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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 332,09 | 333,05 | 331,74 | 332,81 | 0,76% | 83.822,00 |
| 07.05.2026 | 332,00 | 332,44 | 329,76 | 330,31 | -0,32% | 62.939,00 |
| 06.05.2026 | 329,13 | 331,97 | 329,13 | 331,36 | 1,31% | 80.725,00 |
| 05.05.2026 | 326,09 | 327,70 | 326,09 | 327,08 | 0,76% | 54.000,00 |
| 04.05.2026 | 324,90 | 326,48 | 323,38 | 324,61 | -0,34% | 237.973,00 |
| 01.05.2026 | 326,35 | 327,49 | 325,71 | 325,71 | 0,31% | 72.295,00 |
| 30.04.2026 | 323,11 | 325,38 | 321,37 | 324,70 | 0,99% | 60.254,00 |
| 29.04.2026 | 321,60 | 321,76 | 320,27 | 321,51 | -0,10% | 63.780,00 |
| 28.04.2026 | 321,84 | 322,41 | 320,98 | 321,84 | -0,55% | 35.412,00 |
| 27.04.2026 | 322,57 | 323,71 | 322,45 | 323,61 | 0,13% | 119.720,00 |
| 24.04.2026 | 321,62 | 323,36 | 321,09 | 323,20 | 0,68% | 65.192,00 |
| 23.04.2026 | 321,50 | 322,50 | 318,07 | 321,03 | -0,43% | 106.276,00 |
| 22.04.2026 | 321,51 | 322,41 | 321,23 | 322,41 | 1,02% | 96.219,00 |
| 21.04.2026 | 322,29 | 322,60 | 318,67 | 319,16 | -0,69% | 54.163,00 |
| 20.04.2026 | 320,92 | 321,66 | 320,11 | 321,36 | -0,13% | 94.546,00 |
| 17.04.2026 | 319,76 | 322,77 | 319,76 | 321,77 | 1,27% | 111.246,00 |
| 16.04.2026 | 317,67 | 318,30 | 316,54 | 317,74 | 0,22% | 127.339,00 |
| 15.04.2026 | 315,36 | 317,17 | 314,83 | 317,04 | 0,78% | 75.165,00 |
| 14.04.2026 | 311,77 | 314,74 | 311,77 | 314,58 | 1,14% | 67.260,00 |
| 13.04.2026 | 306,65 | 311,09 | 306,60 | 311,02 | 1,07% | 139.037,00 |
| 10.04.2026 | 308,75 | 309,11 | 307,31 | 307,73 | -0,12% | 89.273,00 |
| 09.04.2026 | 306,19 | 308,65 | 305,42 | 308,10 | 0,50% | 73.749,00 |
| 08.04.2026 | 307,21 | 307,21 | 304,64 | 306,56 | 2,59% | 89.588,00 |
| 07.04.2026 | 298,18 | 299,14 | 295,50 | 298,81 | -0,03% | 109.753,00 |
| 06.04.2026 | 297,78 | 299,21 | 297,52 | 298,89 | 0,45% | 119.547,00 |
| 02.04.2026 | 292,97 | 298,67 | 292,68 | 297,55 | 0,11% | 341.597,00 |
| 01.04.2026 | 296,97 | 298,79 | 296,30 | 297,23 | 0,71% | 164.049,00 |
| 31.03.2026 | 290,10 | 295,61 | 289,51 | 295,12 | 2,94% | 174.252,00 |
| 30.03.2026 | 290,10 | 290,43 | 285,56 | 286,68 | -0,50% | 182.590,00 |
| 27.03.2026 | 291,47 | 291,47 | 287,32 | 288,13 | -1,53% | 277.079,00 |
| 26.03.2026 | 295,41 | 297,07 | 292,62 | 292,62 | -1,76% | 104.028,00 |
| 25.03.2026 | 298,71 | 299,54 | 296,76 | 297,87 | 0,59% | 132.645,00 |
| 24.03.2026 | 295,34 | 297,65 | 294,71 | 296,12 | -0,67% | 96.457,00 |
| 23.03.2026 | 298,37 | 301,28 | 297,38 | 298,12 | 1,17% | 200.064,00 |
| 20.03.2026 | 298,79 | 298,79 | 293,13 | 294,68 | -1,48% | 156.345,00 |
| 19.03.2026 | 297,53 | 300,51 | 297,01 | 299,12 | -0,29% | 104.148,00 |
| 18.03.2026 | 303,09 | 303,59 | 299,82 | 299,98 | -1,35% | 68.255,00 |
| 17.03.2026 | 304,41 | 305,66 | 303,89 | 304,07 | 0,30% | 42.791,00 |
| 16.03.2026 | 302,43 | 304,34 | 302,37 | 303,15 | 1,06% | 93.666,00 |
| 13.03.2026 | 302,86 | 304,43 | 299,68 | 299,97 | -0,59% | 66.096,00 |
| 12.03.2026 | 304,46 | 304,46 | 301,66 | 301,75 | -1,56% | 106.235,00 |
| 11.03.2026 | 307,08 | 307,97 | 305,22 | 306,53 | -0,12% | 43.596,00 |
| 10.03.2026 | 307,65 | 309,82 | 305,99 | 306,89 | -0,24% | 86.965,00 |
| 09.03.2026 | 301,83 | 308,30 | 300,26 | 307,64 | 0,88% | 107.618,00 |
| 06.03.2026 | 305,23 | 306,48 | 303,91 | 304,96 | -1,24% | 76.033,00 |
| 05.03.2026 | 309,24 | 310,98 | 306,53 | 308,80 | -0,70% | 155.502,00 |
| 04.03.2026 | 309,95 | 311,65 | 308,48 | 310,97 | 0,75% | 45.353,00 |
| 03.03.2026 | 306,43 | 309,77 | 303,68 | 308,65 | -0,97% | 180.908,00 |
| 02.03.2026 | 307,71 | 312,61 | 307,71 | 311,68 | 0,06% | 119.682,00 |
| 27.02.2026 | 309,99 | 311,63 | 309,55 | 311,48 | -0,45% | 62.854,00 |
| 26.02.2026 | 314,05 | 314,13 | 310,61 | 312,89 | -0,40% | 55.191,00 |
| 25.02.2026 | 313,09 | 314,42 | 312,90 | 314,14 | 0,80% | 193.157,00 |
| 24.02.2026 | 308,84 | 312,10 | 308,45 | 311,65 | 0,77% | 40.852,00 |
| 23.02.2026 | 311,69 | 312,75 | 308,40 | 309,28 | -1,11% | 69.823,00 |
| 20.02.2026 | 309,84 | 313,00 | 309,69 | 312,74 | 0,66% | 70.336,00 |
| 19.02.2026 | 310,35 | 311,26 | 309,32 | 310,68 | -0,21% | 52.236,00 |
| 18.02.2026 | 310,50 | 312,55 | 310,14 | 311,32 | 0,54% | 69.808,00 |
| 17.02.2026 | 308,19 | 310,67 | 306,58 | 309,65 | 0,16% | 159.476,00 |
| 13.02.2026 | 309,16 | 311,21 | 307,53 | 309,17 | 0,13% | 405.982,00 |
| 12.02.2026 | 314,81 | 315,30 | 308,60 | 308,78 | -1,58% | 78.136,00 |
| 11.02.2026 | 315,80 | 316,14 | 312,84 | 313,75 | -0,06% | 46.652,00 |
| 10.02.2026 | 315,44 | 315,99 | 313,86 | 313,95 | -0,25% | 46.015,00 |
| 09.02.2026 | 312,60 | 315,50 | 312,60 | 314,74 | 0,38% | 123.284,00 |
| 06.02.2026 | 308,54 | 313,74 | 308,54 | 313,56 | 2,12% | 60.862,00 |
| 05.02.2026 | 308,69 | 309,69 | 306,33 | 307,05 | -1,24% | 77.945,00 |
| 04.02.2026 | 313,04 | 313,05 | 308,84 | 310,92 | -0,43% | 72.838,00 |
| 03.02.2026 | 315,38 | 315,38 | 309,75 | 312,26 | -0,84% | 107.340,00 |
| 02.02.2026 | 312,18 | 315,51 | 312,18 | 314,90 | 0,49% | 154.944,00 |
| 30.01.2026 | 313,24 | 314,32 | 311,27 | 313,35 | -0,36% | 151.199,00 |
| 29.01.2026 | 315,40 | 316,00 | 310,40 | 314,47 | -0,22% | 117.719,00 |
| 28.01.2026 | 316,06 | 316,38 | 314,58 | 315,16 | -0,08% | 120.306,00 |
| 27.01.2026 | 314,54 | 315,85 | 314,54 | 315,42 | 0,38% | 52.781,00 |
| 26.01.2026 | 313,46 | 314,85 | 313,46 | 314,24 | 0,46% | 127.720,00 |
| 23.01.2026 | 312,58 | 313,55 | 312,09 | 312,81 | -0,02% | 91.940,00 |
| 22.01.2026 | 313,32 | 313,82 | 312,09 | 312,86 | 0,54% | 90.539,00 |
| 21.01.2026 | 308,69 | 312,70 | 308,08 | 311,18 | 1,20% | 76.306,00 |
| 20.01.2026 | 309,25 | 310,83 | 307,31 | 307,49 | -2,06% | 155.918,00 |
| 16.01.2026 | 314,72 | 315,06 | 313,39 | 313,95 | -0,09% | 86.840,00 |
| 15.01.2026 | 314,96 | 315,66 | 313,87 | 314,24 | 0,24% | 84.608,00 |
| 14.01.2026 | 313,79 | 313,86 | 311,50 | 313,48 | -0,39% | 102.416,00 |
| 13.01.2026 | 315,80 | 315,80 | 313,73 | 314,71 | -0,23% | 48.615,00 |
| 12.01.2026 | 313,44 | 315,71 | 313,44 | 315,44 | 0,19% | 128.535,00 |
| 09.01.2026 | 313,35 | 315,37 | 312,77 | 314,84 | 0,61% | 107.618,00 |
| 08.01.2026 | 312,71 | 313,37 | 312,04 | 312,92 | -0,02% | 97.459,00 |
| 07.01.2026 | 314,28 | 314,86 | 312,87 | 312,98 | -0,33% | 90.668,00 |
| 06.01.2026 | 312,24 | 314,18 | 312,12 | 314,01 | 0,63% | 68.561,00 |
| 05.01.2026 | 311,30 | 312,70 | 310,89 | 312,04 | 0,71% | 176.255,00 |
| 02.01.2026 | 310,54 | 311,18 | 308,26 | 309,84 | 0,26% | 161.426,00 |
| 31.12.2025 | 311,15 | 311,41 | 308,97 | 309,04 | -0,75% | 79.109,00 |
| 30.12.2025 | 311,36 | 312,07 | 311,23 | 311,38 | -0,14% | 85.907,00 |
| 29.12.2025 | 311,33 | 312,39 | 311,05 | 311,82 | -0,35% | 78.520,00 |
| 26.12.2025 | 312,88 | 313,46 | 312,52 | 312,93 | -0,02% | 89.313,00 |
| 24.12.2025 | 311,99 | 313,18 | 311,91 | 313,01 | 0,37% | 41.314,00 |
| 23.12.2025 | 310,21 | 311,95 | 310,21 | 311,86 | 0,47% | 92.275,00 |
| 22.12.2025 | 309,87 | 310,94 | 309,87 | 310,39 | 0,30% | 184.532,00 |
| 19.12.2025 | 307,54 | 309,82 | 307,54 | 309,47 | 0,86% | 117.729,00 |
| 18.12.2025 | 307,33 | 308,66 | 306,22 | 306,82 | 0,76% | 93.725,00 |
| 17.12.2025 | 308,52 | 308,52 | 304,44 | 304,51 | -1,08% | 106.917,00 |
| 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 |