Echtzeitkurs Vanguard Russell 1000 ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 1000 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 177,71 | 181,17 | 177,71 | 178,96 | -0,34% | - |
| 25.02.2021 | 183,17 | 183,18 | 178,84 | 179,57 | -2,53% | - |
| 24.02.2021 | 182,20 | 184,38 | 181,98 | 184,24 | 1,06% | - |
| 23.02.2021 | 180,73 | 182,97 | 179,80 | 182,30 | 0,05% | - |
| 22.02.2021 | 182,71 | 183,57 | 182,16 | 182,21 | -0,94% | - |
| 19.02.2021 | 184,67 | 184,99 | 183,76 | 183,95 | -0,02% | - |
| 18.02.2021 | 182,88 | 184,41 | 182,55 | 183,99 | -0,48% | - |
| 17.02.2021 | 184,01 | 184,99 | 183,41 | 184,88 | -0,10% | - |
| 16.02.2021 | 185,95 | 186,03 | 184,59 | 185,06 | -0,12% | - |
| 12.02.2021 | 184,25 | 185,41 | 184,05 | 185,29 | 0,51% | - |
| 11.02.2021 | 184,43 | 184,60 | 183,02 | 184,35 | 0,26% | - |
| 10.02.2021 | 183,58 | 184,41 | 182,70 | 183,88 | 0,01% | - |
| 09.02.2021 | 183,79 | 184,19 | 183,43 | 183,87 | -0,01% | - |
| 08.02.2021 | 183,45 | 183,93 | 182,91 | 183,88 | 0,81% | - |
| 05.02.2021 | 182,09 | 182,75 | 182,08 | 182,41 | 0,50% | - |
| 04.02.2021 | 180,43 | 181,52 | 180,38 | 181,52 | 1,05% | - |
| 03.02.2021 | 178,91 | 180,25 | 178,81 | 179,63 | 0,10% | - |
| 02.02.2021 | 179,14 | 180,02 | 179,11 | 179,46 | 1,54% | - |
| 01.02.2021 | 175,19 | 177,14 | 174,73 | 176,73 | 1,57% | - |
| 29.01.2021 | 176,57 | 176,72 | 172,86 | 174,00 | -1,84% | - |
| 28.01.2021 | 177,67 | 179,07 | 177,26 | 177,27 | 1,11% | - |
| 27.01.2021 | 177,85 | 178,13 | 174,43 | 175,32 | -2,61% | - |
| 26.01.2021 | 180,64 | 180,73 | 179,91 | 180,01 | -0,30% | - |
| 25.01.2021 | 180,77 | 180,83 | 177,82 | 180,55 | 0,30% | - |
| 22.01.2021 | 179,53 | 180,44 | 179,37 | 180,01 | -0,24% | - |
| 21.01.2021 | 180,73 | 180,86 | 180,07 | 180,44 | -0,05% | - |
| 20.01.2021 | 180,54 | 180,54 | 180,52 | 180,52 | 1,34% | - |
| 19.01.2021 | 177,55 | 178,32 | 177,24 | 178,15 | 0,87% | - |
| 15.01.2021 | 176,61 | 176,62 | 176,61 | 176,62 | -0,68% | - |
| 14.01.2021 | 179,15 | 179,21 | 177,78 | 177,82 | -0,40% | - |
| 13.01.2021 | 178,28 | 179,00 | 178,23 | 178,54 | 0,13% | - |
| 12.01.2021 | 178,29 | 178,30 | 178,29 | 178,30 | 0,27% | - |
| 11.01.2021 | 178,29 | 178,72 | 177,58 | 177,83 | -0,62% | - |
| 08.01.2021 | 177,88 | 178,99 | 176,98 | 178,94 | 0,50% | - |
| 07.01.2021 | 177,83 | 178,28 | 177,51 | 178,05 | 1,59% | - |
| 06.01.2021 | 175,24 | 176,80 | 174,86 | 175,27 | 0,69% | - |
| 05.01.2021 | 173,30 | 174,52 | 172,72 | 174,07 | 0,76% | - |
| 04.01.2021 | 174,58 | 174,61 | 170,94 | 172,76 | -1,51% | - |
| 31.12.2020 | 174,38 | 175,42 | 174,09 | 175,41 | 0,59% | - |
| 30.12.2020 | 174,85 | 174,94 | 174,27 | 174,38 | 0,20% | - |
| 29.12.2020 | 174,04 | 174,04 | 174,04 | 174,04 | -0,27% | - |
| 28.12.2020 | 174,55 | 174,77 | 174,42 | 174,51 | 0,16% | - |
| 24.12.2020 | 173,32 | 174,23 | 172,80 | 174,23 | 0,59% | - |
| 23.12.2020 | 173,29 | 173,85 | 173,13 | 173,22 | 0,22% | - |
| 22.12.2020 | 173,14 | 173,32 | 172,22 | 172,84 | 0,10% | - |
| 21.12.2020 | 170,52 | 173,27 | 170,32 | 172,68 | -0,46% | - |
| 18.12.2020 | 173,23 | 173,65 | 172,26 | 173,48 | 1,08% | - |
| 17.12.2020 | 173,55 | 176,21 | 171,62 | 171,62 | -1,08% | - |
| 16.12.2020 | 173,29 | 173,84 | 172,90 | 173,49 | 0,21% | - |
| 15.12.2020 | 173,14 | 173,15 | 173,13 | 173,13 | -5,10% | - |
| 14.12.2020 | 171,27 | 192,82 | 162,25 | 182,43 | -2,03% | - |
| 11.12.2020 | 171,21 | 186,21 | 166,80 | 186,21 | 8,37% | - |
| 10.12.2020 | 171,61 | 172,08 | 171,18 | 171,82 | 0,03% | - |
| 09.12.2020 | 171,77 | 171,77 | 171,77 | 171,77 | -3,03% | - |
| 08.12.2020 | 172,23 | 177,15 | 172,18 | 177,15 | -0,10% | - |
| 07.12.2020 | 172,72 | 182,14 | 172,04 | 177,34 | -1,42% | - |
| 04.12.2020 | 172,03 | 189,09 | 172,03 | 179,89 | 5,22% | - |
| 03.12.2020 | 170,97 | 170,97 | 170,97 | 170,97 | 1,03% | - |
| 02.12.2020 | 170,52 | 176,40 | 165,67 | 169,22 | -0,95% | - |
| 01.12.2020 | 170,84 | 170,84 | 170,84 | 170,84 | -4,25% | - |
| 30.11.2020 | 168,85 | 194,00 | 168,85 | 178,43 | 3,97% | - |
| 27.11.2020 | 169,94 | 174,49 | 166,26 | 171,62 | 1,44% | - |
| 25.11.2020 | 168,73 | 169,41 | 168,61 | 169,19 | -0,05% | - |
| 24.11.2020 | 168,24 | 169,52 | 168,15 | 169,28 | 1,58% | - |
| 23.11.2020 | 165,94 | 167,14 | 165,55 | 166,66 | 0,63% | - |
| 20.11.2020 | 166,15 | 166,44 | 165,59 | 165,62 | -0,52% | - |
| 19.11.2020 | 165,33 | 166,63 | 165,30 | 166,49 | 0,41% | - |
| 18.11.2020 | 167,58 | 167,89 | 165,81 | 165,81 | -0,89% | - |
| 17.11.2020 | 166,73 | 167,91 | 166,69 | 167,30 | -0,07% | - |
| 16.11.2020 | 167,44 | 167,76 | 166,63 | 167,41 | 0,90% | - |
| 13.11.2020 | 164,96 | 166,19 | 164,35 | 165,91 | 1,46% | - |
| 12.11.2020 | 164,72 | 165,16 | 162,79 | 163,52 | -1,04% | - |
| 11.11.2020 | 164,54 | 165,61 | 164,50 | 165,25 | 0,82% | - |
| 10.11.2020 | 163,59 | 164,41 | 162,16 | 163,91 | -0,32% | - |
| 09.11.2020 | 167,09 | 168,11 | 164,24 | 164,43 | 1,19% | - |
| 06.11.2020 | 162,49 | 162,49 | 162,49 | 162,49 | -0,15% | - |
| 05.11.2020 | 162,72 | 162,74 | 162,72 | 162,74 | 2,16% | - |
| 04.11.2020 | 158,57 | 161,27 | 158,57 | 159,29 | 2,04% | - |
| 03.11.2020 | 155,41 | 156,66 | 155,23 | 156,10 | 2,37% | - |
| 02.11.2020 | 153,63 | 153,99 | 151,57 | 152,49 | 0,89% | - |
| 30.10.2020 | 151,14 | 151,14 | 151,14 | 151,14 | -1,70% | - |
| 29.10.2020 | 152,23 | 154,64 | 151,91 | 153,75 | 1,41% | - |
| 28.10.2020 | 151,62 | 151,62 | 151,62 | 151,62 | -3,36% | - |
| 27.10.2020 | 157,65 | 157,74 | 156,79 | 156,88 | -0,26% | - |
| 26.10.2020 | 158,35 | 158,41 | 155,65 | 157,30 | -1,88% | - |
| 23.10.2020 | 160,02 | 160,32 | 159,08 | 160,32 | 0,38% | - |
| 22.10.2020 | 159,33 | 160,05 | 157,91 | 159,71 | 0,56% | - |
| 21.10.2020 | 160,22 | 160,32 | 158,76 | 158,81 | -0,31% | - |
| 20.10.2020 | 160,08 | 160,90 | 159,01 | 159,31 | 0,36% | - |
| 19.10.2020 | 161,73 | 161,73 | 158,40 | 158,74 | -1,48% | - |
| 16.10.2020 | 162,02 | 162,70 | 161,12 | 161,12 | -0,08% | - |
| 15.10.2020 | 160,38 | 161,51 | 159,55 | 161,25 | -0,13% | - |
| 14.10.2020 | 163,22 | 163,22 | 161,05 | 161,46 | -0,63% | - |
| 13.10.2020 | 162,49 | 162,49 | 162,49 | 162,49 | -0,51% | - |
| 12.10.2020 | 162,08 | 164,01 | 161,94 | 163,31 | 1,59% | - |
| 09.10.2020 | 160,33 | 161,11 | 160,00 | 160,75 | 0,88% | - |
| 08.10.2020 | 159,24 | 159,43 | 158,60 | 159,35 | 0,72% | - |
| 07.10.2020 | 157,27 | 158,46 | 156,99 | 158,21 | 1,64% | - |
| 06.10.2020 | 155,68 | 155,68 | 155,66 | 155,66 | -1,17% | - |
| 05.10.2020 | 156,16 | 157,50 | 156,05 | 157,50 | 1,74% | - |