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

VAGF
🏛️ 德国 →
23.69
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 21.90 21.95 21.90 21.92 0.0M
2022-12-29 21.87 21.98 21.87 21.98 0.0M
2022-12-28 22.01 22.02 21.87 21.96 0.0M
2022-12-27 21.99 22.06 21.92 22.01 0.0M
2022-12-23 22.19 22.19 22.08 22.13 0.0M
2022-12-22 22.19 22.19 22.12 22.12 0.0M
2022-12-21 22.20 22.20 22.10 22.17 0.0M
2022-12-20 22.20 22.21 22.05 22.05 0.0M
2022-12-19 22.42 22.42 22.19 22.23 0.1M
2022-12-16 22.42 22.43 22.35 22.40 0.0M
2022-12-15 22.49 22.52 22.45 22.47 0.0M
2022-12-14 22.51 22.56 22.47 22.51 0.0M
2022-12-13 22.47 22.63 22.41 22.53 0.0M
2022-12-12 22.48 22.49 22.43 22.43 0.0M
2022-12-09 22.58 22.58 22.47 22.47 0.0M
2022-12-08 22.62 22.62 22.52 22.55 0.0M
2022-12-07 22.52 22.58 22.45 22.56 0.0M
2022-12-06 22.46 22.50 22.35 22.49 0.0M
2022-12-05 22.48 22.51 22.44 22.45 0.0M
2022-12-02 22.52 22.52 22.40 22.43 0.1M
2022-12-01 22.37 22.45 22.34 22.43 0.0M
2022-11-30 22.24 22.24 22.18 22.20 0.0M
2022-11-29 22.29 22.30 22.21 22.25 0.0M
2022-11-28 22.34 22.34 22.25 22.27 0.0M
2022-11-25 22.31 22.31 22.25 22.25 0.0M
2022-11-24 22.29 22.35 22.29 22.33 0.0M
2022-11-23 22.13 22.24 22.13 22.22 0.0M
2022-11-22 22.15 22.15 22.09 22.15 0.0M
2022-11-21 22.12 22.15 22.07 22.13 0.0M
2022-11-18 22.13 22.17 22.06 22.10 0.0M
2022-11-17 22.18 22.18 22.07 22.08 0.0M
2022-11-16 21.99 22.15 21.99 22.12 0.0M
2022-11-15 22.00 22.05 21.95 22.01 0.0M
2022-11-14 21.96 21.98 21.84 21.97 0.0M
2022-11-11 21.93 21.99 21.84 21.96 0.0M
2022-11-10 21.74 22.05 21.65 22.05 0.0M
2022-11-09 21.71 21.71 21.59 21.68 0.0M
2022-11-08 21.48 21.64 21.48 21.61 0.0M
2022-11-07 21.49 21.61 21.49 21.53 0.0M
2022-11-04 21.60 21.63 21.53 21.59 0.0M
2022-11-03 21.64 21.64 21.56 21.61 0.0M
2022-11-02 21.78 21.78 21.67 21.74 0.0M
2022-11-01 21.74 21.85 21.69 21.72 0.0M
2022-10-31 21.70 21.76 21.70 21.73 0.0M
2022-10-28 21.81 21.81 21.69 21.81 0.0M
2022-10-27 21.63 21.89 21.60 21.89 0.0M
2022-10-26 21.66 21.70 21.60 21.70 0.0M
2022-10-25 21.52 21.64 21.45 21.64 0.0M
2022-10-24 21.45 21.53 21.40 21.42 0.0M
2022-10-21 21.39 21.39 21.31 21.35 0.0M
2022-10-20 21.40 21.46 21.40 21.46 0.0M
2022-10-19 21.54 21.55 21.49 21.51 0.0M
2022-10-18 21.57 21.64 21.55 21.55 0.0M
2022-10-17 21.53 21.65 21.53 21.62 0.0M
2022-10-14 21.66 21.70 21.51 21.51 0.0M
2022-10-13 21.56 21.65 21.48 21.65 0.0M
2022-10-12 21.70 21.70 21.55 21.60 0.0M
2022-10-11 21.63 21.70 21.60 21.70 0.0M
2022-10-10 21.80 21.82 21.65 21.68 0.0M
2022-10-07 21.85 21.85 21.76 21.77 0.0M
2022-10-06 21.88 21.91 21.82 21.87 0.0M
2022-10-05 22.08 22.08 21.92 21.96 0.0M
2022-10-04 22.08 22.17 22.02 22.12 0.0M
2022-10-03 21.87 22.05 21.80 21.99 0.7M
2022-09-30 21.95 21.95 21.81 21.91 0.0M
2022-09-29 21.82 21.85 21.74 21.81 0.0M
2022-09-28 21.59 21.88 21.59 21.88 0.0M
2022-09-27 21.89 21.89 21.68 21.71 0.0M
2022-09-26 21.91 21.98 21.87 21.90 0.0M
2022-09-23 22.17 22.17 22.00 22.06 0.0M
2022-09-22 22.23 22.30 22.16 22.16 0.0M
2022-09-21 22.32 22.32 22.23 22.26 0.0M
2022-09-20 22.31 22.32 22.22 22.25 0.0M
2022-09-19 22.37 22.39 22.31 22.36 0.0M
2022-09-16 22.39 22.43 22.36 22.41 0.0M
2022-09-15 22.38 22.51 22.38 22.44 0.0M
2022-09-14 22.44 22.53 22.37 22.46 0.0M
2022-09-13 22.61 22.61 22.43 22.47 0.0M
2022-09-12 22.55 22.63 22.52 22.62 0.0M
2022-09-09 22.57 22.58 22.51 22.52 0.0M
2022-09-08 22.64 22.67 22.58 22.58 0.0M
2022-09-07 22.54 22.63 22.52 22.61 0.0M
2022-09-06 22.62 22.66 22.55 22.55 0.0M
2022-09-05 22.57 22.66 22.57 22.64 0.0M
2022-09-02 22.66 22.71 22.58 22.68 0.0M
2022-09-01 22.67 22.72 22.56 22.62 0.1M
2022-08-31 22.80 22.80 22.75 22.79 0.0M
2022-08-30 22.80 22.90 22.78 22.82 0.0M
2022-08-29 22.84 22.84 22.75 22.83 0.0M
2022-08-26 22.97 22.99 22.90 22.99 0.0M
2022-08-25 22.90 22.92 22.85 22.92 0.0M
2022-08-24 22.93 22.94 22.88 22.90 0.0M
2022-08-23 22.96 23.08 22.91 22.99 0.0M
2022-08-22 23.14 23.14 22.97 23.00 0.0M
2022-08-19 23.18 23.21 23.09 23.09 0.0M
2022-08-18 23.17 23.27 23.14 23.25 0.0M
2022-08-17 23.31 23.32 23.17 23.24 0.0M
2022-08-16 23.49 23.49 23.30 23.37 0.1M
2022-08-15 23.36 23.46 23.25 23.42 0.0M
2022-08-12 23.29 23.39 23.29 23.32 0.0M
2022-08-11 23.41 23.45 23.35 23.39 0.0M
2022-08-10 23.33 23.50 23.33 23.43 0.0M
2022-08-09 23.45 23.45 23.33 23.40 0.0M
2022-08-08 23.38 23.44 23.38 23.42 0.0M
2022-08-05 23.51 23.52 23.34 23.34 0.0M
2022-08-04 23.39 23.55 23.39 23.53 0.0M
2022-08-03 23.42 23.47 23.35 23.44 0.0M
2022-08-02 23.59 23.68 23.48 23.56 0.0M
2022-08-01 23.40 23.61 23.40 23.61 0.0M
2022-07-29 23.46 23.53 23.39 23.53 0.0M
2022-07-28 23.35 23.53 23.28 23.50 0.0M
2022-07-27 23.32 23.36 23.31 23.34 0.0M
2022-07-26 23.27 23.37 23.27 23.35 0.0M
2022-07-25 23.30 23.30 23.23 23.23 0.0M
2022-07-22 23.10 23.36 23.10 23.26 0.0M
2022-07-21 22.91 23.08 22.90 23.07 0.0M
2022-07-20 22.95 23.08 22.95 22.99 0.0M
2022-07-19 22.96 23.07 22.94 22.94 0.1M
2022-07-18 23.08 23.12 22.98 23.00 0.0M
2022-07-15 23.13 23.26 23.04 23.14 0.0M
2022-07-14 23.01 23.03 22.95 23.03 0.0M
2022-07-13 23.10 23.12 22.95 23.08 0.0M
2022-07-12 23.00 23.15 23.00 23.10 0.0M
2022-07-11 22.86 23.06 22.86 22.99 0.1M
2022-07-08 23.03 23.05 22.87 22.91 0.0M
2022-07-07 23.09 23.09 22.96 22.99 0.1M
2022-07-06 23.17 23.18 23.05 23.09 0.0M
2022-07-05 23.04 23.14 23.00 23.14 0.0M
2022-07-04 23.08 23.08 22.97 23.01 0.0M
2022-07-01 22.94 23.15 22.88 23.08 0.0M
2022-06-30 22.81 22.90 22.78 22.90 0.0M
2022-06-29 22.70 22.78 22.68 22.78 0.0M
2022-06-28 22.73 22.73 22.61 22.65 0.0M
2022-06-27 22.79 22.81 22.72 22.72 0.0M
2022-06-24 22.94 22.94 22.77 22.81 0.0M
2022-06-23 22.74 22.86 22.74 22.82 0.0M
2022-06-22 22.57 22.68 22.56 22.68 0.0M
2022-06-21 22.56 22.60 22.51 22.57 0.0M
2022-06-20 22.70 22.70 22.52 22.54 0.1M
2022-06-17 22.61 22.68 22.56 22.68 0.0M
2022-06-16 22.63 22.63 22.44 22.58 0.0M
2022-06-15 22.36 22.58 22.36 22.50 0.0M
2022-06-14 22.65 22.65 22.46 22.49 0.0M
2022-06-13 22.83 22.83 22.60 22.60 0.0M
2022-06-10 23.04 23.05 22.89 22.92 0.0M
2022-06-09 23.10 23.13 23.02 23.05 0.0M
2022-06-08 23.18 23.18 23.11 23.15 0.0M
2022-06-07 23.10 23.21 23.10 23.21 0.0M
2022-06-06 23.20 23.22 23.11 23.11 0.0M
2022-06-03 23.29 23.30 23.21 23.21 0.0M
2022-06-02 23.27 23.32 23.16 23.24 0.0M
2022-06-01 23.35 23.39 23.27 23.30 0.1M
2022-05-31 23.40 23.46 23.32 23.32 0.0M
2022-05-30 23.52 23.52 23.44 23.44 0.0M
2022-05-27 23.52 23.54 23.46 23.48 0.0M
2022-05-26 23.49 23.52 23.41 23.41 0.0M
2022-05-25 23.51 23.52 23.38 23.50 0.1M
2022-05-24 23.32 23.42 23.32 23.42 0.0M
2022-05-23 23.43 23.43 23.34 23.34 0.0M
2022-05-20 23.34 23.41 23.34 23.41 0.0M
2022-05-19 23.32 23.45 23.32 23.41 0.0M
2022-05-18 23.33 23.33 23.22 23.31 0.0M
2022-05-17 23.24 23.37 23.24 23.30 0.0M
2022-05-16 23.46 23.46 23.32 23.36 0.0M
2022-05-13 23.48 23.48 23.36 23.40 0.0M
2022-05-12 23.40 23.45 23.38 23.44 0.0M
2022-05-11 23.34 23.36 23.16 23.31 0.0M
2022-05-10 23.23 23.34 23.19 23.32 0.1M
2022-05-09 23.21 23.21 23.06 23.20 0.0M
2022-05-06 23.17 23.29 23.15 23.20 0.0M
2022-05-05 23.39 23.39 23.24 23.24 0.0M
2022-05-04 23.36 23.36 23.28 23.32 0.0M
2022-05-03 23.32 23.38 23.26 23.38 0.0M
2022-05-02 23.42 23.42 23.33 23.33 0.0M
2022-04-29 23.53 23.53 23.40 23.43 0.1M
2022-04-28 23.61 23.63 23.48 23.48 0.0M
2022-04-27 23.63 23.64 23.55 23.58 0.1M
2022-04-26 23.62 23.64 23.58 23.64 0.0M
2022-04-25 23.59 23.63 23.50 23.63 0.0M
2022-04-22 23.50 23.51 23.45 23.51 0.1M
2022-04-21 23.60 23.61 23.52 23.53 0.0M
2022-04-20 23.57 23.62 23.50 23.61 0.0M
2022-04-19 23.65 23.65 23.52 23.57 0.0M
2022-04-14 23.86 23.86 23.70 23.71 0.0M
2022-04-13 23.72 23.85 23.71 23.83 0.0M
2022-04-12 23.72 23.83 23.67 23.82 0.0M
2022-04-11 23.85 23.85 23.74 23.74 0.0M
2022-04-08 23.88 23.91 23.84 23.89 0.0M
2022-04-07 24.01 24.01 23.90 23.95 0.0M
2022-04-06 24.01 24.01 23.92 23.99 0.1M
2022-04-05 24.25 24.25 24.03 24.07 0.0M
2022-04-04 24.21 24.22 24.15 24.21 0.0M
2022-04-01 24.24 24.24 24.10 24.17 0.0M
2022-03-31 24.20 24.28 24.19 24.26 0.0M
2022-03-30 24.17 24.18 24.08 24.18 0.0M
2022-03-29 24.10 24.18 24.00 24.10 0.1M
2022-03-28 24.10 24.16 24.02 24.11 0.0M
2022-03-25 24.22 24.25 24.09 24.12 0.0M
2022-03-24 24.28 24.30 24.16 24.23 0.0M
2022-03-23 24.19 24.25 24.19 24.21 0.1M
2022-03-22 24.25 24.27 24.19 24.24 0.0M
2022-03-21 24.36 24.42 24.32 24.36 0.0M
2022-03-18 24.43 24.48 24.40 24.46 0.0M
2022-03-17 24.30 24.44 24.30 24.40 0.0M
2022-03-16 24.27 24.40 24.27 24.37 0.1M
2022-03-15 24.36 24.41 24.31 24.36 0.1M
2022-03-14 24.38 24.47 24.36 24.39 0.0M
2022-03-11 24.56 24.56 24.48 24.50 0.0M
2022-03-10 24.56 24.68 24.51 24.54 0.0M
2022-03-09 24.81 24.81 24.58 24.66 0.1M
2022-03-08 24.92 24.92 24.71 24.78 0.1M
2022-03-07 25.06 25.06 24.88 24.93 0.0M
2022-03-04 24.97 25.09 24.92 25.09 0.0M
2022-03-03 24.87 24.92 24.83 24.92 0.0M
2022-03-02 25.07 25.12 24.97 25.02 0.1M
2022-03-01 24.86 25.11 24.86 25.11 0.0M
2022-02-28 24.87 24.87 24.74 24.82 0.0M
2022-02-25 24.74 24.78 24.67 24.74 0.0M
2022-02-24 24.85 24.85 24.70 24.78 0.0M
2022-02-23 24.76 24.76 24.73 24.75 0.0M
2022-02-22 24.86 24.86 24.75 24.82 0.1M
2022-02-21 24.88 24.88 24.82 24.83 0.0M
2022-02-18 24.76 24.85 24.76 24.82 0.0M
2022-02-17 24.76 24.82 24.73 24.82 0.0M
2022-02-16 24.75 24.77 24.69 24.72 0.0M
2022-02-15 24.81 24.81 24.71 24.74 0.0M
2022-02-14 24.80 24.88 24.75 24.77 0.0M
2022-02-11 24.87 24.87 24.78 24.78 0.0M
2022-02-10 24.98 24.98 24.81 24.81 0.0M
2022-02-09 24.96 24.97 24.91 24.96 0.0M
2022-02-08 24.90 24.96 24.89 24.89 0.0M
2022-02-07 25.02 25.04 24.95 24.98 0.0M
2022-02-04 25.05 25.15 25.01 25.01 0.0M
2022-02-03 25.21 25.38 25.12 25.12 0.0M
2022-02-02 25.27 25.27 25.22 25.25 0.1M
2022-02-01 25.26 25.29 25.20 25.20 0.1M
2022-01-31 25.27 25.30 25.23 25.23 0.0M
2022-01-28 25.27 25.30 25.23 25.28 0.0M
2022-01-27 25.29 25.32 25.25 25.32 0.0M
2022-01-26 25.40 25.40 25.32 25.36 0.0M
2022-01-25 25.37 25.41 25.35 25.39 0.1M
2022-01-24 25.37 25.44 25.36 25.41 0.1M
2022-01-21 25.35 25.43 25.35 25.39 0.1M
2022-01-20 25.30 25.35 25.29 25.35 0.0M
2022-01-19 25.32 25.33 25.27 25.33 0.0M
2022-01-18 25.34 25.37 25.30 25.30 0.0M
2022-01-17 25.44 25.44 25.34 25.38 0.0M
2022-01-14 25.52 25.52 25.41 25.42 0.0M
2022-01-13 25.47 25.50 25.44 25.50 0.0M
2022-01-12 25.46 25.49 25.45 25.48 0.0M
2022-01-11 25.41 25.46 25.41 25.42 0.0M
2022-01-10 25.38 25.46 25.38 25.43 0.0M
2022-01-07 25.54 25.54 25.43 25.43 0.0M
2022-01-06 25.53 25.54 25.47 25.50 0.0M
2022-01-05 25.59 25.65 25.57 25.58 0.1M
2022-01-04 25.65 25.65 25.58 25.60 0.0M
2022-01-03 25.66 25.75 25.66 25.68 0.0M