214,500$
-1,06%
Echtzeitkurs Vanguard Russell 1000 ETF
Bid:
Ask:
Aktienkurse zum Vanguard Russell 1000 ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 243,55 | 248,54 | 243,46 | 248,09 | 1,97% | 115.605,00 |
| 23.04.2025 | 245,76 | 247,83 | 242,51 | 243,30 | 1,71% | 257.151,00 |
| 22.04.2025 | 235,95 | 240,22 | 235,84 | 239,22 | 2,51% | 403.740,00 |
| 21.04.2025 | 236,75 | 236,88 | 230,84 | 233,36 | -2,28% | 189.253,00 |
| 17.04.2025 | 239,27 | 240,98 | 238,21 | 238,80 | -0,02% | 356.472,00 |
| 16.04.2025 | 241,29 | 242,58 | 236,11 | 238,85 | -2,01% | 138.005,00 |
| 15.04.2025 | 244,45 | 246,00 | 243,44 | 243,76 | -0,27% | 105.946,00 |
| 14.04.2025 | 246,68 | 246,68 | 242,51 | 244,41 | 0,97% | 191.355,00 |
| 11.04.2025 | 237,29 | 242,69 | 235,87 | 242,06 | 1,79% | 156.335,00 |
| 10.04.2025 | 241,70 | 241,70 | 231,61 | 237,80 | -3,39% | 321.816,00 |
| 09.04.2025 | 223,68 | 247,61 | 223,57 | 246,15 | 9,17% | 498.078,00 |
| 08.04.2025 | 237,24 | 238,08 | 222,00 | 225,48 | -1,54% | 449.238,00 |
| 07.04.2025 | 221,13 | 237,10 | 218,75 | 229,01 | -0,25% | 977.785,00 |
| 04.04.2025 | 237,68 | 237,86 | 229,18 | 229,59 | -5,93% | 485.622,00 |
| 03.04.2025 | 247,10 | 248,83 | 243,61 | 244,05 | -4,88% | 215.479,00 |
| 02.04.2025 | 252,27 | 257,78 | 252,23 | 256,56 | 0,63% | 94.663,00 |
| 01.04.2025 | 253,11 | 255,41 | 251,45 | 254,96 | 0,43% | 63.402,00 |
| 31.03.2025 | 249,15 | 254,25 | 248,31 | 253,86 | 0,51% | 202.771,00 |
| 28.03.2025 | 256,63 | 257,06 | 252,11 | 252,56 | -1,94% | 85.951,00 |
| 27.03.2025 | 258,07 | 259,37 | 256,77 | 257,56 | -0,39% | 103.164,00 |
| 26.03.2025 | 261,73 | 261,91 | 257,83 | 258,56 | -1,24% | 71.712,00 |
| 25.03.2025 | 261,92 | 262,09 | 260,99 | 261,80 | -0,06% | 144.799,00 |
| 24.03.2025 | 260,30 | 262,32 | 260,29 | 261,96 | 1,85% | 66.234,00 |
| 21.03.2025 | 255,31 | 257,35 | 254,54 | 257,19 | 0,05% | 69.006,00 |
| 20.03.2025 | 256,11 | 259,30 | 255,72 | 257,05 | -0,31% | 117.026,00 |
| 19.03.2025 | 255,73 | 258,92 | 255,10 | 257,86 | 1,22% | 108.404,00 |
| 18.03.2025 | 256,58 | 256,58 | 253,95 | 254,74 | -1,14% | 96.737,00 |
| 17.03.2025 | 255,42 | 258,83 | 255,41 | 257,67 | 0,86% | 176.552,00 |
| 14.03.2025 | 252,17 | 255,81 | 252,17 | 255,48 | 2,13% | 171.893,00 |
| 13.03.2025 | 253,24 | 253,62 | 249,30 | 250,16 | -1,40% | 115.866,00 |
| 12.03.2025 | 255,17 | 255,52 | 251,75 | 253,71 | 0,53% | 151.221,00 |
| 11.03.2025 | 253,35 | 255,08 | 250,47 | 252,37 | -0,81% | 156.431,00 |
| 10.03.2025 | 257,24 | 258,35 | 252,05 | 254,42 | -2,58% | 395.718,00 |
| 07.03.2025 | 259,55 | 261,77 | 256,71 | 261,16 | 0,56% | 100.174,00 |
| 06.03.2025 | 261,22 | 263,57 | 258,92 | 259,70 | -1,92% | 92.089,00 |
| 05.03.2025 | 262,18 | 265,71 | 260,40 | 264,78 | 0,96% | 132.031,00 |
| 04.03.2025 | 262,89 | 265,81 | 259,75 | 262,25 | -1,18% | 211.694,00 |
| 03.03.2025 | 270,94 | 271,50 | 263,64 | 265,39 | -1,81% | 112.429,00 |
| 28.02.2025 | 266,14 | 270,33 | 264,94 | 270,28 | 1,55% | 471.682,00 |
| 27.02.2025 | 271,57 | 271,66 | 265,89 | 266,16 | -1,56% | 82.794,00 |
| 26.02.2025 | 271,05 | 272,58 | 269,18 | 270,37 | 0,15% | 79.602,00 |
| 25.02.2025 | 271,00 | 271,73 | 268,06 | 269,96 | -0,53% | 48.153,00 |
| 24.02.2025 | 273,35 | 273,50 | 271,15 | 271,41 | -0,56% | 39.147,00 |
| 21.02.2025 | 277,76 | 277,76 | 272,51 | 272,95 | -1,78% | 52.149,00 |
| 20.02.2025 | 279,06 | 279,06 | 276,35 | 277,90 | -0,55% | 46.208,00 |
| 19.02.2025 | 278,41 | 279,48 | 277,95 | 279,43 | 0,23% | 56.439,00 |
| 18.02.2025 | 278,79 | 278,79 | 277,57 | 278,79 | 0,26% | 55.333,00 |
| 14.02.2025 | 278,30 | 278,65 | 277,83 | 278,07 | -0,06% | 83.929,00 |
| 13.02.2025 | 275,94 | 278,23 | 275,35 | 278,23 | 1,12% | 125.236,00 |
| 12.02.2025 | 273,30 | 275,53 | 272,84 | 275,14 | -0,29% | 218.945,00 |
| 11.02.2025 | 274,84 | 276,14 | 274,84 | 275,95 | -0,07% | 41.811,00 |
| 10.02.2025 | 275,96 | 276,35 | 275,25 | 276,14 | 0,67% | 61.935,00 |
| 07.02.2025 | 277,13 | 277,52 | 274,11 | 274,30 | -0,91% | 56.964,00 |
| 06.02.2025 | 276,43 | 276,81 | 275,29 | 276,81 | 0,40% | 54.368,00 |
| 05.02.2025 | 274,08 | 275,86 | 273,72 | 275,72 | 0,34% | 43.763,00 |
| 04.02.2025 | 272,79 | 274,94 | 272,79 | 274,78 | 0,70% | 76.955,00 |
| 03.02.2025 | 270,09 | 274,00 | 269,80 | 272,88 | -0,83% | 112.215,00 |
| 31.01.2025 | 277,79 | 278,51 | 274,50 | 275,17 | -0,29% | 67.557,00 |
| 30.01.2025 | 275,33 | 277,00 | 274,46 | 275,96 | 0,40% | 71.394,00 |
| 29.01.2025 | 275,73 | 275,73 | 273,53 | 274,87 | -0,35% | 57.173,00 |
| 28.01.2025 | 274,38 | 276,19 | 272,60 | 275,84 | 0,95% | 46.833,00 |
| 27.01.2025 | 271,56 | 273,56 | 271,56 | 273,25 | -1,45% | 253.415,00 |
| 24.01.2025 | 278,41 | 278,53 | 276,79 | 277,27 | -0,19% | 43.341,00 |
| 23.01.2025 | 276,44 | 277,92 | 276,15 | 277,79 | 0,49% | 73.664,00 |
| 22.01.2025 | 276,74 | 277,30 | 276,27 | 276,43 | 0,47% | 40.318,00 |
| 21.01.2025 | 274,39 | 275,17 | 273,26 | 275,14 | 1,02% | 174.331,00 |
| 17.01.2025 | 272,51 | 273,37 | 271,95 | 272,35 | 0,97% | 67.927,00 |
| 16.01.2025 | 271,00 | 271,00 | 269,73 | 269,74 | -0,14% | 95.196,00 |
| 15.01.2025 | 269,58 | 270,76 | 268,93 | 270,13 | 1,76% | 79.077,00 |
| 14.01.2025 | 266,06 | 266,53 | 263,95 | 265,46 | 0,23% | 41.960,00 |
| 13.01.2025 | 262,02 | 264,97 | 262,02 | 264,86 | 0,17% | 112.729,00 |
| 10.01.2025 | 266,87 | 266,87 | 263,50 | 264,40 | -1,57% | 83.894,00 |
| 08.01.2025 | 267,76 | 268,80 | 266,50 | 268,61 | 0,29% | 97.023,00 |
| 07.01.2025 | 272,17 | 272,17 | 267,17 | 267,82 | -1,22% | 76.713,00 |
| 06.01.2025 | 271,81 | 273,04 | 270,58 | 271,13 | 0,71% | 101.276,00 |
| 03.01.2025 | 267,20 | 269,61 | 267,20 | 269,22 | 1,21% | 51.452,00 |
| 02.01.2025 | 267,89 | 268,88 | 264,36 | 266,00 | -0,27% | 77.804,00 |
| 31.12.2024 | 268,24 | 268,66 | 266,04 | 266,72 | -0,40% | 89.314,00 |
| 30.12.2024 | 267,11 | 268,97 | 265,79 | 267,80 | -1,09% | 74.157,00 |
| 27.12.2024 | 272,03 | 272,03 | 268,72 | 270,74 | -0,98% | 64.826,00 |
| 26.12.2024 | 272,83 | 273,98 | 272,50 | 273,41 | -0,03% | 99.513,00 |
| 24.12.2024 | 270,91 | 273,52 | 270,91 | 273,48 | 1,18% | 45.224,00 |
| 23.12.2024 | 269,16 | 270,62 | 267,83 | 270,30 | 0,24% | 92.411,00 |
| 20.12.2024 | 265,54 | 271,97 | 265,36 | 269,65 | 1,04% | 130.301,00 |
| 19.12.2024 | 269,40 | 269,80 | 266,68 | 266,88 | -0,02% | 140.044,00 |
| 18.12.2024 | 275,54 | 276,24 | 266,78 | 266,94 | -3,01% | 109.589,00 |
| 17.12.2024 | 275,46 | 275,81 | 274,83 | 275,22 | -0,46% | 84.167,00 |
| 16.12.2024 | 276,02 | 277,24 | 276,02 | 276,49 | 0,32% | 105.127,00 |
| 13.12.2024 | 276,81 | 276,81 | 274,90 | 275,61 | -0,01% | 68.277,00 |
| 12.12.2024 | 276,82 | 276,95 | 275,64 | 275,64 | -0,63% | 53.848,00 |
| 11.12.2024 | 276,50 | 277,54 | 276,33 | 277,39 | 0,85% | 85.930,00 |
| 10.12.2024 | 276,37 | 276,37 | 274,58 | 275,04 | -0,40% | 59.047,00 |
| 09.12.2024 | 277,99 | 277,99 | 275,70 | 276,14 | -0,58% | 104.895,00 |
| 06.12.2024 | 277,68 | 278,17 | 277,35 | 277,76 | 0,19% | 92.111,00 |
| 05.12.2024 | 277,88 | 277,92 | 276,97 | 277,22 | -0,17% | 63.622,00 |
| 04.12.2024 | 276,54 | 277,73 | 276,54 | 277,70 | 0,71% | 75.836,00 |
| 03.12.2024 | 275,52 | 275,85 | 274,99 | 275,75 | 0,07% | 166.796,00 |
| 02.12.2024 | 275,09 | 275,85 | 275,05 | 275,56 | 0,15% | 78.951,00 |
| 29.11.2024 | 274,06 | 275,55 | 274,05 | 275,14 | 0,58% | 69.960,00 |
| 27.11.2024 | 274,69 | 274,69 | 272,98 | 273,55 | -0,35% | 65.370,00 |