 0.1M
2025-09-02 23.57 23.57 23.48 23.53 0.1M
2025-09-01 23.57 23.66 23.53 23.55 0.0M
2025-08-29 23.67 23.67 23.56 23.57 0.1M
2025-08-28 23.55 23.65 23.55 23.60 0.0M
2025-08-27 23.62 23.62 23.53 23.57 0.1M
2025-08-26 23.60 23.60 23.50 23.54 0.1M
2025-08-25 23.58 23.58 23.51 23.56 0.1M
2025-08-22 23.53 23.61 23.48 23.58 0.1M
2025-08-21 23.63 23.63 23.49 23.49 0.1M
2025-08-20 23.53 23.57 23.51 23.55 0.1M
2025-08-19 23.61 23.61 23.49 23.53 0.0M
2025-08-18 23.60 23.60 23.49 23.49 0.1M
2025-08-15 23.65 23.65 23.51 23.56 0.1M
2025-08-14 23.69 23.69 23.57 23.57 0.1M
2025-08-13 23.63 23.64 23.59 23.63 0.1M
2025-08-12 23.63 23.63 23.51 23.54 0.0M
2025-08-11 23.64 23.64 23.56 23.57 0.0M
2025-08-08 23.67 23.67 23.55 23.58 0.1M
2025-08-07 23.67 23.67 23.61 23.66 0.1M
2025-08-06 23.71 23.71 23.59 23.61 0.1M
2025-08-05 23.74 23.81 23.60 23.63 0.1M
2025-08-04 23.54 23.63 23.54 23.62 0.0M
2025-08-01 23.51 23.60 23.42 23.59 0.1M
2025-07-31 23.46 23.57 23.44 23.51 0.0M
2025-07-30 23.43 23.53 23.43 23.46 0.1M
2025-07-29 23.51 23.51 23.42 23.48 0.1M
2025-07-28 23.54 23.54 23.42 23.43 0.1M
2025-07-25 23.43 23.43 23.37 23.41 0.0M
2025-07-24 23.43 23.46 23.39 23.42 0.1M
2025-07-23 23.55 23.55 23.44 23.46 0.1M
2025-07-22 23.57 23.57 23.45 23.52 0.1M
2025-07-21 23.43 23.49 23.39 23.48 0.0M
2025-07-18 23.43 23.43 23.38 23.39 0.0M
2025-07-17 23.35 23.43 23.34 23.43 0.1M
2025-07-16 23.43 23.43 23.32 23.34 0.0M
2025-07-15 23.38 23.43 23.33 23.33 0.1M
2025-07-14 23.43 23.43 23.34 23.35 0.0M
2025-07-11 23.43 23.53 23.37 23.40 0.0M
2025-07-10 23.57 23.57 23.41 23.44 0.1M
2025-07-09 23.52 23.52 23.38 23.43 0.1M
2025-07-08 23.53 23.53 23.39 23.41 0.1M
2025-07-07 23.58 23.58 23.45 23.45 0.0M
2025-07-04 23.55 23.56 23.51 23.53 0.0M
2025-07-03 23.60 23.60 23.48 23.50 0.1M
2025-07-02 23.54 23.57 23.49 23.49 0.0M
2025-07-01 23.67 23.67 23.53 23.54 0.0M
2025-06-30 23.52 23.55 23.50 23.51 0.1M
2025-06-27 23.59 23.59 23.48 23.53 0.0M
2025-06-26 23.59 23.59 23.50 23.51 0.0M
2025-06-25 23.51 23.56 23.46 23.49 0.0M
2025-06-24 23.51 23.51 23.43 23.50 0.0M
2025-06-23 23.47 23.50 23.39 23.49 0.1M
2025-06-20 23.50 23.50 23.38 23.46 0.0M
2025-06-19 23.46 23.47 23.40 23.42 0.0M
2025-06-18 23.48 23.48 23.39 23.48 0.0M
2025-06-17 23.40 23.41 23.36 23.40 0.0M
2025-06-16 23.40 23.45 23.34 23.45 0.1M
2025-06-13 23.47 23.49 23.39 23.39 0.0M
2025-06-12 23.51 23.51 23.40 23.46 0.1M
2025-06-11 23.29 23.50 23.29 23.41 0.0M
2025-06-10 23.42 23.42 23.33 23.36 0.0M
2025-06-09 23.34 23.38 23.29 23.36 0.1M
2025-06-06 23.48 23.48 23.33 23.33 0.2M
2025-06-05 23.42 23.47 23.38 23.41 0.0M
2025-06-04 23.38 23.41 23.32 23.40 0.1M
2025-06-03 23.33 23.44 23.33 23.37 0.1M
2025-06-02 23.34 23.37 23.31 23.33 0.1M
2025-05-30 23.27 23.39 23.27 23.37 0.0M
2025-05-29 23.30 23.42 23.26 23.42 0.0M
2025-05-28 23.28 23.33 23.27 23.28 0.0M
2025-05-27 23.26 23.35 23.26 23.33 0.1M
2025-05-26 23.19 23.30 23.17 23.25 0.1M
2025-05-23 23.31 23.31 23.19 23.20 0.1M
2025-05-22 23.20 23.20 23.08 23.17 0.1M
2025-05-21 23.29 23.29 23.17 23.19 0.1M
2025-05-20 23.35 23.35 23.23 23.26 0.1M
2025-05-19 23.34 23.34 23.18 23.26 0.1M
2025-05-16 23.42 23.42 23.29 23.31 0.0M
2025-05-15 23.24 23.27 23.17 23.27 0.1M
2025-05-14 23.20 23.27 23.17 23.22 0.0M
2025-05-13 23.28 23.39 23.21 23.25 0.3M
2025-05-12 23.26 23.40 23.21 23.26 0.1M
2025-05-09 23.42 23.42 23.30 23.35 0.0M
2025-05-08 23.40 23.45 23.36 23.36 0.1M
2025-05-07 23.47 23.47 23.35 23.41 0.1M
2025-05-06 23.42 23.42 23.31 23.35 0.0M
2025-05-05 23.44 23.44 23.29 23.33 0.1M
2025-05-02 23.48 23.50 23.35 23.37 0.1M
2025-04-30 23.49 23.51 23.45 23.51 0.0M
2025-04-29 23.51 23.51 23.43 23.48 0.0M
2025-04-28 23.51 23.51 23.39 23.48 0.0M
2025-04-25 23.47 23.47 23.38 23.41 0.1M
2025-04-24 23.44 23.44 23.32 23.42 0.1M
2025-04-23 23.34 23.43 23.30 23.34 0.0M
2025-04-22 23.42 23.42 23.22 23.40 0.1M
2025-04-17 23.41 23.41 23.27 23.35 0.1M
2025-04-16 23.36 23.36 23.25 23.36 0.0M
2025-04-15 23.24 23.28 23.21 23.21 0.0M
2025-04-14 23.11 23.27 23.11 23.27 0.0M
2025-04-11 23.20 23.22 23.05 23.11 0.1M
2025-04-10 23.33 23.33 23.15 23.25 0.1M
2025-04-09 23.20 23.35 23.03 23.11 0.0M
2025-04-08 23.55 23.55 23.24 23.27 0.1M
2025-04-07 23.70 23.71 23.34 23.39 0.1M
2025-04-04 23.67 23.74 23.53 23.58 0.0M
2025-04-03 23.50 23.59 23.43 23.59 0.0M
2025-04-02 23.44 23.44 23.35 23.38 0.0M
2025-04-01 23.44 23.45 23.36 23.45 0.0M
2025-03-31 23.44 23.44 23.32 23.32 0.1M
2025-03-28 23.35 23.35 23.22 23.28 0.1M
2025-03-27 23.28 23.28 23.17 23.20 0.1M
2025-03-26 23.31 23.31 23.18 23.20 0.1M
2025-03-25 23.24 23.27 23.18 23.27 0.1M
2025-03-24 23.30 23.33 23.23 23.24 0.0M
2025-03-21 23.38 23.38 23.27 23.30 0.0M
2025-03-20 23.40 23.40 23.29 23.31 0.0M
2025-03-19 23.32 23.32 23.23 23.31 0.1M
2025-03-18 23.22 23.26 23.15 23.24 0.1M
2025-03-17 23.29 23.29 23.18 23.28 0.0M
2025-03-14 23.11 23.25 23.11 23.21 0.1M
2025-03-13 23.20 23.20 23.14 23.19 0.1M
2025-03-12 23.29 23.32 23.17 23.18 0.1M
2025-03-11 23.39 23.39 23.20 23.21 0.0M
2025-03-10 23.24 23.31 23.24 23.29 0.0M
2025-03-07 23.34 23.34 23.23 23.28 0.1M
2025-03-06 23.24 23.25 23.16 23.19 0.0M
2025-03-05 23.40 23.40 23.25 23.29 0.1M
2025-03-04 23.45 23.51 23.45 23.46 0.0M
2025-03-03 23.50 23.50 23.36 23.43 0.0M
2025-02-28 23.49 23.49 23.42 23.44 0.0M
2025-02-27 23.40 23.43 23.37 23.40 0.1M
2025-02-26 23.36 23.41 23.36 23.39 0.1M
2025-02-25 23.34 23.40 23.30 23.40 0.0M
2025-02-24 23.26 23.30 23.21 23.28 0.1M
2025-02-21 23.27 23.27 23.18 23.25 0.0M
2025-02-20 23.20 23.22 23.15 23.22 0.0M
2025-02-19 23.12 23.18 23.12 23.14 0.1M
2025-02-18 23.21 23.21 23.16 23.20 0.1M
2025-02-17 23.22 23.24 23.17 23.24 0.0M
2025-02-14 23.23 23.28 23.18 23.27 0.0M
2025-02-13 23.16 23.24 23.11 23.24 0.0M
2025-02-12 23.20 23.20 23.08 23.10 0.1M
2025-02-11 23.26 23.26 23.19 23.24 0.3M
2025-02-10 23.27 23.28 23.22 23.26 0.0M
2025-02-07 23.31 23.31 23.22 23.27 0.0M
2025-02-06 23.33 23.33 23.25 23.29 0.1M
2025-02-05 23.20 23.33 23.20 23.33 0.1M
2025-02-04 23.18 23.22 23.14 23.21 0.1M
2025-02-03 23.08 23.27 23.08 23.24 0.1M
2025-01-31 23.18 23.21 23.15 23.19 0.1M
2025-01-30 23.19 23.21 23.15 23.18 0.1M
2025-01-29 23.17 23.18 23.12 23.12 0.0M
2025-01-28 23.14 23.14 23.08 23.14 0.1M
2025-01-27 23.08 23.17 23.08 23.12 0.1M
2025-01-24 23.07 23.09 23.01 23.04 0.1M
2025-01-23 23.10 23.10 23.01 23.07 0.1M
2025-01-22 23.10 23.12 23.07 23.08 0.1M
2025-01-21 23.10 23.11 23.06 23.09 0.1M
2025-01-20 23.15 23.15 23.00 23.09 0.0M
2025-01-17 23.07 23.08 23.03 23.06 0.0M
2025-01-16 23.00 23.03 22.95 23.03 0.1M
2025-01-15 22.87 22.99 22.81 22.97 0.1M
2025-01-14 22.88 22.88 22.80 22.84 0.1M
2025-01-13 22.84 22.84 22.79 22.84 0.0M
2025-01-10 22.95 22.95 22.75 22.87 0.1M
2025-01-09 22.97 22.98 22.93 22.95 0.0M
2025-01-08 23.01 23.01 22.92 22.97 0.0M
2025-01-07 23.07 23.07 22.96 22.96 0.1M
2025-01-06 23.07 23.08 23.01 23.06 0.1M
2025-01-03 23.14 23.14 23.07 23.07 0.1M
2025-01-02 23.09 23.17 23.09 23.10 0.1M