75,890$
-0,60%
Echtzeitkurs Vanguard Russell 1000 Growth ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 1000 Growth ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 107,90 | 108,05 | 105,99 | 106,20 | -2,26% | 5.163.587,00 |
| 26.03.2026 | 110,43 | 110,77 | 108,61 | 108,66 | -2,30% | 2.354.005,00 |
| 25.03.2026 | 111,77 | 112,23 | 110,91 | 111,22 | 0,66% | 2.896.011,00 |
| 24.03.2026 | 111,02 | 111,24 | 110,25 | 110,49 | -1,18% | 3.108.321,00 |
| 23.03.2026 | 111,96 | 113,07 | 111,47 | 111,81 | 1,51% | 4.573.574,00 |
| 20.03.2026 | 111,72 | 111,90 | 109,48 | 110,15 | -1,80% | 3.499.746,00 |
| 19.03.2026 | 111,74 | 112,69 | 111,37 | 112,17 | -0,38% | 3.585.967,00 |
| 18.03.2026 | 114,00 | 114,24 | 112,55 | 112,60 | -1,49% | 1.614.592,00 |
| 17.03.2026 | 114,55 | 115,17 | 114,11 | 114,30 | 0,14% | 1.851.198,00 |
| 16.03.2026 | 113,81 | 114,85 | 113,74 | 114,14 | 1,18% | 3.326.622,00 |
| 13.03.2026 | 114,58 | 115,09 | 112,66 | 112,81 | -1,10% | 2.994.544,00 |
| 12.03.2026 | 115,19 | 115,48 | 114,06 | 114,07 | -1,81% | 6.735.871,00 |
| 11.03.2026 | 116,57 | 117,17 | 115,58 | 116,17 | -0,02% | 2.755.493,00 |
| 10.03.2026 | 116,47 | 117,17 | 115,69 | 116,19 | -0,21% | 6.024.544,00 |
| 09.03.2026 | 113,82 | 116,71 | 113,48 | 116,44 | 1,22% | 5.610.124,00 |
| 06.03.2026 | 114,98 | 116,06 | 114,63 | 115,04 | -1,35% | 5.974.509,00 |
| 05.03.2026 | 116,27 | 117,11 | 115,34 | 116,61 | 0,03% | 4.548.926,00 |
| 04.03.2026 | 115,93 | 117,05 | 115,59 | 116,57 | 0,94% | 4.098.420,00 |
| 03.03.2026 | 114,41 | 115,88 | 113,36 | 115,48 | -0,62% | 5.810.446,00 |
| 02.03.2026 | 114,12 | 116,61 | 114,09 | 116,20 | 0,28% | 5.414.776,00 |
| 27.02.2026 | 115,39 | 116,14 | 115,16 | 115,87 | -0,88% | 3.694.011,00 |
| 26.02.2026 | 117,78 | 117,93 | 115,76 | 116,90 | -0,90% | 3.411.685,00 |
| 25.02.2026 | 117,16 | 118,10 | 117,07 | 117,96 | 1,28% | 1.400.793,00 |
| 24.02.2026 | 115,37 | 116,60 | 114,64 | 116,47 | 1,02% | 1.971.314,00 |
| 23.02.2026 | 116,48 | 116,82 | 114,85 | 115,29 | -1,31% | 11.663.973,00 |
| 20.02.2026 | 115,48 | 117,23 | 115,38 | 116,82 | 0,73% | 3.364.305,00 |
| 19.02.2026 | 115,94 | 116,38 | 115,41 | 115,97 | -0,33% | 2.344.303,00 |
| 18.02.2026 | 115,97 | 117,04 | 115,58 | 116,35 | 0,61% | 2.198.486,00 |
| 17.02.2026 | 114,61 | 116,18 | 113,96 | 115,65 | 0,47% | 3.767.139,00 |
| 13.02.2026 | 115,60 | 116,20 | 114,79 | 115,11 | -0,34% | 7.735.686,00 |
| 12.02.2026 | 118,20 | 118,36 | 115,30 | 115,50 | -1,99% | 3.270.312,00 |
| 11.02.2026 | 119,23 | 119,23 | 117,26 | 117,84 | -0,35% | 2.480.792,00 |
| 10.02.2026 | 119,19 | 119,33 | 118,16 | 118,25 | -0,32% | 1.650.830,00 |
| 09.02.2026 | 117,42 | 119,06 | 117,18 | 118,63 | 0,97% | 4.247.828,00 |
| 06.02.2026 | 115,61 | 117,83 | 115,46 | 117,49 | 2,33% | 2.352.620,00 |
| 05.02.2026 | 115,70 | 116,41 | 114,49 | 114,82 | -1,65% | 3.796.875,00 |
| 04.02.2026 | 118,06 | 118,19 | 115,65 | 116,75 | -1,21% | 4.685.156,00 |
| 03.02.2026 | 120,54 | 120,55 | 117,17 | 118,18 | -1,76% | 3.245.732,00 |
| 02.02.2026 | 119,35 | 120,78 | 119,35 | 120,30 | 0,22% | 1.563.559,00 |
| 30.01.2026 | 120,40 | 120,75 | 119,38 | 120,03 | -0,64% | 5.296.090,00 |
| 29.01.2026 | 121,42 | 121,60 | 118,66 | 120,80 | -0,81% | 3.372.022,00 |
| 28.01.2026 | 122,43 | 122,50 | 121,35 | 121,79 | -0,22% | 1.626.862,00 |
| 27.01.2026 | 121,95 | 122,42 | 121,61 | 122,06 | 0,69% | 924.071,00 |
| 26.01.2026 | 120,56 | 121,62 | 120,56 | 121,22 | 0,63% | 1.292.519,00 |
| 23.01.2026 | 119,83 | 120,94 | 119,68 | 120,46 | 0,43% | 1.621.155,00 |
| 22.01.2026 | 120,19 | 120,26 | 119,46 | 119,94 | 0,76% | 2.513.834,00 |
| 21.01.2026 | 118,15 | 119,87 | 117,63 | 119,03 | 0,84% | 3.820.729,00 |
| 20.01.2026 | 118,88 | 119,52 | 117,82 | 118,04 | -2,52% | 3.174.745,00 |
| 16.01.2026 | 121,48 | 121,77 | 120,76 | 121,09 | -0,02% | 3.127.489,00 |
| 15.01.2026 | 122,00 | 122,06 | 120,91 | 121,12 | 0,17% | 5.029.736,00 |
| 14.01.2026 | 121,82 | 121,82 | 120,03 | 120,92 | -1,26% | 7.170.668,00 |
| 13.01.2026 | 122,81 | 122,99 | 121,86 | 122,46 | -0,28% | 6.022.487,00 |
| 12.01.2026 | 121,73 | 123,18 | 121,73 | 122,81 | 0,23% | 1.215.709,00 |
| 09.01.2026 | 121,89 | 122,77 | 121,45 | 122,53 | 0,66% | 2.585.863,00 |
| 08.01.2026 | 122,44 | 122,52 | 121,32 | 121,73 | -0,81% | 2.608.272,00 |
| 07.01.2026 | 122,48 | 123,60 | 122,35 | 122,72 | 0,25% | 2.017.654,00 |
| 06.01.2026 | 121,99 | 122,52 | 121,56 | 122,41 | 0,44% | 2.426.509,00 |
| 05.01.2026 | 122,14 | 122,38 | 121,69 | 121,87 | 0,35% | 2.745.503,00 |
| 02.01.2026 | 122,74 | 123,15 | 120,77 | 121,44 | -0,25% | 2.877.062,00 |
| 31.12.2025 | 122,88 | 122,89 | 121,74 | 121,75 | -0,81% | 1.718.787,00 |
| 30.12.2025 | 122,86 | 123,15 | 122,69 | 122,75 | -0,19% | 1.366.373,00 |
| 29.12.2025 | 122,79 | 123,25 | 122,61 | 122,98 | -0,53% | 1.881.390,00 |
| 26.12.2025 | 123,79 | 124,01 | 123,49 | 123,63 | 0,01% | 1.217.706,00 |
| 24.12.2025 | 123,33 | 123,72 | 123,20 | 123,62 | 0,25% | 1.041.661,00 |
| 23.12.2025 | 122,30 | 123,36 | 122,30 | 123,31 | 0,60% | 1.739.551,00 |
| 22.12.2025 | 122,55 | 122,69 | 122,18 | 122,57 | 0,47% | 1.913.356,00 |
| 19.12.2025 | 120,92 | 122,00 | 120,92 | 122,00 | 1,39% | 1.815.286,00 |
| 18.12.2025 | 120,38 | 121,08 | 119,81 | 120,33 | 1,26% | 2.857.364,00 |
| 17.12.2025 | 121,23 | 121,23 | 118,81 | 118,83 | -1,79% | 4.349.576,00 |
| 16.12.2025 | 120,28 | 121,29 | 120,00 | 120,99 | 0,22% | 1.979.402,00 |
| 15.12.2025 | 122,00 | 122,11 | 120,47 | 120,73 | -0,47% | 2.891.680,00 |
| 12.12.2025 | 122,70 | 123,00 | 120,73 | 121,30 | -1,61% | 6.022.874,00 |
| 11.12.2025 | 122,74 | 123,38 | 121,61 | 123,29 | -0,06% | 3.858.567,00 |
| 10.12.2025 | 123,04 | 123,65 | 122,32 | 123,37 | 0,18% | 3.822.042,00 |
| 09.12.2025 | 123,01 | 123,36 | 122,63 | 123,15 | 0,01% | 1.466.895,00 |
| 08.12.2025 | 123,50 | 123,72 | 122,63 | 123,14 | -0,03% | 1.213.926,00 |
| 05.12.2025 | 123,19 | 123,71 | 122,82 | 123,18 | 0,25% | 919.863,00 |
| 04.12.2025 | 123,19 | 123,19 | 122,17 | 122,87 | 0,19% | 1.216.260,00 |
| 03.12.2025 | 122,21 | 122,93 | 121,84 | 122,64 | -0,05% | 1.414.935,00 |
| 02.12.2025 | 122,75 | 123,42 | 122,30 | 122,70 | 0,37% | 1.262.349,00 |
| 01.12.2025 | 121,68 | 122,63 | 121,38 | 122,25 | -0,33% | 1.167.085,00 |
| 28.11.2025 | 122,35 | 122,66 | 122,06 | 122,66 | 0,45% | 563.064,00 |
| 26.11.2025 | 122,04 | 122,52 | 121,50 | 122,11 | 0,75% | 1.026.401,00 |
| 25.11.2025 | 120,00 | 121,43 | 118,82 | 121,20 | 0,82% | 1.024.184,00 |
| 24.11.2025 | 118,58 | 120,56 | 118,58 | 120,22 | 2,12% | 975.359,00 |
| 21.11.2025 | 117,37 | 119,06 | 115,97 | 117,73 | 0,59% | 2.027.499,00 |
| 20.11.2025 | 122,04 | 122,39 | 116,89 | 117,04 | -2,03% | 1.835.814,00 |
| 19.11.2025 | 118,74 | 120,48 | 118,49 | 119,46 | 0,77% | 1.303.469,00 |
| 18.11.2025 | 119,06 | 119,72 | 117,60 | 118,55 | -1,28% | 2.384.323,00 |
| 17.11.2025 | 120,57 | 121,64 | 119,27 | 120,09 | -0,92% | 1.685.411,00 |
| 14.11.2025 | 119,11 | 122,07 | 118,80 | 121,20 | 0,24% | 1.438.284,00 |
| 13.11.2025 | 122,91 | 122,91 | 120,51 | 120,91 | -2,12% | 1.456.105,00 |
| 12.11.2025 | 124,40 | 124,40 | 122,83 | 123,53 | -0,21% | 938.607,00 |
| 11.11.2025 | 123,49 | 123,96 | 122,87 | 123,79 | -0,14% | 808.751,00 |
| 10.11.2025 | 122,87 | 124,15 | 122,70 | 123,96 | 2,18% | 1.242.053,00 |
| 07.11.2025 | 120,75 | 121,32 | 119,11 | 121,32 | -0,20% | 1.727.384,00 |
| 06.11.2025 | 123,28 | 123,36 | 121,18 | 121,56 | -1,60% | 9.795.934,00 |
| 05.11.2025 | 123,15 | 124,38 | 122,94 | 123,54 | 0,15% | 7.076.647,00 |
| 04.11.2025 | 123,82 | 124,58 | 123,19 | 123,35 | -1,71% | 1.212.166,00 |
| 03.11.2025 | 126,16 | 126,18 | 125,12 | 125,49 | 0,46% | 1.074.687,00 |