210,430$
-1,44%
Echtzeitkurs Vanguard Russell 3000 ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 3000 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 303,14 | 303,14 | 300,00 | 300,86 | -0,11% | 26.698,00 |
| 12.12.2025 | 303,89 | 304,31 | 300,47 | 301,20 | -1,06% | 143.992,00 |
| 11.12.2025 | 302,82 | 304,64 | 301,77 | 304,44 | 0,24% | 129.089,00 |
| 10.12.2025 | 300,94 | 304,25 | 300,88 | 303,71 | 0,82% | 28.636,00 |
| 09.12.2025 | 300,94 | 302,45 | 300,92 | 301,25 | -0,01% | 61.403,00 |
| 08.12.2025 | 302,78 | 302,78 | 300,88 | 301,29 | -0,38% | 13.987,00 |
| 05.12.2025 | 302,54 | 303,74 | 302,20 | 302,44 | 0,22% | 36.578,00 |
| 04.12.2025 | 302,32 | 302,32 | 300,78 | 301,77 | 0,08% | 22.203,00 |
| 03.12.2025 | 299,80 | 302,02 | 299,58 | 301,52 | 0,43% | 35.041,00 |
| 02.12.2025 | 300,43 | 301,33 | 299,44 | 300,25 | 0,19% | 10.195,00 |
| 01.12.2025 | 298,85 | 301,00 | 298,85 | 299,68 | -0,52% | 27.468,00 |
| 28.11.2025 | 300,17 | 301,27 | 300,17 | 301,24 | 0,56% | 58.261,00 |
| 26.11.2025 | 298,89 | 300,59 | 298,54 | 299,55 | 0,63% | 15.156,00 |
| 25.11.2025 | 294,71 | 298,11 | 292,97 | 297,68 | 1,05% | 69.593,00 |
| 24.11.2025 | 291,20 | 295,01 | 291,20 | 294,58 | 1,51% | 36.685,00 |
| 21.11.2025 | 287,92 | 292,61 | 286,64 | 290,20 | 1,10% | 92.366,00 |
| 20.11.2025 | 296,52 | 297,27 | 286,92 | 287,03 | -1,61% | 53.618,00 |
| 19.11.2025 | 290,59 | 293,59 | 290,23 | 291,72 | 0,33% | 30.268,00 |
| 18.11.2025 | 290,64 | 292,40 | 288,65 | 290,75 | -0,60% | 23.975,00 |
| 17.11.2025 | 294,92 | 296,48 | 291,22 | 292,50 | -1,03% | 23.975,00 |
| 14.11.2025 | 292,10 | 297,33 | 292,10 | 295,55 | -0,06% | 19.121,00 |
| 13.11.2025 | 299,83 | 299,83 | 295,31 | 295,72 | -1,73% | 101.976,00 |
| 12.11.2025 | 302,06 | 302,09 | 300,50 | 300,93 | 0,06% | 13.728,00 |
| 11.11.2025 | 299,30 | 301,21 | 299,21 | 300,76 | 0,17% | 14.365,00 |
| 10.11.2025 | 299,30 | 300,69 | 297,90 | 300,24 | 1,51% | 22.852,00 |
| 07.11.2025 | 293,81 | 295,86 | 291,40 | 295,79 | 0,17% | 22.562,00 |
| 06.11.2025 | 298,46 | 298,46 | 294,71 | 295,28 | -1,12% | 43.810,00 |
| 05.11.2025 | 297,04 | 299,95 | 297,04 | 298,62 | 0,46% | 16.009,00 |
| 04.11.2025 | 297,45 | 299,41 | 297,21 | 297,25 | -1,25% | 17.882,00 |
| 03.11.2025 | 301,97 | 301,97 | 299,47 | 301,02 | 0,05% | 17.746,00 |
| 31.10.2025 | 302,06 | 302,06 | 300,20 | 300,86 | 0,41% | 10.181,00 |
| 30.10.2025 | 301,45 | 302,27 | 299,59 | 299,63 | -0,97% | 12.453,00 |
| 29.10.2025 | 303,86 | 303,86 | 301,62 | 302,56 | -0,18% | 12.294,00 |
| 28.10.2025 | 303,32 | 303,71 | 302,45 | 303,11 | 0,14% | 14.122,00 |
| 27.10.2025 | 301,33 | 302,71 | 301,33 | 302,70 | 1,15% | 19.794,00 |
| 24.10.2025 | 298,96 | 299,86 | 298,96 | 299,25 | 0,78% | 11.939,00 |
| 23.10.2025 | 294,83 | 297,32 | 294,83 | 296,93 | 0,72% | 8.814,00 |
| 22.10.2025 | 296,53 | 296,53 | 292,93 | 294,80 | -0,64% | 63.641,00 |
| 21.10.2025 | 296,81 | 297,37 | 296,28 | 296,71 | 0,01% | 18.345,00 |
| 20.10.2025 | 294,90 | 296,98 | 294,90 | 296,67 | 1,14% | 11.344,00 |
| 17.10.2025 | 290,96 | 293,88 | 290,96 | 293,32 | 0,42% | 13.890,00 |
| 16.10.2025 | 295,41 | 295,41 | 290,92 | 292,09 | -0,69% | 16.495,00 |
| 15.10.2025 | 295,78 | 296,42 | 292,26 | 294,11 | 0,38% | 23.194,00 |
| 14.10.2025 | 290,05 | 294,44 | 289,14 | 293,01 | -0,02% | 35.922,00 |
| 13.10.2025 | 291,45 | 293,42 | 291,45 | 293,09 | 1,62% | 9.006,00 |
| 10.10.2025 | 296,72 | 297,28 | 288,36 | 288,42 | -2,64% | 18.779,00 |
| 09.10.2025 | 297,38 | 297,58 | 295,64 | 296,25 | -0,38% | 15.967,00 |
| 08.10.2025 | 296,70 | 297,43 | 296,17 | 297,38 | 0,67% | 14.617,00 |
| 07.10.2025 | 297,32 | 297,46 | 294,91 | 295,40 | -0,52% | 62.379,00 |
| 06.10.2025 | 297,10 | 297,39 | 295,88 | 296,93 | 0,45% | 16.150,00 |
| 02.10.2025 | 296,25 | 296,25 | 294,82 | 295,60 | 0,05% | 76.622,00 |
| 01.10.2025 | 292,85 | 295,70 | 292,85 | 295,45 | 0,38% | 76.324,00 |
| 30.09.2025 | 292,72 | 294,32 | 292,33 | 294,32 | 0,38% | 10.959,00 |
| 29.09.2025 | 293,80 | 293,90 | 292,54 | 293,19 | 0,21% | 12.008,00 |
| 26.09.2025 | 291,93 | 292,62 | 290,80 | 292,58 | 0,64% | 25.690,00 |
| 25.09.2025 | 290,23 | 291,23 | 289,48 | 290,73 | -0,54% | 14.994,00 |
| 24.09.2025 | 294,02 | 294,02 | 292,00 | 292,30 | -0,63% | 14.601,00 |
| 23.09.2025 | 296,12 | 296,15 | 293,96 | 294,16 | -0,57% | 6.574,00 |
| 22.09.2025 | 293,87 | 295,99 | 293,87 | 295,85 | 0,41% | 25.700,00 |
| 19.09.2025 | 294,41 | 294,87 | 293,13 | 294,64 | 0,38% | 10.073,00 |
| 18.09.2025 | 293,33 | 294,11 | 292,77 | 293,52 | 0,72% | 10.558,00 |
| 17.09.2025 | 292,08 | 292,18 | 290,00 | 291,43 | -0,16% | 10.741,00 |
| 16.09.2025 | 292,79 | 292,79 | 291,54 | 291,89 | -0,08% | 9.300,00 |
| 15.09.2025 | 291,89 | 292,47 | 291,70 | 292,12 | 0,42% | 33.316,00 |
| 12.09.2025 | 291,30 | 291,43 | 290,69 | 290,90 | -0,15% | 17.068,00 |
| 11.09.2025 | 289,01 | 291,34 | 289,01 | 291,34 | 0,93% | 16.418,00 |
| 10.09.2025 | 289,67 | 289,67 | 287,97 | 288,67 | 0,25% | 12.018,00 |
| 09.09.2025 | 287,66 | 287,94 | 286,79 | 287,94 | 0,18% | 8.966,00 |
| 08.09.2025 | 287,62 | 287,81 | 286,79 | 287,42 | 0,36% | 8.254,00 |
| 05.09.2025 | 288,30 | 288,48 | 285,58 | 286,38 | -0,25% | 23.499,00 |
| 04.09.2025 | 285,00 | 287,15 | 284,97 | 287,09 | 0,90% | 9.358,00 |
| 03.09.2025 | 284,75 | 284,90 | 283,36 | 284,52 | 0,43% | 11.782,00 |
| 02.09.2025 | 281,64 | 283,37 | 281,14 | 283,31 | -0,66% | 17.300,00 |
| 29.08.2025 | 286,46 | 286,46 | 284,80 | 285,20 | -0,62% | 15.272,00 |
| 28.08.2025 | 286,19 | 287,17 | 285,80 | 286,99 | 0,31% | 82.045,00 |
| 27.08.2025 | 285,11 | 286,22 | 285,11 | 286,10 | 0,31% | 8.506,00 |
| 26.08.2025 | 283,75 | 285,26 | 283,54 | 285,20 | 0,41% | 10.407,00 |
| 25.08.2025 | 284,91 | 285,03 | 283,95 | 284,03 | -0,38% | 12.207,00 |
| 22.08.2025 | 281,46 | 285,71 | 281,46 | 285,10 | 1,71% | 7.289,00 |
| 21.08.2025 | 280,44 | 281,14 | 280,01 | 280,31 | -0,37% | 10.208,00 |
| 20.08.2025 | 281,69 | 281,78 | 279,13 | 281,35 | -0,25% | 49.649,00 |
| 19.08.2025 | 283,82 | 284,26 | 281,88 | 282,07 | -0,66% | 13.402,00 |
| 18.08.2025 | 284,02 | 284,08 | 283,37 | 283,94 | 0,05% | 21.644,00 |
| 15.08.2025 | 284,30 | 284,50 | 283,80 | 283,80 | -0,31% | 8.455,00 |
| 14.08.2025 | 283,60 | 284,60 | 283,60 | 284,68 | -0,08% | 15.017,00 |
| 13.08.2025 | 285,02 | 285,12 | 283,73 | 284,91 | 0,47% | 16.409,00 |
| 12.08.2025 | 281,52 | 283,64 | 281,42 | 283,59 | 1,30% | 46.628,00 |
| 11.08.2025 | 281,18 | 281,39 | 279,73 | 279,95 | -0,26% | 17.329,00 |
| 08.08.2025 | 279,90 | 280,91 | 279,86 | 280,68 | 0,67% | 6.333,00 |
| 07.08.2025 | 281,11 | 281,11 | 277,73 | 278,82 | -0,09% | 15.480,00 |
| 06.08.2025 | 277,61 | 279,24 | 277,16 | 279,06 | 0,66% | 11.400,00 |
| 05.08.2025 | 278,44 | 279,24 | 276,82 | 277,24 | -0,41% | 20.580,00 |
| 04.08.2025 | 275,89 | 278,32 | 275,89 | 278,37 | 1,50% | 36.442,00 |
| 01.08.2025 | 275,52 | 275,58 | 273,16 | 274,27 | -1,59% | 16.335,00 |
| 31.07.2025 | 282,21 | 282,21 | 278,85 | 278,71 | -0,42% | 10.005,00 |
| 30.07.2025 | 280,80 | 281,21 | 278,73 | 279,87 | -0,12% | 33.705,00 |
| 29.07.2025 | 281,68 | 281,75 | 280,01 | 280,21 | -0,32% | 12.410,00 |
| 28.07.2025 | 281,59 | 281,59 | 280,61 | 281,11 | -0,03% | 14.643,00 |
| 25.07.2025 | 280,57 | 281,42 | 280,21 | 281,20 | 0,40% | 9.326,00 |
| 24.07.2025 | 280,16 | 280,71 | 279,96 | 280,08 | 0,00% | 11.941,00 |