Deutsche Märkte geschlossen

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
206,26+1,83 (+0,90%)
Ab 02:55PM EST. Markt geöffnet.
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 2023203,91206,50202,51206,26206,262.574.341
31. Jan. 2023201,65204,49201,45204,43204,434.826.500
30. Jan. 2023202,28203,61201,09201,21201,212.992.300
27. Jan. 2023202,60205,05202,58203,94203,944.520.100
26. Jan. 2023202,35203,28200,85203,12203,122.806.200
25. Jan. 2023198,95201,20197,59201,05201,052.802.000
24. Jan. 2023200,40201,46199,74200,95200,952.679.400
23. Jan. 2023199,20202,16198,70201,28201,283.438.100
20. Jan. 2023195,85198,81194,93198,76198,762.428.600
19. Jan. 2023195,41196,24194,32195,02195,022.282.400
18. Jan. 2023200,40201,09196,56196,62196,623.890.200
17. Jan. 2023200,04200,88199,34199,77199,775.426.700
13. Jan. 2023197,62200,27197,30200,04200,042.797.500
12. Jan. 2023198,79199,80196,63199,19199,193.552.700
11. Jan. 2023196,55198,25196,15198,23198,233.435.300
10. Jan. 2023193,65195,65193,29195,65195,652.963.500
09. Jan. 2023195,46196,89194,01194,12194,123.888.300
06. Jan. 2023191,12194,64189,85194,04194,043.182.100
05. Jan. 2023191,22191,27189,46189,85189,854.150.000
04. Jan. 2023191,51193,06190,14192,10192,103.852.500
03. Jan. 2023192,38193,36188,93190,41190,414.092.500
30. Dez. 2022190,18191,27189,28191,19191,195.978.800
29. Dez. 2022189,49192,16189,37191,68191,685.425.700
28. Dez. 2022190,65191,50188,06188,22188,225.711.900
27. Dez. 2022191,39191,52189,75190,62190,626.037.700
23. Dez. 2022190,00191,44189,01191,42191,424.214.400
22. Dez. 2022191,61191,68187,38190,37190,375.153.500
22. Dez. 20220.931 Dividende
21. Dez. 2022192,47194,65192,20194,04193,114.973.400
20. Dez. 2022190,42191,97189,73191,15190,235.637.800
19. Dez. 2022192,80192,92189,95190,75189,836.433.800
16. Dez. 2022193,51194,22191,42192,69191,774.755.400
15. Dez. 2022197,21197,71194,07194,92193,985.537.100
14. Dez. 2022200,92202,72198,27199,90198,943.331.200
13. Dez. 2022205,63205,63199,62201,02200,064.191.900
12. Dez. 2022197,00199,53196,70199,53198,573.931.600
09. Dez. 2022197,53198,83196,62196,70195,763.784.900
08. Dez. 2022197,55198,92196,82198,36197,413.982.600
07. Dez. 2022196,45197,97196,02196,66195,723.438.100
06. Dez. 2022199,91200,05195,84196,98196,033.901.000
05. Dez. 2022202,51202,96199,25199,98199,023.840.500
02. Dez. 2022201,55204,48201,20203,99203,012.917.100
01. Dez. 2022204,83205,47202,79204,18203,204.354.300
30. Nov. 2022198,14204,10197,04204,06203,084.201.300
29. Nov. 2022198,49199,06197,10197,96197,012.640.700
28. Nov. 2022199,93200,76197,80198,27197,323.365.800
25. Nov. 2022201,22201,83201,03201,54200,571.289.100
23. Nov. 2022200,00201,76199,83201,39200,422.685.700
22. Nov. 2022198,13200,29197,79200,17199,213.390.300
21. Nov. 2022197,72198,21196,65197,58196,632.961.700
18. Nov. 2022199,08199,41196,90198,42197,473.039.000
17. Nov. 2022195,67197,90195,45197,49196,543.704.700
16. Nov. 2022199,45199,72198,03198,32197,372.905.000
15. Nov. 2022201,50202,14198,34200,36199,404.606.200
14. Nov. 2022199,26200,92198,21198,35197,404.248.200
11. Nov. 2022198,58200,70197,82200,16199,204.550.200
10. Nov. 2022194,35198,31193,65198,14197,193.981.600
09. Nov. 2022190,46191,04187,21187,53186,6313.959.600
08. Nov. 2022191,25193,31189,42191,66190,744.847.500
07. Nov. 2022189,59190,97188,47190,66189,753.420.000
04. Nov. 2022189,32190,30185,75188,94188,033.586.200
03. Nov. 2022186,50188,09185,13186,54185,643.935.600
02. Nov. 2022193,07195,27188,29188,34187,444.686.000
01. Nov. 2022196,00196,44192,76193,43192,509.873.800
31. Okt. 2022193,99195,17193,51194,03193,105.053.900
28. Okt. 2022190,84195,53190,74195,29194,353.178.800
27. Okt. 2022192,46193,47190,61190,85189,933.556.300
26. Okt. 2022191,26194,64191,26191,75190,834.091.100
25. Okt. 2022189,57193,16189,53192,94192,013.287.100
24. Okt. 2022188,38190,12186,69189,51188,604.527.800
21. Okt. 2022182,99187,78182,29187,49186,593.381.200
20. Okt. 2022184,54186,99182,81183,27182,392.636.200
19. Okt. 2022185,25186,64183,34184,87183,982.589.100
18. Okt. 2022188,14188,70184,71186,46185,573.906.800
17. Okt. 2022182,76184,81182,58184,21183,334.025.800
14. Okt. 2022185,09185,99179,14179,42178,563.798.800
13. Okt. 2022176,37184,55174,84183,75182,875.626.900
12. Okt. 2022180,17180,73178,95179,30178,445.016.700
11. Okt. 2022180,03182,47178,52179,79178,934.419.100
10. Okt. 2022182,90183,20179,69180,95180,084.304.000
07. Okt. 2022185,69185,83181,46182,40181,524.780.100
06. Okt. 2022188,88190,46187,44187,77186,873.784.100
05. Okt. 2022187,91190,69186,36189,58188,674.548.100
04. Okt. 2022187,19190,07187,14189,94189,036.212.800
03. Okt. 2022181,52185,02180,23184,03183,157.321.600
30. Sept. 2022181,56183,71179,28179,47178,618.431.700
29. Sept. 2022184,24184,31180,31181,94181,078.241.100
28. Sept. 2022182,55186,70181,70185,80184,916.929.100
27. Sept. 2022184,21185,40180,67181,97181,106.910.700
26. Sept. 2022183,50185,48181,62182,24181,376.603.500
23. Sept. 2022185,53185,87181,82184,26183,388.249.900
23. Sept. 20220.796 Dividende
22. Sept. 2022190,11190,51187,97188,29186,595.279.700
21. Sept. 2022194,64196,41190,40190,42188,713.060.200
20. Sept. 2022194,43194,75192,29193,73191,993.244.200
19. Sept. 2022192,90196,08192,86196,01194,243.346.700
16. Sept. 2022194,47194,86192,82194,63192,884.966.100
15. Sept. 2022197,86199,37195,69196,42194,652.491.000
14. Sept. 2022198,42199,20196,75198,54196,752.793.400
13. Sept. 2022201,97202,55197,15197,77195,995.190.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...