Deutsche Märkte geschlossen

Vanguard 500 Index Fund Investor Shares (VFINX)

Nasdaq - Nasdaq Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
339,34-0,15 (-0,04%)
Börsenschluss: 8:06AM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 2020------
03. Dez. 2020339,34339,34339,34339,34339,34-
02. Dez. 2020339,49339,49339,49339,49339,49-
01. Dez. 2020338,85338,85338,85338,85338,85-
30. Nov. 2020335,07335,07335,07335,07335,07-
27. Nov. 2020336,56336,56336,56336,56336,56-
25. Nov. 2020335,73335,73335,73335,73335,73-
24. Nov. 2020336,25336,25336,25336,25336,25-
23. Nov. 2020330,90330,90330,90330,90330,90-
20. Nov. 2020329,01329,01329,01329,01329,01-
19. Nov. 2020331,26331,26331,26331,26331,26-
18. Nov. 2020329,94329,94329,94329,94329,94-
17. Nov. 2020333,74333,74333,74333,74333,74-
16. Nov. 2020335,30335,30335,30335,30335,30-
13. Nov. 2020331,43331,43331,43331,43331,43-
12. Nov. 2020326,95326,95326,95326,95326,95-
11. Nov. 2020330,18330,18330,18330,18330,18-
10. Nov. 2020327,68327,68327,68327,68327,68-
09. Nov. 2020328,08328,08328,08328,08328,08-
06. Nov. 2020324,19324,19324,19324,19324,19-
05. Nov. 2020324,32324,32324,32324,32324,32-
04. Nov. 2020318,07318,07318,07318,07318,07-
03. Nov. 2020311,21311,21311,21311,21311,21-
02. Nov. 2020305,76305,76305,76305,76305,76-
30. Okt. 2020302,04302,04302,04302,04302,04-
29. Okt. 2020305,72305,72305,72305,72305,72-
28. Okt. 2020302,08302,08302,08302,08302,08-
27. Okt. 2020313,14313,14313,14313,14313,14-
26. Okt. 2020314,08314,08314,08314,08314,08-
23. Okt. 2020320,03320,03320,03320,03320,03-
22. Okt. 2020318,93318,93318,93318,93318,93-
21. Okt. 2020317,25317,25317,25317,25317,25-
20. Okt. 2020317,94317,94317,94317,94317,94-
19. Okt. 2020316,44316,44316,44316,44316,44-
16. Okt. 2020321,69321,69321,69321,69321,69-
15. Okt. 2020321,65321,65321,65321,65321,65-
14. Okt. 2020322,13322,13322,13322,13322,13-
13. Okt. 2020324,25324,25324,25324,25324,25-
12. Okt. 2020326,31326,31326,31326,31326,31-
09. Okt. 2020321,04321,04321,04321,04321,04-
08. Okt. 2020318,24318,24318,24318,24318,24-
07. Okt. 2020315,61315,61315,61315,61315,61-
06. Okt. 2020310,21310,21310,21310,21310,21-
05. Okt. 2020314,60314,60314,60314,60314,60-
02. Okt. 2020309,02309,02309,02309,02309,02-
01. Okt. 2020312,00312,00312,00312,00312,00-
30. Sept. 2020310,33310,33310,33310,33310,33-
29. Sept. 2020307,78307,78307,78307,78307,78-
28. Sept. 2020309,23309,23309,23309,23309,23-
28. Sept. 20201.233 Dividende
25. Sept. 2020305,54305,54305,54305,54304,31-
24. Sept. 2020300,73300,73300,73300,73299,52-
23. Sept. 2020299,82299,82299,82299,82298,61-
22. Sept. 2020307,08307,08307,08307,08305,84-
21. Sept. 2020303,89303,89303,89303,89302,66-
18. Sept. 2020307,43307,43307,43307,43306,19-
17. Sept. 2020310,91310,91310,91310,91309,66-
16. Sept. 2020313,54313,54313,54313,54312,27-
15. Sept. 2020314,99314,99314,99314,99313,72-
14. Sept. 2020313,34313,34313,34313,34312,08-
11. Sept. 2020309,31309,31309,31309,31308,06-
10. Sept. 2020309,13309,13309,13309,13307,88-
09. Sept. 2020314,65314,65314,65314,65313,38-
08. Sept. 2020308,42308,42308,42308,42307,18-
04. Sept. 2020317,22317,22317,22317,22315,94-
03. Sept. 2020319,82319,82319,82319,82318,53-
02. Sept. 2020331,40331,40331,40331,40330,06-
01. Sept. 2020326,35326,35326,35326,35325,03-
31. Aug. 2020324,59324,59324,59324,59323,28-
28. Aug. 2020324,59324,59324,59324,59323,28-
27. Aug. 2020322,39322,39322,39322,39321,09-
26. Aug. 2020321,83321,83321,83321,83320,53-
25. Aug. 2020318,58318,58318,58318,58317,29-
24. Aug. 2020317,43317,43317,43317,43316,15-
21. Aug. 2020314,24314,24314,24314,24312,97-
20. Aug. 2020313,15313,15313,15313,15311,89-
19. Aug. 2020312,15312,15312,15312,15310,89-
18. Aug. 2020313,48313,48313,48313,48312,21-
17. Aug. 2020312,72312,72312,72312,72311,46-
14. Aug. 2020311,86311,86311,86311,86310,60-
13. Aug. 2020311,90311,90311,90311,90310,64-
12. Aug. 2020312,46312,46312,46312,46311,20-
11. Aug. 2020308,11308,11308,11308,11306,87-
10. Aug. 2020310,58310,58310,58310,58309,33-
07. Aug. 2020309,73309,73309,73309,73308,48-
06. Aug. 2020309,47309,47309,47309,47308,22-
05. Aug. 2020307,46307,46307,46307,46306,22-
04. Aug. 2020305,50305,50305,50305,50304,27-
03. Aug. 2020304,40304,40304,40304,40303,17-
31. Juli 2020302,22302,22302,22302,22301,00-
30. Juli 2020299,90299,90299,90299,90298,69-
29. Juli 2020300,97300,97300,97300,97299,76-
28. Juli 2020297,27297,27297,27297,27296,07-
27. Juli 2020299,21299,21299,21299,21298,00-
24. Juli 2020297,01297,01297,01297,01295,81-
23. Juli 2020298,86298,86298,86298,86297,65-
22. Juli 2020302,56302,56302,56302,56301,34-
21. Juli 2020300,83300,83300,83300,83299,62-
20. Juli 2020300,32300,32300,32300,32299,11-
17. Juli 2020297,82297,82297,82297,82296,62-
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...