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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 312,22 | 314,88 | 311,56 | 313,93 | 1,28% | 46.106,00 |
| 16.04.2026 | 310,02 | 310,26 | 308,66 | 309,96 | 0,23% | 71.037,00 |
| 15.04.2026 | 307,52 | 309,30 | 307,01 | 309,24 | 0,77% | 21.435,00 |
| 14.04.2026 | 304,47 | 306,94 | 304,40 | 306,87 | 1,25% | 13.364,00 |
| 13.04.2026 | 298,90 | 303,44 | 298,90 | 303,07 | 1,00% | 24.414,00 |
| 10.04.2026 | 301,20 | 301,23 | 299,79 | 300,07 | -0,26% | 53.904,00 |
| 09.04.2026 | 298,52 | 301,09 | 297,94 | 300,85 | 0,67% | 44.133,00 |
| 08.04.2026 | 299,72 | 299,94 | 297,14 | 298,83 | 2,55% | 22.591,00 |
| 07.04.2026 | 290,63 | 291,77 | 288,41 | 291,41 | -0,04% | 99.723,00 |
| 06.04.2026 | 290,32 | 291,56 | 290,19 | 291,53 | 0,46% | 25.970,00 |
| 02.04.2026 | 285,57 | 290,56 | 285,57 | 290,18 | 0,15% | 18.512,00 |
| 01.04.2026 | 289,85 | 291,36 | 289,19 | 289,76 | 0,76% | 79.750,00 |
| 31.03.2026 | 282,22 | 288,24 | 282,22 | 287,58 | 2,96% | 65.628,00 |
| 30.03.2026 | 282,27 | 283,10 | 278,45 | 279,30 | -0,44% | 23.389,00 |
| 27.03.2026 | 284,15 | 284,27 | 280,11 | 280,53 | -1,78% | 47.313,00 |
| 26.03.2026 | 288,80 | 289,76 | 285,37 | 285,60 | -1,67% | 29.490,00 |
| 25.03.2026 | 291,54 | 292,41 | 289,38 | 290,45 | 0,73% | 37.159,00 |
| 24.03.2026 | 287,31 | 290,26 | 287,31 | 288,35 | -0,65% | 47.042,00 |
| 23.03.2026 | 290,82 | 293,60 | 289,92 | 290,23 | 1,19% | 20.830,00 |
| 20.03.2026 | 290,38 | 290,86 | 285,59 | 286,81 | -1,59% | 34.221,00 |
| 19.03.2026 | 289,69 | 292,80 | 289,41 | 291,45 | -0,23% | 24.644,00 |
| 18.03.2026 | 295,33 | 295,76 | 292,12 | 292,12 | -1,34% | 22.989,00 |
| 17.03.2026 | 296,12 | 297,88 | 295,86 | 296,09 | 0,17% | 24.816,00 |
| 16.03.2026 | 294,67 | 296,51 | 294,67 | 295,58 | 1,15% | 74.394,00 |
| 13.03.2026 | 295,21 | 296,61 | 292,04 | 292,23 | -0,54% | 20.693,00 |
| 12.03.2026 | 295,91 | 296,42 | 293,82 | 293,82 | -1,63% | 13.682,00 |
| 11.03.2026 | 299,03 | 299,40 | 297,38 | 298,68 | -0,07% | 26.904,00 |
| 10.03.2026 | 299,66 | 301,85 | 298,54 | 298,89 | -0,27% | 15.957,00 |
| 09.03.2026 | 293,80 | 300,13 | 292,78 | 299,69 | 0,84% | 27.326,00 |
| 06.03.2026 | 297,35 | 298,45 | 296,00 | 297,19 | -1,34% | 82.589,00 |
| 05.03.2026 | 301,44 | 302,96 | 298,89 | 301,22 | -0,65% | 22.964,00 |
| 04.03.2026 | 302,11 | 303,90 | 300,83 | 303,19 | 0,73% | 18.058,00 |
| 03.03.2026 | 299,21 | 302,01 | 295,86 | 300,98 | -1,05% | 38.740,00 |
| 02.03.2026 | 299,84 | 304,84 | 299,48 | 304,18 | 0,19% | 51.720,00 |
| 27.02.2026 | 302,14 | 303,76 | 301,89 | 303,60 | -0,50% | 44.027,00 |
| 26.02.2026 | 306,48 | 306,48 | 302,94 | 305,14 | -0,38% | 16.431,00 |
| 25.02.2026 | 305,23 | 306,49 | 304,93 | 306,32 | 0,78% | 78.475,00 |
| 24.02.2026 | 301,06 | 304,16 | 300,35 | 303,94 | 0,92% | 34.396,00 |
| 23.02.2026 | 303,64 | 305,33 | 300,77 | 301,17 | -1,22% | 54.335,00 |
| 20.02.2026 | 301,95 | 305,01 | 301,95 | 304,89 | 0,66% | 24.685,00 |
| 19.02.2026 | 302,66 | 303,35 | 301,84 | 302,88 | -0,30% | 13.551,00 |
| 18.02.2026 | 302,99 | 304,86 | 302,77 | 303,79 | 0,64% | 27.871,00 |
| 17.02.2026 | 300,86 | 302,92 | 298,94 | 301,85 | 0,09% | 21.337,00 |
| 13.02.2026 | 301,17 | 303,50 | 300,00 | 301,60 | 0,15% | 17.253,00 |
| 12.02.2026 | 307,20 | 307,60 | 300,86 | 301,14 | -1,58% | 27.592,00 |
| 11.02.2026 | 308,44 | 308,75 | 304,95 | 305,97 | -0,08% | 32.954,00 |
| 10.02.2026 | 307,36 | 308,07 | 306,22 | 306,22 | -0,25% | 19.951,00 |
| 09.02.2026 | 305,56 | 307,74 | 305,02 | 306,99 | 0,47% | 30.182,00 |
| 06.02.2026 | 301,70 | 306,15 | 301,70 | 305,54 | 2,21% | 49.365,00 |
| 05.02.2026 | 300,24 | 302,04 | 298,66 | 298,92 | -1,35% | 24.117,00 |
| 04.02.2026 | 304,80 | 305,26 | 301,09 | 303,00 | -0,46% | 19.264,00 |
| 03.02.2026 | 307,52 | 307,62 | 301,91 | 304,41 | -0,80% | 23.638,00 |
| 02.02.2026 | 304,05 | 307,49 | 304,05 | 306,85 | 0,59% | 18.541,00 |
| 30.01.2026 | 304,96 | 306,14 | 303,24 | 305,06 | -0,55% | 10.454,00 |
| 29.01.2026 | 307,35 | 307,84 | 302,75 | 306,74 | -0,15% | 48.538,00 |
| 28.01.2026 | 307,96 | 308,45 | 306,75 | 307,19 | -0,11% | 71.803,00 |
| 27.01.2026 | 307,45 | 307,90 | 306,77 | 307,53 | 0,33% | 41.366,00 |
| 26.01.2026 | 305,80 | 307,01 | 305,64 | 306,51 | 0,45% | 34.220,00 |
| 23.01.2026 | 305,51 | 305,95 | 304,53 | 305,15 | -0,11% | 63.760,00 |
| 22.01.2026 | 306,29 | 306,39 | 304,92 | 305,49 | 0,53% | 28.666,00 |
| 21.01.2026 | 301,34 | 305,01 | 300,67 | 303,87 | 1,22% | 67.854,00 |
| 20.01.2026 | 301,71 | 303,35 | 299,97 | 300,20 | -1,98% | 35.761,00 |
| 16.01.2026 | 306,96 | 307,16 | 305,59 | 306,27 | -0,04% | 116.527,00 |
| 15.01.2026 | 307,55 | 307,82 | 306,23 | 306,40 | 0,29% | 18.295,00 |
| 14.01.2026 | 305,54 | 306,08 | 303,74 | 305,50 | -0,43% | 48.855,00 |
| 13.01.2026 | 307,79 | 307,79 | 305,89 | 306,82 | -0,16% | 125.314,00 |
| 12.01.2026 | 305,37 | 307,67 | 305,37 | 307,32 | 0,18% | 108.242,00 |
| 09.01.2026 | 305,64 | 307,17 | 305,54 | 306,77 | 0,65% | 44.184,00 |
| 08.01.2026 | 303,94 | 305,19 | 303,79 | 304,79 | 0,06% | 23.716,00 |
| 07.01.2026 | 305,99 | 306,42 | 304,47 | 304,62 | -0,36% | 15.641,00 |
| 06.01.2026 | 303,99 | 305,87 | 303,97 | 305,73 | 0,72% | 54.453,00 |
| 05.01.2026 | 302,68 | 304,29 | 302,68 | 303,54 | 0,79% | 29.908,00 |
| 02.01.2026 | 302,29 | 302,55 | 300,04 | 301,16 | 0,28% | 60.930,00 |
| 31.12.2025 | 302,34 | 302,38 | 300,33 | 300,33 | -0,82% | 107.281,00 |
| 30.12.2025 | 303,31 | 303,59 | 302,66 | 302,81 | -0,13% | 25.933,00 |
| 29.12.2025 | 303,58 | 303,74 | 302,55 | 303,19 | -0,42% | 111.434,00 |
| 26.12.2025 | 304,50 | 305,26 | 304,02 | 304,46 | -0,05% | 76.375,00 |
| 24.12.2025 | 303,77 | 304,91 | 303,56 | 304,61 | 0,32% | 206.357,00 |
| 23.12.2025 | 302,05 | 303,66 | 302,05 | 303,63 | 0,36% | 43.298,00 |
| 22.12.2025 | 301,97 | 302,85 | 301,67 | 302,55 | 0,36% | 33.777,00 |
| 19.12.2025 | 299,94 | 301,66 | 299,94 | 301,45 | 0,92% | 43.380,00 |
| 18.12.2025 | 299,09 | 300,58 | 298,19 | 298,71 | 0,78% | 122.638,00 |
| 17.12.2025 | 300,46 | 300,46 | 296,33 | 296,41 | -1,07% | 31.585,00 |
| 16.12.2025 | 300,54 | 300,54 | 298,04 | 299,61 | -0,42% | 14.520,00 |
| 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 |