Echtzeitkurs Vanguard Russell 1000 Value ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 1000 Value ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 78,39 | 79,46 | 78,06 | 79,34 | 1,29% | 455.737,00 |
| 23.04.2025 | 79,05 | 79,87 | 78,10 | 78,33 | 0,84% | 411.912,00 |
| 22.04.2025 | 76,77 | 77,83 | 76,62 | 77,68 | 2,33% | 797.549,00 |
| 21.04.2025 | 77,00 | 77,15 | 75,12 | 75,91 | -1,93% | 2.120.106,00 |
| 17.04.2025 | 77,00 | 78,02 | 77,00 | 77,40 | 0,40% | 800.173,00 |
| 16.04.2025 | 77,95 | 78,34 | 76,63 | 77,09 | -1,23% | 1.107.258,00 |
| 15.04.2025 | 78,36 | 78,79 | 78,01 | 78,05 | -0,23% | 556.797,00 |
| 14.04.2025 | 78,28 | 78,66 | 77,53 | 78,23 | 1,18% | 775.924,00 |
| 11.04.2025 | 76,02 | 77,67 | 75,37 | 77,32 | 1,43% | 846.074,00 |
| 10.04.2025 | 77,28 | 77,33 | 74,19 | 76,23 | -2,64% | 811.229,00 |
| 09.04.2025 | 72,59 | 78,82 | 72,08 | 78,30 | 6,98% | 1.143.228,00 |
| 08.04.2025 | 76,55 | 76,68 | 72,21 | 73,19 | -1,56% | 3.046.528,00 |
| 07.04.2025 | 72,72 | 76,66 | 71,68 | 74,35 | -0,47% | 3.731.853,00 |
| 04.04.2025 | 77,72 | 78,09 | 74,69 | 74,70 | -6,07% | 2.777.149,00 |
| 03.04.2025 | 80,69 | 81,30 | 79,50 | 79,53 | -4,31% | 625.128,00 |
| 02.04.2025 | 81,99 | 83,17 | 81,94 | 83,11 | 0,71% | 581.828,00 |
| 01.04.2025 | 82,42 | 82,77 | 81,68 | 82,52 | -0,02% | 515.398,00 |
| 31.03.2025 | 81,21 | 82,88 | 81,19 | 82,54 | 0,93% | 1.002.478,00 |
| 28.03.2025 | 82,83 | 82,91 | 81,63 | 81,78 | -1,32% | 1.441.717,00 |
| 27.03.2025 | 83,01 | 83,32 | 82,57 | 82,87 | -0,22% | 465.119,00 |
| 26.03.2025 | 83,31 | 83,70 | 82,87 | 83,05 | -0,16% | 599.162,00 |
| 25.03.2025 | 83,45 | 83,46 | 82,83 | 83,18 | -0,49% | 249.317,00 |
| 24.03.2025 | 83,20 | 83,78 | 83,10 | 83,59 | 1,33% | 1.286.587,00 |
| 21.03.2025 | 82,35 | 82,67 | 81,89 | 82,49 | -0,51% | 429.743,00 |
| 20.03.2025 | 82,69 | 83,28 | 82,50 | 82,91 | -0,25% | 343.426,00 |
| 19.03.2025 | 82,51 | 83,45 | 82,34 | 83,12 | 0,74% | 512.769,00 |
| 18.03.2025 | 82,72 | 82,73 | 82,15 | 82,51 | -0,35% | 797.451,00 |
| 17.03.2025 | 81,53 | 83,04 | 81,53 | 82,80 | 1,37% | 453.430,00 |
| 14.03.2025 | 80,77 | 81,77 | 80,54 | 81,68 | 1,83% | 513.795,00 |
| 13.03.2025 | 80,78 | 81,16 | 79,99 | 80,21 | -0,71% | 2.215.034,00 |
| 12.03.2025 | 81,53 | 81,53 | 80,29 | 80,78 | -0,37% | 2.990.151,00 |
| 11.03.2025 | 81,89 | 82,05 | 80,67 | 81,08 | -1,22% | 1.729.874,00 |
| 10.03.2025 | 82,50 | 83,14 | 81,47 | 82,08 | -1,44% | 3.657.944,00 |
| 07.03.2025 | 82,58 | 83,49 | 82,15 | 83,28 | 0,70% | 515.204,00 |
| 06.03.2025 | 82,86 | 83,30 | 82,30 | 82,70 | -0,92% | 930.296,00 |
| 05.03.2025 | 82,87 | 83,76 | 82,44 | 83,47 | 0,72% | 529.501,00 |
| 04.03.2025 | 84,02 | 84,02 | 82,64 | 82,87 | -1,89% | 496.769,00 |
| 03.03.2025 | 85,62 | 85,86 | 83,96 | 84,47 | -1,03% | 461.021,00 |
| 28.02.2025 | 84,37 | 85,38 | 83,99 | 85,35 | 1,31% | 478.472,00 |
| 27.02.2025 | 84,60 | 85,17 | 84,15 | 84,25 | -0,19% | 279.929,00 |
| 26.02.2025 | 84,87 | 85,10 | 84,28 | 84,41 | -0,45% | 275.716,00 |
| 25.02.2025 | 84,75 | 85,09 | 84,24 | 84,79 | 0,12% | 507.335,00 |
| 24.02.2025 | 84,84 | 85,07 | 84,47 | 84,69 | 0,06% | 585.965,00 |
| 21.02.2025 | 85,54 | 85,62 | 84,44 | 84,64 | -1,32% | 481.339,00 |
| 20.02.2025 | 86,06 | 86,06 | 85,27 | 85,77 | -0,43% | 442.686,00 |
| 19.02.2025 | 85,73 | 86,21 | 85,63 | 86,14 | 0,31% | 411.854,00 |
| 18.02.2025 | 85,41 | 85,89 | 85,31 | 85,87 | 0,59% | 441.643,00 |
| 14.02.2025 | 85,70 | 85,86 | 85,33 | 85,37 | -0,18% | 322.944,00 |
| 13.02.2025 | 85,05 | 85,54 | 84,83 | 85,52 | 0,92% | 432.754,00 |
| 12.02.2025 | 84,46 | 84,96 | 84,41 | 84,74 | -0,59% | 680.868,00 |
| 11.02.2025 | 84,85 | 85,25 | 84,67 | 85,24 | 0,18% | 259.562,00 |
| 10.02.2025 | 85,23 | 85,23 | 84,70 | 85,09 | 0,34% | 6.987.073,00 |
| 07.02.2025 | 85,57 | 85,57 | 84,80 | 84,80 | -0,59% | 392.706,00 |
| 06.02.2025 | 85,72 | 85,72 | 84,90 | 85,30 | -0,06% | 718.252,00 |
| 05.02.2025 | 85,00 | 85,38 | 84,58 | 85,35 | 0,67% | 357.644,00 |
| 04.02.2025 | 84,53 | 84,92 | 84,41 | 84,78 | 0,20% | 1.097.054,00 |
| 03.02.2025 | 83,81 | 84,92 | 83,49 | 84,61 | -0,33% | 516.461,00 |
| 31.01.2025 | 85,49 | 85,74 | 84,86 | 84,89 | -0,82% | 677.867,00 |
| 30.01.2025 | 85,11 | 85,79 | 85,06 | 85,59 | 1,09% | 386.319,00 |
| 29.01.2025 | 84,94 | 85,31 | 84,53 | 84,67 | -0,22% | 399.412,00 |
| 28.01.2025 | 85,48 | 85,48 | 84,70 | 84,86 | -0,64% | 364.446,00 |
| 27.01.2025 | 84,58 | 85,41 | 84,58 | 85,41 | 0,36% | 598.552,00 |
| 24.01.2025 | 85,07 | 85,34 | 84,93 | 85,10 | -0,06% | 474.589,00 |
| 23.01.2025 | 84,64 | 85,15 | 84,51 | 85,15 | 0,66% | 947.318,00 |
| 22.01.2025 | 85,10 | 85,10 | 84,55 | 84,59 | -0,60% | 414.179,00 |
| 21.01.2025 | 84,43 | 85,10 | 84,43 | 85,10 | 1,24% | 746.287,00 |
| 17.01.2025 | 83,80 | 84,25 | 83,76 | 84,06 | 0,71% | 394.251,00 |
| 16.01.2025 | 82,86 | 83,57 | 82,73 | 83,47 | 0,64% | 632.094,00 |
| 15.01.2025 | 83,11 | 83,22 | 82,68 | 82,94 | 1,13% | 358.221,00 |
| 14.01.2025 | 81,56 | 82,04 | 81,33 | 82,01 | 0,87% | 772.374,00 |
| 13.01.2025 | 80,42 | 81,32 | 80,27 | 81,30 | 0,79% | 754.580,00 |
| 10.01.2025 | 81,41 | 81,43 | 80,49 | 80,66 | -1,30% | 787.505,00 |
| 08.01.2025 | 81,53 | 81,79 | 81,04 | 81,72 | 0,11% | 466.125,00 |
| 07.01.2025 | 82,02 | 82,30 | 81,41 | 81,63 | -0,18% | 358.105,00 |
| 06.01.2025 | 82,15 | 82,58 | 81,65 | 81,78 | -0,10% | 688.374,00 |
| 03.01.2025 | 81,50 | 81,97 | 81,09 | 81,86 | 0,89% | 487.878,00 |
| 02.01.2025 | 81,67 | 81,90 | 80,75 | 81,14 | -0,14% | 726.796,00 |
| 31.12.2024 | 81,25 | 81,57 | 80,92 | 81,25 | 0,20% | 1.593.773,00 |
| 30.12.2024 | 81,17 | 81,48 | 80,50 | 81,09 | -0,96% | 1.246.257,00 |
| 27.12.2024 | 82,06 | 82,46 | 81,49 | 81,88 | -0,62% | 759.418,00 |
| 26.12.2024 | 82,04 | 82,46 | 81,88 | 82,39 | 0,18% | 1.378.566,00 |
| 24.12.2024 | 81,65 | 82,25 | 81,48 | 82,24 | 0,92% | 414.651,00 |
| 23.12.2024 | 81,19 | 81,62 | 80,80 | 81,49 | -0,50% | 1.014.023,00 |
| 20.12.2024 | 80,60 | 82,34 | 80,60 | 81,90 | 1,27% | 794.868,00 |
| 19.12.2024 | 81,52 | 81,93 | 80,84 | 80,87 | -0,33% | 800.293,00 |
| 18.12.2024 | 83,36 | 83,52 | 81,06 | 81,14 | -2,57% | 656.566,00 |
| 17.12.2024 | 83,52 | 83,64 | 83,12 | 83,28 | -0,73% | 594.516,00 |
| 16.12.2024 | 84,41 | 84,50 | 83,81 | 83,89 | -0,46% | 652.761,00 |
| 13.12.2024 | 84,50 | 84,51 | 84,12 | 84,28 | -0,31% | 457.798,00 |
| 12.12.2024 | 84,88 | 84,93 | 84,52 | 84,54 | -0,40% | 481.059,00 |
| 11.12.2024 | 85,29 | 85,33 | 84,88 | 84,88 | -0,27% | 812.215,00 |
| 10.12.2024 | 85,50 | 85,50 | 84,83 | 85,11 | -0,48% | 412.590,00 |
| 09.12.2024 | 86,22 | 86,22 | 85,42 | 85,52 | -0,57% | 635.685,00 |
| 06.12.2024 | 86,48 | 86,50 | 85,92 | 86,01 | -0,34% | 279.295,00 |
| 05.12.2024 | 86,66 | 86,74 | 86,27 | 86,30 | -0,42% | 967.040,00 |
| 04.12.2024 | 86,81 | 86,81 | 86,31 | 86,66 | -0,01% | 284.791,00 |
| 03.12.2024 | 87,36 | 87,37 | 86,67 | 86,67 | -0,58% | 213.324,00 |
| 02.12.2024 | 87,76 | 87,76 | 86,97 | 87,18 | -0,58% | 729.086,00 |
| 29.11.2024 | 87,67 | 87,97 | 87,64 | 87,69 | 0,30% | 198.688,00 |
| 27.11.2024 | 87,62 | 87,96 | 87,43 | 87,43 | 0,01% | 207.087,00 |