Deutsche Märkte schließen in 2 Stunden

Vanguard S&P 500 ETF (VOO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
414,78+0,40 (+0,10%)
Ab 9:30AM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 2021412,74414,86414,71414,78414,78110.684
19. Okt. 2021412,74414,38412,14414,38414,382.835.300
18. Okt. 2021408,20411,46407,53411,18411,183.402.700
15. Okt. 2021408,92410,26408,28409,93409,933.500.900
14. Okt. 2021403,70406,95403,22406,76406,763.785.200
13. Okt. 2021399,64400,88396,75400,04400,046.492.400
12. Okt. 2021400,55400,92397,87398,76398,766.201.300
11. Okt. 2021401,91404,74399,56399,56399,563.695.700
08. Okt. 2021404,04404,39401,94402,49402,493.959.800
07. Okt. 2021403,07406,05402,85403,25403,254.409.200
06. Okt. 2021394,65400,02393,06399,81399,816.590.000
05. Okt. 2021395,56400,35394,79398,04398,045.523.200
04. Okt. 2021398,12398,94391,96394,21394,218.820.400
01. Okt. 2021396,23400,85392,77399,12399,128.482.200
30. Sept. 2021400,85401,52394,34394,40394,409.511.200
29. Sept. 2021400,10401,79398,86399,46399,464.724.200
29. Sept. 20211.308 Dividende
28. Sept. 2021405,55405,87399,33400,14398,838.234.300
27. Sept. 2021408,42409,57407,59408,30406,973.546.600
24. Sept. 2021407,17410,13406,95409,46408,123.417.700
23. Sept. 2021405,71410,32405,47408,78407,444.098.000
22. Sept. 2021402,17405,85401,26403,90402,586.004.800
21. Sept. 2021402,66403,90399,44400,04398,736.418.100
20. Sept. 2021401,11402,64395,57400,43399,1210.942.700
17. Sept. 2021410,35410,78406,77407,08405,755.396.100
16. Sept. 2021411,27412,19408,23411,11409,773.351.500
15. Sept. 2021408,79412,26407,70411,82410,473.891.400
14. Sept. 2021412,02412,18407,49408,41407,073.657.700
13. Sept. 2021412,52412,71408,31410,54409,204.738.300
10. Sept. 2021414,69415,10409,42409,58408,244.032.500
09. Sept. 2021414,34416,07412,57412,77411,423.887.800
08. Sept. 2021414,53415,26412,67414,63413,274.012.600
07. Sept. 2021416,27416,29414,42415,03413,673.542.500
03. Sept. 2021415,58417,06415,16416,57415,213.740.000
02. Sept. 2021416,80417,44415,50416,73415,372.835.500
01. Sept. 2021416,05416,59415,16415,49414,133.256.400
31. Aug. 2021415,66416,02414,58415,05413,696.062.900
30. Aug. 2021414,66416,56414,39415,76414,402.811.800
27. Aug. 2021411,09414,33411,02413,86412,513.879.500
26. Aug. 2021412,41412,66410,20410,22408,884.707.600
25. Aug. 2021412,06413,21411,67412,63411,283.261.400
24. Aug. 2021411,90412,36411,35411,87410,523.006.500
23. Aug. 2021409,25412,08409,23411,22409,883.259.400
20. Aug. 2021404,68407,92404,26407,61406,283.262.900
19. Aug. 2021401,09405,55400,93404,41403,095.505.700
18. Aug. 2021407,22408,75403,54403,84402,524.878.300
17. Aug. 2021408,41409,05405,31408,23406,905.186.300
16. Aug. 2021408,71411,01407,15410,94409,603.379.100
13. Aug. 2021409,64409,96409,18409,96408,622.252.600
12. Aug. 2021407,82409,33406,97409,15407,812.319.300
11. Aug. 2021408,00408,07406,91407,96406,633.554.400
10. Aug. 2021406,91407,67406,23406,98405,652.400.700
09. Aug. 2021406,75407,05405,69406,47405,141.984.400
06. Aug. 2021406,44407,18406,17406,86405,532.486.500
05. Aug. 2021404,70406,19404,38406,16404,833.052.800
04. Aug. 2021404,31404,86403,34403,64402,323.880.200
03. Aug. 2021403,08405,66400,92405,58404,254.129.600
02. Aug. 2021404,78405,36401,94402,33401,015.814.700
30. Juli 2021402,59404,53402,47403,15401,835.204.000
29. Juli 2021404,36406,13404,35405,13403,812.274.200
28. Juli 2021404,17404,76402,04403,39402,073.763.700
27. Juli 2021404,45404,45400,80403,61402,293.626.100
26. Juli 2021403,92405,42403,82405,41404,082.374.300
23. Juli 2021402,17404,75401,58404,38403,063.151.900
22. Juli 2021399,71400,56398,70400,38399,072.575.700
21. Juli 2021397,48399,62397,27399,53398,222.996.600
20. Juli 2021391,35397,50390,01396,20394,904.043.100
19. Juli 2021391,78392,26387,93390,68389,4012.336.200
16. Juli 2021400,84400,88396,14396,61395,314.516.600
15. Juli 2021399,74400,38397,81399,72398,414.483.900
14. Juli 2021402,06402,57399,82401,01399,703.332.200
13. Juli 2021401,08402,50400,18400,46399,154.313.100
12. Juli 2021400,30402,03399,87401,82400,512.929.200
09. Juli 2021397,63400,65397,42400,37399,063.332.200
08. Juli 2021394,20396,88393,02396,19394,895.817.100
07. Juli 2021398,67399,66396,68399,37398,064.747.800
06. Juli 2021398,77398,99395,30398,00396,704.331.300
02. Juli 2021396,85399,05396,53398,75397,454.363.100
01. Juli 2021394,30395,85394,21395,74394,453.414.500
30. Juni 2021392,72394,13392,72393,52392,233.795.900
29. Juni 2021393,35393,94392,66393,16391,872.927.600
29. Juni 20211.333 Dividende
28. Juni 2021394,03394,45392,83394,32391,702.418.500
25. Juni 2021392,90393,92392,54393,50390,892.862.800
24. Juni 2021391,89392,52391,67392,05389,452.987.800
23. Juni 2021390,35391,14389,70389,82387,232.404.200
22. Juni 2021388,24391,09387,47390,24387,652.705.400
21. Juni 2021384,50388,38383,65388,18385,604.389.800
18. Juni 2021384,79385,38382,52382,82380,285.211.100
17. Juni 2021387,62388,91385,50387,97385,394.065.300
16. Juni 2021390,42390,58386,02388,11385,534.194.300
15. Juni 2021391,15391,20389,41390,25387,662.405.000
14. Juni 2021390,21391,07389,00391,07388,472.252.200
11. Juni 2021390,00390,20388,73390,09387,502.241.500
10. Juni 2021388,86390,36387,58389,41386,822.611.800
09. Juni 2021389,08389,13387,41387,62385,052.968.100
08. Juni 2021389,00389,08386,44388,23385,652.386.600
07. Juni 2021388,52388,69387,25388,17385,592.500.600
04. Juni 2021386,81388,80386,76388,50385,922.628.100
03. Juni 2021384,17386,11382,70385,01382,453.391.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...