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

VAGF
🏛️ ドイツ →
23.69
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 25.70 25.74 25.67 25.74 0.0M
2021-12-29 25.80 25.80 25.68 25.72 0.1M
2021-12-28 25.77 25.82 25.74 25.79 0.0M
2021-12-27 25.82 25.82 25.74 25.76 0.0M
2021-12-23 25.86 25.86 25.77 25.78 0.0M
2021-12-22 25.81 25.83 25.77 25.82 0.0M
2021-12-21 25.91 25.91 25.77 25.81 0.0M
2021-12-20 25.88 25.96 25.88 25.93 0.0M
2021-12-17 25.90 25.96 25.90 25.94 0.0M
2021-12-16 25.89 25.93 25.86 25.90 0.0M
2021-12-15 25.91 25.93 25.89 25.92 0.0M
2021-12-14 25.93 25.95 25.90 25.94 0.0M
2021-12-13 25.83 25.95 25.83 25.95 0.0M
2021-12-10 25.88 25.94 25.83 25.91 0.0M
2021-12-09 25.89 25.92 25.84 25.89 0.0M
2021-12-08 25.95 25.98 25.85 25.85 0.0M
2021-12-07 25.94 25.95 25.90 25.95 0.0M
2021-12-06 25.97 25.98 25.93 25.97 0.0M
2021-12-03 25.87 26.00 25.87 25.96 0.0M
2021-12-02 25.89 25.94 25.86 25.93 0.0M
2021-12-01 25.86 25.93 25.81 25.88 0.0M
2021-11-30 25.95 25.97 25.84 25.87 0.0M
2021-11-29 25.86 25.86 25.82 25.84 0.0M
2021-11-26 25.78 25.86 25.74 25.82 0.0M
2021-11-25 25.66 25.71 25.65 25.71 0.0M
2021-11-24 25.67 25.70 25.58 25.67 0.0M
2021-11-23 25.78 25.78 25.68 25.70 0.0M
2021-11-22 25.84 25.87 25.78 25.78 0.0M
2021-11-19 25.77 25.88 25.77 25.88 0.0M
2021-11-18 25.76 25.80 25.72 25.80 0.0M
2021-11-17 25.73 25.73 25.68 25.72 0.0M
2021-11-16 25.71 25.77 25.71 25.74 0.0M
2021-11-15 25.87 25.87 25.76 25.79 0.0M
2021-11-12 25.80 25.85 25.77 25.79 0.0M
2021-11-11 25.81 25.84 25.80 25.81 0.0M
2021-11-10 25.96 25.98 25.88 25.88 0.0M
2021-11-09 25.84 25.99 25.84 25.94 0.0M
2021-11-08 25.93 25.93 25.88 25.91 0.0M
2021-11-05 25.83 25.93 25.83 25.93 0.0M
2021-11-04 25.77 25.84 25.75 25.81 0.0M
2021-11-03 25.78 25.82 25.75 25.76 0.0M
2021-11-02 25.70 25.80 25.70 25.80 0.0M
2021-11-01 25.78 25.78 25.68 25.71 0.0M
2021-10-29 25.78 25.78 25.68 25.76 0.0M
2021-10-28 25.77 25.81 25.76 25.81 0.0M
2021-10-27 25.70 25.80 25.70 25.77 0.0M
2021-10-26 25.70 25.72 25.66 25.68 0.0M
2021-10-25 25.63 25.70 25.63 25.70 0.0M
2021-10-22 25.65 25.67 25.60 25.65 0.0M
2021-10-21 25.67 25.68 25.65 25.65 0.0M
2021-10-20 25.73 25.73 25.62 25.70 0.0M
2021-10-19 25.78 25.78 25.69 25.72 0.0M
2021-10-18 25.77 25.77 25.67 25.73 0.0M
2021-10-15 25.83 25.83 25.77 25.81 0.0M
2021-10-14 25.73 25.82 25.73 25.80 0.0M
2021-10-13 25.69 25.78 25.69 25.75 0.0M
2021-10-12 25.69 25.70 25.65 25.67 0.0M
2021-10-11 25.73 25.73 25.65 25.66 0.0M
2021-10-08 25.77 25.80 25.71 25.71 0.0M
2021-10-07 25.86 25.86 25.77 25.79 0.0M
2021-10-06 25.80 25.83 25.75 25.81 0.0M
2021-10-05 25.84 25.89 25.83 25.83 0.0M
2021-10-04 25.85 25.88 25.82 25.86 0.0M
2021-10-01 25.86 25.87 25.82 25.87 0.0M
2021-09-30 25.82 25.86 25.80 25.82 0.0M
2021-09-29 25.89 25.89 25.83 25.85 0.0M
2021-09-28 25.89 25.89 25.84 25.89 0.0M
2021-09-27 25.93 25.93 25.88 25.88 0.0M
2021-09-24 25.99 25.99 25.93 25.93 0.0M
2021-09-23 26.08 26.10 26.01 26.02 0.0M
2021-09-22 26.13 26.13 26.06 26.08 0.0M
2021-09-21 26.08 26.10 26.06 26.10 0.0M
2021-09-20 26.04 26.10 26.02 26.07 0.0M
2021-09-17 26.20 26.20 26.05 26.05 0.0M
2021-09-16 26.10 26.12 26.06 26.11 0.0M
2021-09-15 26.14 26.17 26.09 26.14 0.0M
2021-09-14 26.04 26.15 26.04 26.11 0.0M
2021-09-13 26.06 26.11 26.06 26.08 0.0M
2021-09-10 26.15 26.15 26.08 26.10 0.0M
2021-09-09 26.07 26.11 26.05 26.11 0.0M
2021-09-08 26.05 26.09 26.05 26.06 0.0M
2021-09-07 26.10 26.10 26.02 26.06 0.0M
2021-09-06 26.13 26.16 26.05 26.06 0.0M
2021-09-03 26.16 26.17 26.09 26.11 0.0M
2021-09-02 26.12 26.16 26.11 26.16 0.0M
2021-09-01 26.14 26.14 26.09 26.12 0.0M
2021-08-31 26.16 26.21 26.12 26.12 0.0M
2021-08-30 26.14 26.19 26.10 26.19 0.0M
2021-08-27 26.10 26.13 26.07 26.11 0.0M
2021-08-26 26.10 26.11 26.05 26.08 0.0M
2021-08-25 26.16 26.19 26.10 26.12 0.0M
2021-08-24 26.21 26.21 26.18 26.18 0.0M
2021-08-23 26.18 26.20 26.15 26.20 0.0M
2021-08-20 26.24 26.24 26.19 26.19 0.0M
2021-08-19 26.21 26.23 26.18 26.19 0.0M
2021-08-18 26.14 26.19 26.14 26.16 0.0M
2021-08-17 26.26 26.26 26.16 26.16 0.0M
2021-08-16 26.13 26.22 26.13 26.21 0.0M
2021-08-13 26.15 26.15 26.08 26.12 0.0M
2021-08-12 26.05 26.14 26.05 26.12 0.0M
2021-08-11 26.11 26.11 26.05 26.08 0.0M
2021-08-10 26.18 26.18 26.10 26.11 0.0M
2021-08-09 26.18 26.18 26.11 26.14 0.0M
2021-08-06 26.29 26.29 26.17 26.18 0.0M
2021-08-05 26.28 26.30 26.24 26.25 0.0M
2021-08-04 26.27 26.32 26.22 26.28 0.0M
2021-08-03 26.24 26.27 26.23 26.24 0.0M
2021-08-02 26.16 26.26 26.16 26.26 0.0M
2021-07-30 26.11 26.21 26.11 26.18 0.0M
2021-07-29 26.18 26.21 26.15 26.18 0.0M
2021-07-28 26.23 26.23 26.14 26.17 0.0M
2021-07-27 26.16 26.20 26.12 26.16 0.1M
2021-07-26 26.17 26.19 26.13 26.15 0.0M
2021-07-23 26.21 26.21 26.12 26.14 0.0M
2021-07-22 26.12 26.17 26.07 26.15 0.0M
2021-07-21 26.19 26.19 26.12 26.12 0.0M
2021-07-20 26.14 26.26 26.14 26.18 0.0M
2021-07-19 26.08 26.19 26.08 26.15 0.0M
2021-07-16 26.06 26.09 26.04 26.05 0.0M
2021-07-15 26.06 26.09 26.05 26.06 0.0M
2021-07-14 25.99 26.03 25.96 26.02 0.0M
2021-07-13 26.01 26.05 25.99 26.03 0.0M
2021-07-12 26.03 26.05 26.00 26.00 0.0M
2021-07-09 26.05 26.10 26.03 26.05 0.0M
2021-07-08 26.10 26.12 26.07 26.07 0.0M
2021-07-07 26.03 26.07 26.03 26.04 0.0M
2021-07-06 25.94 26.03 25.90 25.99 0.0M
2021-07-05 25.96 25.96 25.90 25.91 0.0M
2021-07-02 25.90 25.97 25.90 25.92 0.0M
2021-07-01 25.89 25.90 25.85 25.89 0.0M
2021-06-30 25.86 25.90 25.86 25.88 0.0M
2021-06-29 25.83 25.87 25.80 25.83 0.0M
2021-06-28 25.84 25.85 25.78 25.82 0.0M
2021-06-25 25.84 25.87 25.81 25.83 0.0M
2021-06-24 25.85 25.85 25.78 25.82 0.0M
2021-06-23 25.85 25.87 25.82 25.84 0.0M
2021-06-22 25.81 25.88 25.81 25.84 0.0M
2021-06-21 25.88 25.90 25.82 25.85 0.0M
2021-06-18 25.83 25.90 25.80 25.83 0.0M
2021-06-17 25.84 25.84 25.76 25.82 0.0M
2021-06-16 25.89 25.89 25.81 25.84 0.0M
2021-06-15 25.85 25.88 25.83 25.87 0.0M
2021-06-14 25.90 25.90 25.84 25.84 0.0M
2021-06-11 25.90 25.94 25.86 25.88 0.0M
2021-06-10 25.85 25.86 25.80 25.84 0.0M
2021-06-09 25.79 25.88 25.79 25.81 0.0M
2021-06-08 25.79 25.79 25.73 25.79 0.0M
2021-06-07 25.74 25.78 25.71 25.75 0.0M
2021-06-04 25.72 25.76 25.67 25.75 0.0M
2021-06-03 25.78 25.78 25.71 25.71 0.0M
2021-06-02 25.71 25.76 25.70 25.73 0.0M
2021-06-01 25.80 25.80 25.68 25.70 0.0M
2021-05-31 25.73 25.73 25.68 25.72 0.0M
2021-05-28 25.66 25.73 25.66 25.73 0.0M
2021-05-27 25.73 25.75 25.70 25.70 0.0M
2021-05-26 25.78 25.78 25.73 25.78 0.0M
2021-05-25 25.68 25.74 25.67 25.70 0.0M
2021-05-21 25.60 25.65 25.60 25.63 0.0M
2021-05-20 25.53 25.64 25.53 25.62 0.0M
2021-05-19 25.57 25.63 25.57 25.60 0.0M
2021-05-18 25.59 25.61 25.58 25.60 0.0M
2021-05-17 25.70 25.70 25.57 25.63 0.0M
2021-05-14 25.62 25.64 25.53 25.60 0.0M
2021-05-13 25.59 25.62 25.54 25.58 0.0M
2021-05-12 25.66 25.68 25.58 25.58 0.0M
2021-05-11 25.71 25.71 25.66 25.66 0.0M
2021-05-10 25.74 25.75 25.71 25.72 0.0M
2021-05-07 25.77 25.81 25.74 25.76 0.0M
2021-05-06 25.80 25.80 25.75 25.77 0.0M
2021-05-05 25.74 25.77 25.71 25.75 0.0M
2021-05-04 25.70 25.79 25.70 25.75 0.0M
2021-05-03 25.68 25.73 25.68 25.71 0.0M
2021-04-30 25.68 25.71 25.65 25.65 0.0M
2021-04-29 25.71 25.71 25.64 25.65 0.0M
2021-04-28 25.76 25.76 25.70 25.70 0.0M
2021-04-27 25.78 25.81 25.73 25.75 0.0M
2021-04-26 25.78 25.80 25.73 25.78 0.0M
2021-04-23 25.78 25.81 25.76 25.76 0.0M
2021-04-22 25.82 25.82 25.76 25.76 0.0M
2021-04-21 25.83 25.83 25.74 25.75 0.0M
2021-04-20 25.74 25.77 25.74 25.77 0.0M
2021-04-19 25.84 25.84 25.73 25.74 0.0M
2021-04-16 25.74 25.83 25.74 25.76 0.0M
2021-04-15 25.77 25.80 25.74 25.80 0.0M
2021-04-14 25.71 25.76 25.69 25.71 0.0M
2021-04-13 25.75 25.75 25.69 25.72 0.0M
2021-04-12 25.79 25.79 25.70 25.72 0.0M
2021-04-09 25.75 25.75 25.71 25.74 0.1M
2021-04-08 25.77 25.79 25.74 25.77 0.0M
2021-04-07 25.81 25.81 25.71 25.74 0.0M
2021-04-06 25.77 25.77 25.66 25.73 0.0M
2021-04-01 25.67 25.73 25.65 25.73 0.0M
2021-03-31 25.62 25.70 25.61 25.66 0.0M
2021-03-30 25.69 25.69 25.60 25.63 0.0M
2021-03-29 25.80 25.80 25.69 25.70 0.0M
2021-03-26 25.73 25.75 25.69 25.69 0.0M
2021-03-25 25.73 25.79 25.71 25.73 0.0M
2021-03-24 25.72 25.78 25.70 25.73 0.0M
2021-03-23 25.76 25.76 25.67 25.70 0.0M
2021-03-22 25.69 25.69 25.61 25.64 0.0M
2021-03-19 25.58 25.62 25.56 25.59 0.0M
2021-03-18 25.65 25.65 25.55 25.58 0.0M
2021-03-17 25.75 25.75 25.61 25.64 0.1M
2021-03-16 25.75 25.75 25.68 25.72 0.0M
2021-03-15 25.73 25.76 25.67 25.73 0.0M
2021-03-12 25.65 25.77 25.65 25.68 0.0M
2021-03-11 25.76 25.83 25.76 25.77 0.0M
2021-03-10 25.79 25.79 25.69 25.73 0.0M
2021-03-09 25.68 25.77 25.67 25.72 0.0M
2021-03-08 25.77 25.77 25.68 25.69 0.0M
2021-03-05 25.83 25.83 25.70 25.75 0.0M
2021-03-04 25.87 25.88 25.79 25.81 0.0M
2021-03-03 25.80 25.88 25.78 25.78 0.0M
2021-03-02 25.94 25.94 25.82 25.86 0.0M
2021-03-01 25.81 25.88 25.78 25.85 0.0M
2021-02-26 25.72 25.77 25.69 25.74 0.0M
2021-02-25 25.86 25.86 25.68 25.69 0.0M
2021-02-24 25.97 25.97 25.82 25.86 0.0M
2021-02-23 25.90 25.92 25.86 25.89 0.0M
2021-02-22 25.97 26.00 25.89 25.94 0.0M
2021-02-19 26.05 26.05 25.97 25.98 0.0M
2021-02-18 26.06 26.06 25.97 26.01 0.0M
2021-02-17 26.05 26.05 25.98 26.03 0.0M
2021-02-16 26.13 26.13 26.05 26.05 0.0M
2021-02-15 26.16 26.16 26.05 26.12 0.0M
2021-02-12 26.23 26.25 26.18 26.18 0.0M
2021-02-11 26.26 26.26 26.20 26.23 0.0M
2021-02-10 26.19 26.28 26.16 26.21 0.0M
2021-02-09 26.16 26.24 26.16 26.22 0.0M
2021-02-08 26.17 26.20 26.14 26.19 0.0M
2021-02-05 26.28 26.28 26.17 26.23 0.0M
2021-02-04 26.27 26.27 26.21 26.23 0.0M
2021-02-03 26.25 26.29 26.24 26.25 0.0M
2021-02-02 26.30 26.30 26.25 26.27 0.0M
2021-02-01 26.33 26.33 26.28 26.32 0.0M
2021-01-29 26.35 26.35 26.28 26.31 0.0M
2021-01-28 26.37 26.40 26.33 26.35 0.0M
2021-01-27 26.37 26.39 26.34 26.36 0.0M
2021-01-26 26.42 26.42 26.32 26.35 0.0M
2021-01-25 26.36 26.37 26.31 26.34 0.0M
2021-01-22 26.36 26.36 26.26 26.29 0.0M
2021-01-21 26.32 26.36 26.28 26.30 0.0M
2021-01-20 26.41 26.41 26.33 26.36 0.0M
2021-01-19 26.33 26.37 26.30 26.37 0.0M
2021-01-18 26.41 26.41 26.31 26.37 0.0M
2021-01-15 26.35 26.39 26.31 26.34 0.0M
2021-01-14 26.33 26.38 26.31 26.37 0.0M
2021-01-13 26.33 26.34 26.27 26.31 0.0M
2021-01-12 26.31 26.31 26.27 26.27 0.0M
2021-01-11 26.36 26.37 26.29 26.30 0.0M
2021-01-08 26.32 26.39 26.32 26.37 0.0M
2021-01-07 26.42 26.42 26.33 26.37 0.0M
2021-01-06 26.45 26.45 26.36 26.37 0.0M
2021-01-05 26.56 26.56 26.49 26.49 0.0M
2021-01-04 26.54 26.57 26.47 26.52 0.0M