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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 308,52 | 308,52 | 304,44 | 304,51 | -1,08% | 106.916,00 |
| 16.12.2025 | 307,96 | 308,77 | 306,07 | 307,83 | -0,27% | 172.284,00 |
| 15.12.2025 | 310,66 | 310,88 | 308,11 | 308,67 | -0,16% | 93.320,00 |
| 12.12.2025 | 311,94 | 312,52 | 308,14 | 309,16 | -1,11% | 229.413,00 |
| 11.12.2025 | 310,59 | 312,71 | 309,75 | 312,62 | 0,36% | 60.449,00 |
| 10.12.2025 | 309,30 | 312,42 | 308,99 | 311,51 | 0,65% | 84.844,00 |
| 09.12.2025 | 309,59 | 310,71 | 309,45 | 309,49 | -0,12% | 91.403,00 |
| 08.12.2025 | 311,07 | 311,07 | 309,09 | 309,88 | -0,32% | 164.804,00 |
| 05.12.2025 | 310,86 | 312,02 | 310,58 | 310,88 | 0,15% | 91.484,00 |
| 04.12.2025 | 310,54 | 310,54 | 309,09 | 310,40 | 0,13% | 70.019,00 |
| 03.12.2025 | 308,35 | 310,54 | 308,35 | 310,00 | 0,36% | 70.227,00 |
| 02.12.2025 | 309,38 | 309,89 | 308,01 | 308,89 | 0,19% | 56.385,00 |
| 01.12.2025 | 307,89 | 309,66 | 307,70 | 308,30 | -0,48% | 65.631,00 |
| 28.11.2025 | 308,65 | 309,83 | 308,65 | 309,80 | 0,56% | 21.166,00 |
| 26.11.2025 | 306,87 | 308,97 | 306,84 | 308,07 | 0,70% | 102.471,00 |
| 25.11.2025 | 302,57 | 306,37 | 301,20 | 305,93 | 1,12% | 117.240,00 |
| 24.11.2025 | 300,02 | 303,36 | 299,64 | 302,53 | 1,39% | 61.362,00 |
| 21.11.2025 | 295,89 | 300,78 | 294,73 | 298,38 | 1,06% | 103.716,00 |
| 20.11.2025 | 304,77 | 305,60 | 295,05 | 295,24 | -1,58% | 88.293,00 |
| 19.11.2025 | 299,39 | 301,89 | 298,33 | 299,99 | 0,35% | 65.286,00 |
| 18.11.2025 | 299,62 | 301,04 | 297,21 | 298,96 | -0,74% | 68.668,00 |
| 17.11.2025 | 303,48 | 304,94 | 299,73 | 301,18 | -1,00% | 63.462,00 |
| 14.11.2025 | 301,08 | 306,02 | 300,40 | 304,21 | -0,04% | 70.365,00 |
| 13.11.2025 | 308,22 | 308,30 | 303,81 | 304,32 | -1,71% | 55.670,00 |
| 12.11.2025 | 310,09 | 310,48 | 308,64 | 309,62 | 0,08% | 36.483,00 |
| 11.11.2025 | 307,81 | 309,69 | 307,67 | 309,38 | 0,24% | 45.291,00 |
| 10.11.2025 | 306,98 | 309,10 | 306,04 | 308,65 | 1,51% | 74.119,00 |
| 07.11.2025 | 302,12 | 304,15 | 299,53 | 304,05 | 0,18% | 73.473,00 |
| 06.11.2025 | 306,09 | 306,83 | 303,00 | 303,50 | -1,08% | 64.823,00 |
| 05.11.2025 | 305,56 | 308,40 | 305,39 | 306,82 | 0,35% | 129.208,00 |
| 04.11.2025 | 305,87 | 307,91 | 305,48 | 305,74 | -1,22% | 100.137,00 |
| 03.11.2025 | 310,34 | 310,52 | 307,84 | 309,53 | 0,16% | 96.026,00 |
| 31.10.2025 | 310,50 | 310,50 | 308,00 | 309,05 | 0,35% | 60.385,00 |
| 30.10.2025 | 309,51 | 310,67 | 307,88 | 307,96 | -1,00% | 52.780,00 |
| 29.10.2025 | 312,28 | 312,41 | 309,72 | 311,07 | -0,14% | 73.749,00 |
| 28.10.2025 | 312,44 | 312,44 | 310,79 | 311,51 | 0,18% | 46.592,00 |
| 27.10.2025 | 310,57 | 311,03 | 309,81 | 310,96 | 1,18% | 108.549,00 |
| 24.10.2025 | 307,10 | 308,05 | 307,01 | 307,34 | 0,76% | 44.425,00 |
| 23.10.2025 | 302,98 | 305,48 | 302,98 | 305,01 | 0,69% | 59.045,00 |
| 22.10.2025 | 305,28 | 305,28 | 301,11 | 302,92 | -0,70% | 37.033,00 |
| 21.10.2025 | 304,80 | 305,65 | 304,44 | 305,06 | 0,12% | 53.452,00 |
| 20.10.2025 | 302,91 | 305,17 | 302,40 | 304,71 | 1,05% | 110.670,00 |
| 17.10.2025 | 299,45 | 301,73 | 298,89 | 301,54 | 0,57% | 66.213,00 |
| 16.10.2025 | 302,74 | 303,61 | 298,53 | 299,84 | -0,72% | 66.921,00 |
| 15.10.2025 | 303,13 | 304,46 | 300,38 | 302,01 | 0,38% | 46.834,00 |
| 14.10.2025 | 298,12 | 302,36 | 296,63 | 300,86 | -0,09% | 40.712,00 |
| 13.10.2025 | 300,58 | 301,74 | 299,68 | 301,14 | 1,55% | 49.995,00 |
| 10.10.2025 | 305,34 | 306,01 | 296,38 | 296,54 | -2,62% | 54.599,00 |
| 09.10.2025 | 306,10 | 306,10 | 303,92 | 304,52 | -0,36% | 57.210,00 |
| 08.10.2025 | 304,08 | 305,67 | 304,08 | 305,62 | 0,65% | 35.269,00 |
| 07.10.2025 | 305,64 | 305,64 | 303,03 | 303,65 | -0,56% | 56.343,00 |
| 06.10.2025 | 305,19 | 305,50 | 304,10 | 305,36 | 0,49% | 43.250,00 |
| 02.10.2025 | 304,43 | 304,43 | 302,81 | 303,87 | 0,07% | 55.744,00 |
| 01.10.2025 | 301,59 | 303,90 | 301,52 | 303,65 | 0,43% | 55.871,00 |
| 30.09.2025 | 301,03 | 302,61 | 300,46 | 302,35 | 0,26% | 39.973,00 |
| 29.09.2025 | 302,18 | 302,20 | 300,83 | 301,58 | 0,27% | 119.568,00 |
| 26.09.2025 | 300,10 | 301,03 | 299,04 | 300,77 | 0,53% | 96.763,00 |
| 25.09.2025 | 298,92 | 299,42 | 297,48 | 299,17 | -0,43% | 96.765,00 |
| 24.09.2025 | 302,11 | 302,11 | 300,02 | 300,46 | -0,61% | 57.161,00 |
| 23.09.2025 | 304,19 | 304,28 | 301,94 | 302,30 | -0,55% | 76.058,00 |
| 22.09.2025 | 302,21 | 304,20 | 302,21 | 303,97 | 0,41% | 179.019,00 |
| 19.09.2025 | 302,88 | 303,08 | 301,28 | 302,74 | 0,43% | 47.167,00 |
| 18.09.2025 | 301,21 | 302,42 | 300,49 | 301,44 | 0,61% | 54.394,00 |
| 17.09.2025 | 299,65 | 300,78 | 297,70 | 299,62 | -0,17% | 32.162,00 |
| 16.09.2025 | 300,96 | 300,96 | 299,59 | 300,12 | -0,09% | 27.052,00 |
| 15.09.2025 | 300,00 | 300,61 | 299,88 | 300,38 | 0,42% | 106.503,00 |
| 12.09.2025 | 299,44 | 299,80 | 298,76 | 299,12 | -0,11% | 37.646,00 |
| 11.09.2025 | 297,73 | 299,47 | 297,41 | 299,44 | 0,88% | 29.437,00 |
| 10.09.2025 | 297,61 | 297,91 | 296,06 | 296,82 | 0,25% | 36.820,00 |
| 09.09.2025 | 295,61 | 296,07 | 294,69 | 296,07 | 0,17% | 56.951,00 |
| 08.09.2025 | 295,31 | 295,73 | 294,73 | 295,58 | 0,43% | 46.421,00 |
| 05.09.2025 | 296,60 | 296,77 | 292,85 | 294,31 | -0,30% | 49.536,00 |
| 04.09.2025 | 292,86 | 295,21 | 292,61 | 295,19 | 0,94% | 42.826,00 |
| 03.09.2025 | 292,49 | 292,89 | 291,26 | 292,43 | 0,38% | 103.775,00 |
| 02.09.2025 | 290,31 | 291,32 | 288,80 | 291,32 | -0,68% | 89.133,00 |
| 29.08.2025 | 294,62 | 294,62 | 292,62 | 293,31 | -0,64% | 57.613,00 |
| 28.08.2025 | 294,52 | 295,31 | 293,64 | 295,21 | 0,34% | 41.063,00 |
| 27.08.2025 | 293,03 | 294,33 | 293,01 | 294,21 | 0,31% | 45.683,00 |
| 26.08.2025 | 292,05 | 293,38 | 291,72 | 293,30 | 0,44% | 232.065,00 |
| 25.08.2025 | 292,73 | 293,22 | 291,98 | 292,01 | -0,46% | 45.374,00 |
| 22.08.2025 | 289,50 | 293,82 | 289,50 | 293,37 | 1,66% | 38.477,00 |
| 21.08.2025 | 288,71 | 289,58 | 288,00 | 288,58 | -0,39% | 93.927,00 |
| 20.08.2025 | 290,30 | 290,30 | 287,47 | 289,72 | -0,26% | 84.951,00 |
| 19.08.2025 | 292,21 | 292,44 | 290,00 | 290,46 | -0,63% | 38.798,00 |
| 18.08.2025 | 291,99 | 292,44 | 291,73 | 292,30 | 0,05% | 43.412,00 |
| 15.08.2025 | 293,28 | 293,28 | 291,84 | 292,16 | -0,30% | 81.932,00 |
| 14.08.2025 | 292,26 | 293,02 | 291,74 | 293,03 | -0,03% | 25.316,00 |
| 13.08.2025 | 292,88 | 293,32 | 292,03 | 293,11 | 0,41% | 59.281,00 |
| 12.08.2025 | 289,63 | 291,93 | 289,46 | 291,92 | 1,22% | 60.098,00 |
| 11.08.2025 | 289,57 | 289,95 | 288,14 | 288,40 | -0,31% | 202.216,00 |
| 08.08.2025 | 288,30 | 289,44 | 288,19 | 289,29 | 0,77% | 47.516,00 |
| 07.08.2025 | 289,34 | 289,36 | 285,85 | 287,08 | -0,12% | 70.620,00 |
| 06.08.2025 | 285,77 | 287,76 | 285,65 | 287,44 | 0,66% | 59.508,00 |
| 05.08.2025 | 287,03 | 287,39 | 285,07 | 285,54 | -0,45% | 44.422,00 |
| 04.08.2025 | 284,53 | 286,83 | 284,53 | 286,83 | 1,53% | 53.668,00 |
| 01.08.2025 | 284,13 | 284,45 | 281,49 | 282,50 | -1,69% | 52.178,00 |
| 31.07.2025 | 290,71 | 290,76 | 286,85 | 287,37 | -0,36% | 63.353,00 |
| 30.07.2025 | 289,15 | 289,78 | 287,10 | 288,41 | -0,16% | 31.522,00 |
| 29.07.2025 | 290,26 | 290,26 | 288,36 | 288,87 | -0,24% | 40.936,00 |
| 28.07.2025 | 290,04 | 290,09 | 289,00 | 289,57 | 0,00% | 56.434,00 |