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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 225,11 | 226,27 | 225,11 | 225,73 | 0,96% | 5.890,00 |
| 25.04.2024 | 221,48 | 223,76 | 221,33 | 223,57 | -0,51% | 56.253,00 |
| 24.04.2024 | 224,98 | 225,04 | 223,65 | 224,71 | 0,04% | 5.676,00 |
| 23.04.2024 | 223,92 | 225,04 | 223,92 | 224,62 | 1,26% | 9.414,00 |
| 22.04.2024 | 220,98 | 223,18 | 220,45 | 221,83 | 0,88% | 17.628,00 |
| 19.04.2024 | 221,05 | 221,97 | 219,39 | 219,90 | -0,72% | 18.128,00 |
| 18.04.2024 | 222,45 | 223,46 | 221,30 | 221,50 | -0,32% | 7.559,00 |
| 17.04.2024 | 224,45 | 224,50 | 222,00 | 222,22 | -0,50% | 46.757,00 |
| 16.04.2024 | 223,63 | 224,57 | 222,81 | 223,33 | -0,18% | 9.733,00 |
| 15.04.2024 | 228,28 | 228,44 | 223,73 | 223,73 | -1,41% | 11.262,00 |
| 12.04.2024 | 228,63 | 229,02 | 226,36 | 226,94 | -1,43% | 20.684,00 |
| 11.04.2024 | 229,41 | 230,77 | 227,76 | 230,24 | 0,70% | 13.123,00 |
| 10.04.2024 | 228,18 | 229,27 | 228,00 | 228,63 | -1,06% | 17.036,00 |
| 09.04.2024 | 231,41 | 231,41 | 229,07 | 231,09 | 0,04% | 10.916,00 |
| 08.04.2024 | 231,26 | 231,39 | 230,71 | 230,99 | 0,14% | 9.869,00 |
| 05.04.2024 | 228,96 | 231,25 | 228,96 | 230,66 | 0,99% | 9.067,00 |
| 04.04.2024 | 232,99 | 233,00 | 228,33 | 228,41 | -1,09% | 11.315,00 |
| 03.04.2024 | 229,77 | 231,66 | 229,77 | 230,92 | 0,13% | 145.680,00 |
| 02.04.2024 | 230,16 | 230,65 | 229,73 | 230,61 | -0,74% | 10.158,00 |
| 01.04.2024 | 233,79 | 233,79 | 232,19 | 232,32 | -0,27% | 18.700,00 |
| 28.03.2024 | 233,04 | 233,50 | 232,96 | 232,96 | 0,03% | 25.137,00 |
| 27.03.2024 | 232,33 | 232,92 | 231,40 | 232,89 | 0,95% | 9.316,00 |
| 26.03.2024 | 232,32 | 232,32 | 230,69 | 230,69 | -0,30% | 15.243,00 |
| 25.03.2024 | 231,60 | 231,83 | 231,22 | 231,38 | -0,13% | 8.755,00 |
| 22.03.2024 | 232,10 | 232,40 | 231,66 | 231,69 | -0,37% | 14.537,00 |
| 21.03.2024 | 233,03 | 233,15 | 232,54 | 232,54 | 0,18% | 8.641,00 |
| 20.03.2024 | 229,37 | 232,25 | 229,37 | 232,12 | 0,99% | 27.959,00 |
| 19.03.2024 | 228,02 | 229,85 | 227,87 | 229,85 | 0,48% | 7.318,00 |
| 18.03.2024 | 228,75 | 229,57 | 228,55 | 228,75 | 0,60% | 8.780,00 |
| 15.03.2024 | 227,36 | 228,13 | 226,84 | 227,39 | -0,66% | 8.911,00 |
| 14.03.2024 | 229,00 | 229,00 | 227,35 | 228,89 | -0,32% | 8.351,00 |
| 13.03.2024 | 229,86 | 230,13 | 229,00 | 229,63 | -0,07% | 4.607,00 |
| 12.03.2024 | 228,60 | 229,97 | 228,60 | 229,79 | 0,95% | 8.128,00 |
| 11.03.2024 | 227,30 | 227,74 | 226,56 | 227,63 | -0,15% | 9.231,00 |
| 08.03.2024 | 230,09 | 230,82 | 227,77 | 227,98 | -0,56% | 16.453,00 |
| 07.03.2024 | 228,10 | 229,56 | 228,10 | 229,27 | 1,00% | 11.914,00 |
| 06.03.2024 | 227,46 | 227,86 | 226,45 | 227,01 | 0,60% | 12.027,00 |
| 05.03.2024 | 226,91 | 226,98 | 224,84 | 225,65 | -1,06% | 6.434,00 |
| 04.03.2024 | 227,98 | 228,88 | 227,98 | 228,06 | -0,11% | 37.196,00 |
| 01.03.2024 | 226,63 | 228,37 | 226,43 | 228,31 | 0,83% | 13.090,00 |
| 29.02.2024 | 226,58 | 226,96 | 225,74 | 226,44 | 0,40% | 11.017,00 |
| 28.02.2024 | 225,18 | 225,66 | 225,18 | 225,54 | -0,12% | 71.302,00 |
| 27.02.2024 | 225,76 | 225,80 | 225,01 | 225,80 | 0,32% | 12.149,00 |
| 26.02.2024 | 225,97 | 225,97 | 225,09 | 225,09 | -0,23% | 11.768,00 |
| 23.02.2024 | 226,55 | 226,57 | 225,61 | 225,61 | 0,07% | 15.401,00 |
| 22.02.2024 | 224,09 | 225,73 | 223,89 | 225,45 | 1,88% | 12.852,00 |
| 21.02.2024 | 220,70 | 221,30 | 219,77 | 221,30 | 0,03% | 28.538,00 |
| 20.02.2024 | 222,06 | 222,06 | 220,50 | 221,23 | -0,62% | 26.368,00 |
| 16.02.2024 | 223,77 | 224,16 | 222,41 | 222,62 | -0,61% | 15.572,00 |
| 15.02.2024 | 222,67 | 223,99 | 222,32 | 223,99 | 0,78% | 12.149,00 |
| 14.02.2024 | 221,26 | 222,26 | 220,26 | 222,26 | 1,11% | 10.922,00 |
| 13.02.2024 | 219,38 | 220,53 | 218,32 | 219,83 | -1,49% | 18.878,00 |
| 12.02.2024 | 223,16 | 224,26 | 223,05 | 223,15 | 0,00% | 11.433,00 |
| 09.02.2024 | 222,18 | 223,14 | 221,82 | 223,14 | 0,77% | 8.109,00 |
| 08.02.2024 | 221,19 | 221,59 | 221,08 | 221,44 | 0,07% | 14.525,00 |
| 07.02.2024 | 220,53 | 221,29 | 219,88 | 221,29 | 0,87% | 10.234,00 |
| 06.02.2024 | 219,29 | 219,39 | 218,54 | 219,39 | 0,26% | 12.600,00 |
| 05.02.2024 | 219,35 | 219,35 | 217,78 | 218,82 | -0,37% | 24.604,00 |
| 02.02.2024 | 217,45 | 220,16 | 217,45 | 219,63 | 1,02% | 22.676,00 |
| 01.02.2024 | 215,83 | 217,65 | 215,80 | 217,42 | 1,08% | 13.946,00 |
| 31.01.2024 | 217,40 | 217,69 | 214,92 | 215,09 | -1,68% | 16.371,00 |
| 30.01.2024 | 218,74 | 218,82 | 218,30 | 218,77 | -0,13% | 20.021,00 |
| 29.01.2024 | 217,01 | 219,05 | 217,01 | 219,05 | 0,87% | 40.017,00 |
| 26.01.2024 | 216,96 | 217,66 | 216,71 | 217,17 | 0,00% | 12.299,00 |
| 25.01.2024 | 217,04 | 217,19 | 216,23 | 217,18 | 0,57% | 131.469,00 |
| 24.01.2024 | 217,16 | 217,50 | 215,77 | 215,95 | -0,09% | 45.361,00 |
| 23.01.2024 | 216,05 | 216,15 | 215,13 | 216,15 | 0,36% | 29.549,00 |
| 22.01.2024 | 215,67 | 216,17 | 215,30 | 215,37 | 0,26% | 26.808,00 |
| 19.01.2024 | 212,83 | 214,81 | 212,37 | 214,81 | 1,30% | 37.898,00 |
| 18.01.2024 | 211,19 | 212,27 | 210,37 | 212,06 | 0,76% | 50.619,00 |
| 17.01.2024 | 209,94 | 210,46 | 209,21 | 210,46 | -0,49% | 9.280,00 |
| 16.01.2024 | 211,38 | 212,27 | 210,85 | 211,49 | -0,46% | 43.566,00 |
| 12.01.2024 | 213,08 | 213,45 | 211,97 | 212,47 | 0,11% | 15.146,00 |
| 11.01.2024 | 213,04 | 213,04 | 210,69 | 212,23 | -0,24% | 10.862,00 |
| 10.01.2024 | 211,84 | 212,87 | 211,80 | 212,75 | 0,55% | 76.989,00 |
| 09.01.2024 | 211,11 | 211,98 | 210,62 | 211,58 | -0,27% | 94.292,00 |
| 08.01.2024 | 209,23 | 212,15 | 209,23 | 212,15 | 1,66% | 15.515,00 |
| 05.01.2024 | 208,31 | 210,02 | 208,31 | 208,69 | 0,11% | 30.119,00 |
| 04.01.2024 | 209,15 | 210,23 | 208,47 | 208,47 | -0,21% | 314.635,00 |
| 03.01.2024 | 210,09 | 210,22 | 208,90 | 208,90 | -1,22% | 39.554,00 |
| 02.01.2024 | 212,83 | 212,83 | 210,42 | 211,48 | -0,63% | 104.262,00 |
| 29.12.2023 | 213,61 | 213,77 | 212,08 | 212,83 | -0,24% | 61.166,00 |
| 28.12.2023 | 213,21 | 213,88 | 213,21 | 213,35 | -0,07% | 19.971,00 |
| 27.12.2023 | 213,29 | 213,59 | 212,91 | 213,49 | 0,12% | 30.262,00 |
| 26.12.2023 | 212,41 | 213,38 | 212,41 | 213,24 | 0,50% | 16.081,00 |
| 22.12.2023 | 212,21 | 212,73 | 211,25 | 212,17 | 0,26% | 27.694,00 |
| 21.12.2023 | 211,19 | 211,64 | 210,00 | 211,61 | 1,05% | 16.919,00 |
| 20.12.2023 | 212,62 | 212,91 | 209,22 | 209,41 | -1,31% | 112.094,00 |
| 19.12.2023 | 210,98 | 212,40 | 210,98 | 212,20 | 0,13% | 15.104,00 |
| 18.12.2023 | 211,14 | 212,10 | 211,14 | 211,93 | 0,47% | 35.720,00 |
| 15.12.2023 | 211,07 | 211,27 | 210,25 | 210,93 | -0,15% | 49.609,00 |
| 14.12.2023 | 211,39 | 211,79 | 209,90 | 211,25 | 0,56% | 29.907,00 |
| 13.12.2023 | 207,08 | 210,07 | 206,63 | 210,07 | 1,57% | 15.363,00 |
| 12.12.2023 | 205,83 | 206,83 | 205,20 | 206,83 | 0,54% | 230.252,00 |
| 11.12.2023 | 204,68 | 205,84 | 204,68 | 205,72 | 0,40% | 16.534,00 |
| 08.12.2023 | 203,88 | 205,32 | 203,88 | 204,90 | 0,31% | 28.751,00 |
| 07.12.2023 | 203,17 | 204,29 | 203,17 | 204,27 | 0,76% | 130.881,00 |
| 06.12.2023 | 204,38 | 204,47 | 202,52 | 202,72 | -0,37% | 16.535,00 |
| 05.12.2023 | 203,01 | 203,74 | 202,80 | 203,48 | -0,22% | 27.967,00 |
| 04.12.2023 | 203,27 | 204,07 | 202,65 | 203,92 | -0,21% | 111.897,00 |