214,500$
-1,06%
Echtzeitkurs Vanguard Russell 1000 ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 1000 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 228,15 | 231,27 | 227,38 | 227,73 | -0,23% | 67.746,00 |
| 30.04.2024 | 231,23 | 231,66 | 228,26 | 228,26 | -1,62% | 163.589,00 |
| 29.04.2024 | 231,85 | 232,28 | 230,78 | 232,02 | 0,43% | 56.795,00 |
| 26.04.2024 | 230,57 | 231,85 | 230,19 | 231,02 | 0,89% | 29.151,00 |
| 25.04.2024 | 226,82 | 229,41 | 226,47 | 228,99 | -0,42% | 61.800,00 |
| 24.04.2024 | 230,42 | 230,83 | 228,93 | 229,96 | -0,12% | 39.382,00 |
| 23.04.2024 | 228,32 | 230,30 | 228,09 | 230,24 | 1,27% | 41.291,00 |
| 22.04.2024 | 226,50 | 228,50 | 225,44 | 227,35 | 0,85% | 49.309,00 |
| 19.04.2024 | 226,59 | 227,46 | 224,66 | 225,44 | -0,72% | 59.220,00 |
| 18.04.2024 | 228,31 | 229,18 | 226,75 | 227,07 | -0,22% | 91.951,00 |
| 17.04.2024 | 229,86 | 230,09 | 227,00 | 227,56 | -0,56% | 68.056,00 |
| 16.04.2024 | 229,53 | 229,86 | 228,41 | 228,85 | -0,20% | 37.341,00 |
| 15.04.2024 | 234,17 | 234,27 | 229,04 | 229,32 | -1,36% | 62.120,00 |
| 12.04.2024 | 234,10 | 234,69 | 231,77 | 232,49 | -1,38% | 42.624,00 |
| 11.04.2024 | 234,89 | 236,33 | 233,41 | 235,75 | 0,71% | 50.232,00 |
| 10.04.2024 | 233,70 | 234,85 | 233,22 | 234,09 | -1,01% | 66.729,00 |
| 09.04.2024 | 236,94 | 237,10 | 234,34 | 236,49 | 0,12% | 51.870,00 |
| 08.04.2024 | 236,68 | 236,84 | 235,95 | 236,21 | 0,07% | 32.024,00 |
| 05.04.2024 | 234,39 | 236,92 | 234,12 | 236,04 | 1,07% | 52.104,00 |
| 04.04.2024 | 238,15 | 238,44 | 233,54 | 233,54 | -1,22% | 58.778,00 |
| 03.04.2024 | 235,20 | 237,09 | 235,20 | 236,42 | 0,13% | 42.755,00 |
| 02.04.2024 | 235,64 | 236,12 | 235,15 | 236,12 | -0,67% | 95.818,00 |
| 01.04.2024 | 238,48 | 238,72 | 237,34 | 237,72 | -0,25% | 40.596,00 |
| 28.03.2024 | 238,29 | 238,89 | 238,14 | 238,32 | 0,01% | 49.510,00 |
| 27.03.2024 | 237,64 | 238,30 | 236,69 | 238,30 | 0,89% | 107.411,00 |
| 26.03.2024 | 237,47 | 237,47 | 236,07 | 236,19 | -0,20% | 92.154,00 |
| 25.03.2024 | 236,83 | 237,13 | 236,57 | 236,67 | -0,20% | 77.854,00 |
| 22.03.2024 | 237,61 | 237,81 | 237,07 | 237,15 | -0,23% | 45.020,00 |
| 21.03.2024 | 238,33 | 238,57 | 237,69 | 237,69 | 0,06% | 72.324,00 |
| 20.03.2024 | 235,48 | 237,61 | 235,13 | 237,54 | 0,93% | 59.253,00 |
| 19.03.2024 | 233,49 | 235,41 | 233,23 | 235,34 | 0,59% | 44.679,00 |
| 18.03.2024 | 234,16 | 235,01 | 233,81 | 233,96 | 0,55% | 46.350,00 |
| 15.03.2024 | 232,63 | 233,50 | 232,11 | 232,67 | -0,62% | 53.940,00 |
| 14.03.2024 | 235,11 | 235,24 | 232,82 | 234,11 | -0,30% | 117.110,00 |
| 13.03.2024 | 235,15 | 235,47 | 234,33 | 234,82 | -0,12% | 36.414,00 |
| 12.03.2024 | 233,71 | 235,33 | 232,53 | 235,10 | 1,00% | 51.255,00 |
| 11.03.2024 | 232,40 | 232,99 | 231,58 | 232,77 | -0,13% | 82.118,00 |
| 08.03.2024 | 234,79 | 235,99 | 232,79 | 233,07 | -0,60% | 46.512,00 |
| 07.03.2024 | 233,60 | 234,89 | 233,23 | 234,48 | 0,98% | 49.220,00 |
| 06.03.2024 | 232,69 | 233,07 | 231,62 | 232,20 | 0,56% | 52.375,00 |
| 05.03.2024 | 232,23 | 232,36 | 229,97 | 230,90 | -1,02% | 134.873,00 |
| 04.03.2024 | 233,41 | 234,10 | 233,15 | 233,28 | -0,10% | 58.939,00 |
| 01.03.2024 | 232,17 | 233,67 | 231,57 | 233,52 | 0,77% | 38.535,00 |
| 29.02.2024 | 231,70 | 232,14 | 230,14 | 231,74 | 0,50% | 48.345,00 |
| 28.02.2024 | 230,24 | 230,90 | 230,02 | 230,59 | -0,11% | 31.626,00 |
| 27.02.2024 | 230,57 | 230,97 | 230,05 | 230,84 | 0,19% | 38.959,00 |
| 26.02.2024 | 231,47 | 231,49 | 230,38 | 230,41 | -0,33% | 43.182,00 |
| 23.02.2024 | 231,77 | 232,04 | 230,81 | 231,18 | 0,03% | 56.975,00 |
| 22.02.2024 | 229,29 | 231,33 | 228,97 | 231,10 | 2,10% | 212.807,00 |
| 21.02.2024 | 225,61 | 226,37 | 224,82 | 226,34 | 0,02% | 78.541,00 |
| 20.02.2024 | 226,79 | 226,90 | 225,27 | 226,29 | -0,56% | 75.426,00 |
| 16.02.2024 | 228,83 | 229,17 | 227,49 | 227,57 | -0,56% | 60.907,00 |
| 15.02.2024 | 227,45 | 228,86 | 227,32 | 228,86 | 0,71% | 72.857,00 |
| 14.02.2024 | 226,48 | 227,33 | 225,22 | 227,25 | 1,03% | 196.570,00 |
| 13.02.2024 | 224,72 | 225,76 | 223,43 | 224,93 | -1,43% | 54.721,00 |
| 12.02.2024 | 228,37 | 229,27 | 227,97 | 228,20 | -0,02% | 56.234,00 |
| 09.02.2024 | 227,43 | 228,35 | 226,94 | 228,24 | 0,55% | 38.922,00 |
| 08.02.2024 | 226,74 | 226,99 | 226,34 | 226,99 | 0,23% | 48.516,00 |
| 07.02.2024 | 225,59 | 226,74 | 225,23 | 226,47 | 0,79% | 71.866,00 |
| 06.02.2024 | 224,54 | 224,74 | 223,74 | 224,69 | 0,34% | 57.206,00 |
| 05.02.2024 | 224,50 | 224,55 | 222,86 | 223,93 | -0,37% | 154.848,00 |
| 02.02.2024 | 222,86 | 225,60 | 222,69 | 224,76 | 0,92% | 149.716,00 |
| 01.02.2024 | 220,65 | 222,72 | 220,07 | 222,72 | 1,32% | 83.274,00 |
| 31.01.2024 | 222,30 | 222,70 | 219,81 | 219,81 | -1,67% | 65.577,00 |
| 30.01.2024 | 223,42 | 223,77 | 223,19 | 223,55 | -0,11% | 48.287,00 |
| 29.01.2024 | 222,19 | 223,79 | 221,84 | 223,79 | 0,84% | 96.112,00 |
| 26.01.2024 | 221,90 | 222,58 | 221,57 | 221,92 | -0,09% | 91.185,00 |
| 25.01.2024 | 221,88 | 222,26 | 220,98 | 222,12 | 0,58% | 64.062,00 |
| 24.01.2024 | 222,03 | 222,47 | 220,79 | 220,84 | -0,01% | 51.040,00 |
| 23.01.2024 | 220,80 | 220,91 | 220,01 | 220,87 | 0,27% | 39.292,00 |
| 22.01.2024 | 220,39 | 221,04 | 220,10 | 220,27 | 0,26% | 102.097,00 |
| 19.01.2024 | 217,70 | 219,73 | 217,15 | 219,70 | 1,26% | 72.369,00 |
| 18.01.2024 | 216,03 | 217,17 | 215,15 | 216,97 | 0,85% | 115.028,00 |
| 17.01.2024 | 215,12 | 215,32 | 214,09 | 215,14 | -0,54% | 56.231,00 |
| 16.01.2024 | 216,55 | 217,04 | 215,64 | 216,31 | -0,42% | 118.298,00 |
| 12.01.2024 | 217,59 | 218,14 | 216,62 | 217,22 | 0,12% | 48.129,00 |
| 11.01.2024 | 217,51 | 217,81 | 215,24 | 216,96 | -0,10% | 82.591,00 |
| 10.01.2024 | 216,32 | 217,55 | 216,12 | 217,17 | 0,50% | 82.706,00 |
| 09.01.2024 | 215,26 | 216,46 | 215,00 | 216,08 | -0,15% | 42.998,00 |
| 08.01.2024 | 213,33 | 216,47 | 213,33 | 216,41 | 1,43% | 142.199,00 |
| 05.01.2024 | 212,84 | 214,43 | 212,69 | 213,35 | 0,21% | 60.105,00 |
| 04.01.2024 | 213,47 | 214,57 | 212,91 | 212,91 | -0,28% | 73.678,00 |
| 03.01.2024 | 214,17 | 214,63 | 213,37 | 213,51 | -0,93% | 57.191,00 |
| 02.01.2024 | 215,22 | 216,14 | 214,66 | 215,52 | -0,65% | 108.380,00 |
| 29.12.2023 | 217,72 | 217,83 | 216,22 | 216,94 | -0,32% | 85.881,00 |
| 28.12.2023 | 217,80 | 218,09 | 217,60 | 217,64 | 0,00% | 62.524,00 |
| 27.12.2023 | 217,26 | 217,71 | 216,97 | 217,63 | 0,18% | 59.930,00 |
| 26.12.2023 | 216,30 | 217,58 | 216,30 | 217,23 | 0,54% | 77.839,00 |
| 22.12.2023 | 216,48 | 217,01 | 215,38 | 216,06 | 0,11% | 87.119,00 |
| 21.12.2023 | 215,26 | 215,90 | 214,21 | 215,83 | 1,11% | 71.487,00 |
| 20.12.2023 | 216,16 | 217,16 | 213,47 | 213,47 | -1,52% | 74.577,00 |
| 19.12.2023 | 215,81 | 216,79 | 215,79 | 216,77 | 0,23% | 110.350,00 |
| 18.12.2023 | 215,90 | 216,58 | 215,81 | 216,27 | 0,52% | 94.822,00 |
| 15.12.2023 | 215,15 | 215,62 | 214,69 | 215,15 | -0,09% | 89.465,00 |
| 14.12.2023 | 215,42 | 216,16 | 214,49 | 215,35 | 0,40% | 94.335,00 |
| 13.12.2023 | 211,41 | 214,58 | 211,30 | 214,49 | 1,46% | 173.508,00 |
| 12.12.2023 | 210,00 | 211,43 | 209,86 | 211,41 | 0,48% | 49.981,00 |
| 11.12.2023 | 209,59 | 210,54 | 209,53 | 210,40 | 0,36% | 91.354,00 |
| 08.12.2023 | 208,24 | 209,85 | 208,24 | 209,64 | 0,52% | 55.918,00 |
| 07.12.2023 | 207,75 | 208,89 | 207,75 | 208,55 | 0,69% | 111.657,00 |