Echtzeitkurs Vanguard Russell 3000 ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 3000 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 177,34 | 180,91 | 177,34 | 178,79 | -0,25% | - |
| 25.02.2021 | 182,96 | 182,96 | 178,52 | 179,23 | -2,61% | - |
| 24.02.2021 | 181,91 | 184,17 | 181,70 | 184,04 | 1,01% | - |
| 23.02.2021 | 180,40 | 182,65 | 179,43 | 182,20 | 0,12% | - |
| 22.02.2021 | 182,54 | 183,38 | 181,94 | 181,99 | -0,92% | - |
| 19.02.2021 | 184,35 | 184,70 | 183,51 | 183,68 | 0,05% | - |
| 18.02.2021 | 182,39 | 184,34 | 182,06 | 183,59 | -0,32% | - |
| 17.02.2021 | 183,64 | 184,59 | 182,98 | 184,19 | -0,13% | - |
| 16.02.2021 | 185,72 | 185,81 | 184,27 | 184,42 | -0,32% | - |
| 12.02.2021 | 184,06 | 185,17 | 183,85 | 185,01 | 0,46% | - |
| 11.02.2021 | 184,33 | 184,52 | 182,81 | 184,16 | 0,21% | - |
| 10.02.2021 | 183,57 | 184,36 | 182,63 | 183,77 | -0,51% | - |
| 09.02.2021 | 183,71 | 184,71 | 183,36 | 184,71 | 0,14% | - |
| 08.02.2021 | 183,34 | 184,45 | 182,82 | 184,45 | 1,06% | - |
| 05.02.2021 | 181,77 | 182,51 | 181,76 | 182,51 | 0,74% | - |
| 04.02.2021 | 180,02 | 181,21 | 180,00 | 181,16 | 1,11% | - |
| 03.02.2021 | 178,38 | 179,76 | 178,28 | 179,17 | 0,09% | - |
| 02.02.2021 | 178,57 | 179,51 | 178,51 | 179,01 | 1,52% | - |
| 01.02.2021 | 174,62 | 176,66 | 174,16 | 176,33 | 1,40% | - |
| 29.01.2021 | 176,16 | 176,29 | 172,35 | 173,90 | -1,63% | - |
| 28.01.2021 | 177,29 | 178,49 | 176,73 | 176,78 | 1,09% | - |
| 27.01.2021 | 174,88 | 174,88 | 174,88 | 174,88 | -2,54% | - |
| 26.01.2021 | 180,08 | 180,14 | 179,30 | 179,45 | -0,28% | - |
| 25.01.2021 | 180,36 | 180,41 | 177,33 | 179,94 | 0,11% | - |
| 22.01.2021 | 178,85 | 179,89 | 178,69 | 179,75 | -0,01% | - |
| 21.01.2021 | 180,16 | 180,28 | 179,41 | 179,77 | -0,12% | - |
| 20.01.2021 | 179,96 | 179,99 | 179,96 | 179,99 | 1,28% | - |
| 19.01.2021 | 177,09 | 177,88 | 176,85 | 177,72 | 0,86% | - |
| 15.01.2021 | 175,72 | 177,02 | 175,59 | 176,20 | -0,78% | - |
| 14.01.2021 | 178,69 | 178,79 | 177,51 | 177,58 | -0,16% | - |
| 13.01.2021 | 177,69 | 178,35 | 177,61 | 177,87 | 0,06% | - |
| 12.01.2021 | 177,63 | 177,87 | 176,38 | 177,76 | 0,38% | - |
| 11.01.2021 | 177,48 | 177,93 | 176,84 | 177,09 | -0,56% | - |
| 08.01.2021 | 177,16 | 178,15 | 176,12 | 178,09 | 0,44% | - |
| 07.01.2021 | 177,07 | 177,54 | 176,75 | 177,30 | 1,59% | - |
| 06.01.2021 | 174,35 | 176,02 | 174,02 | 174,52 | 0,96% | - |
| 05.01.2021 | 172,14 | 173,41 | 171,60 | 172,87 | 0,78% | - |
| 04.01.2021 | 173,25 | 173,27 | 169,63 | 171,52 | -1,45% | - |
| 31.12.2020 | 173,05 | 174,06 | 172,79 | 174,04 | 0,53% | - |
| 30.12.2020 | 173,60 | 173,68 | 173,02 | 173,13 | 0,28% | - |
| 29.12.2020 | 173,06 | 173,34 | 172,34 | 172,65 | -0,42% | - |
| 28.12.2020 | 173,46 | 173,69 | 173,30 | 173,37 | -11,71% | - |
| 24.12.2020 | 172,32 | 196,36 | 166,00 | 196,36 | 13,93% | - |
| 23.12.2020 | 172,27 | 172,86 | 172,22 | 172,35 | 0,26% | - |
| 22.12.2020 | 172,17 | 172,34 | 171,24 | 171,91 | 0,18% | - |
| 21.12.2020 | 169,47 | 172,17 | 169,34 | 171,60 | -0,48% | - |
| 18.12.2020 | 172,29 | 172,59 | 171,25 | 172,42 | -0,19% | - |
| 17.12.2020 | 172,52 | 172,80 | 172,15 | 172,75 | 0,24% | - |
| 16.12.2020 | 172,16 | 172,70 | 171,75 | 172,34 | 0,22% | - |
| 15.12.2020 | 170,66 | 172,09 | 170,29 | 171,96 | 1,17% | - |
| 14.12.2020 | 169,98 | 169,98 | 169,97 | 169,97 | -0,03% | - |
| 11.12.2020 | 169,99 | 170,25 | 168,68 | 170,02 | -0,32% | - |
| 10.12.2020 | 170,30 | 170,74 | 169,88 | 170,55 | 0,07% | - |
| 09.12.2020 | 171,88 | 171,96 | 169,49 | 170,44 | -10,20% | - |
| 08.12.2020 | 170,72 | 195,26 | 170,44 | 189,80 | 10,98% | - |
| 07.12.2020 | 171,13 | 171,27 | 170,50 | 171,01 | -0,05% | - |
| 04.12.2020 | 170,37 | 171,13 | 170,37 | 171,09 | 1,06% | - |
| 03.12.2020 | 169,85 | 170,20 | 169,12 | 169,30 | -0,10% | - |
| 02.12.2020 | 168,81 | 169,47 | 168,66 | 169,47 | 0,19% | - |
| 01.12.2020 | 169,60 | 169,78 | 168,84 | 169,15 | 1,21% | - |
| 30.11.2020 | 167,04 | 167,59 | 166,00 | 167,13 | -8,45% | - |
| 27.11.2020 | 168,37 | 189,09 | 164,58 | 182,56 | 8,88% | - |
| 25.11.2020 | 167,20 | 167,86 | 167,08 | 167,66 | -0,07% | - |
| 24.11.2020 | 166,69 | 168,00 | 166,60 | 167,79 | 1,65% | - |
| 23.11.2020 | 164,29 | 165,55 | 163,99 | 165,05 | 0,67% | - |
| 20.11.2020 | 164,37 | 164,66 | 163,85 | 163,95 | -0,29% | - |
| 19.11.2020 | 163,56 | 164,85 | 163,52 | 164,43 | 0,24% | - |
| 18.11.2020 | 165,77 | 166,12 | 163,98 | 164,03 | -0,89% | - |
| 17.11.2020 | 164,80 | 166,09 | 164,74 | 165,51 | -0,02% | - |
| 16.11.2020 | 165,55 | 165,87 | 164,77 | 165,55 | 1,01% | - |
| 13.11.2020 | 163,90 | 163,90 | 163,90 | 163,90 | 1,49% | - |
| 12.11.2020 | 162,70 | 163,13 | 160,74 | 161,49 | -1,07% | - |
| 11.11.2020 | 162,61 | 163,53 | 162,43 | 163,23 | 0,77% | - |
| 10.11.2020 | 161,60 | 162,44 | 160,11 | 161,98 | -0,22% | - |
| 09.11.2020 | 165,17 | 165,91 | 162,24 | 162,33 | 1,27% | - |
| 06.11.2020 | 159,59 | 160,71 | 159,38 | 160,30 | 0,00% | - |
| 05.11.2020 | 159,96 | 160,97 | 159,62 | 160,29 | 2,08% | - |
| 04.11.2020 | 156,21 | 158,95 | 156,21 | 157,03 | 1,90% | - |
| 03.11.2020 | 153,41 | 154,66 | 153,21 | 154,11 | 2,49% | - |
| 02.11.2020 | 151,57 | 151,91 | 149,46 | 150,36 | 1,15% | - |
| 30.10.2020 | 150,16 | 150,40 | 147,68 | 148,66 | -1,99% | - |
| 29.10.2020 | 150,13 | 152,52 | 149,81 | 151,68 | 1,40% | - |
| 28.10.2020 | 151,55 | 151,62 | 149,46 | 149,59 | -3,32% | - |
| 27.10.2020 | 154,73 | 154,74 | 154,72 | 154,72 | -0,30% | - |
| 26.10.2020 | 156,20 | 156,29 | 153,57 | 155,18 | -1,89% | - |
| 23.10.2020 | 157,88 | 158,18 | 156,96 | 158,18 | 0,34% | - |
| 22.10.2020 | 157,11 | 157,91 | 155,74 | 157,63 | 0,67% | - |
| 21.10.2020 | 157,94 | 158,04 | 156,51 | 156,58 | -0,38% | - |
| 20.10.2020 | 157,88 | 158,63 | 156,86 | 157,18 | 0,42% | - |
| 19.10.2020 | 159,48 | 159,48 | 156,23 | 156,52 | -1,55% | - |
| 16.10.2020 | 159,79 | 160,45 | 159,00 | 159,00 | -0,07% | - |
| 15.10.2020 | 158,15 | 159,36 | 157,38 | 159,10 | -0,04% | - |
| 14.10.2020 | 161,06 | 161,06 | 158,86 | 159,16 | -0,75% | - |
| 13.10.2020 | 160,75 | 160,95 | 159,74 | 160,38 | -0,44% | - |
| 12.10.2020 | 161,08 | 161,08 | 161,08 | 161,08 | 1,53% | - |
| 09.10.2020 | 158,30 | 159,00 | 157,94 | 158,66 | 0,85% | - |
| 08.10.2020 | 157,07 | 157,38 | 156,44 | 157,32 | 0,79% | - |
| 07.10.2020 | 155,13 | 156,28 | 154,86 | 156,08 | 1,68% | - |
| 06.10.2020 | 154,97 | 156,50 | 152,99 | 153,50 | -1,05% | - |
| 05.10.2020 | 153,86 | 155,18 | 153,83 | 155,13 | 1,74% | - |