Deutsche Märkte schließen in 50 Minuten

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
213,34-0,30 (-0,14%)
Ab 10:40AM EDT. Markt geöffnet.
Zeitraum:
25. Sept. 2022 - 25. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 2023213,15213,80212,75213,34213,341.170.357
22. Sept. 2023214,68215,30213,40213,64213,643.261.300
21. Sept. 2023216,36216,42213,98214,09214,094.190.400
21. Sept. 20230.798 Dividende
20. Sept. 2023221,13221,49218,45218,54217,742.448.400
19. Sept. 2023220,61220,87219,17220,49219,682.977.800
18. Sept. 2023220,91221,69220,55221,05220,242.259.600
15. Sept. 2023222,89222,92220,76221,03220,222.638.100
14. Sept. 2023222,85223,98222,34223,66222,842.002.400
13. Sept. 2023221,79222,30221,10221,76220,951.990.000
12. Sept. 2023222,14222,97221,45221,73220,922.448.500
11. Sept. 2023222,66223,04221,95222,81222,002.087.900
08. Sept. 2023221,21222,18220,98221,42220,612.244.400
07. Sept. 2023220,38221,50220,08221,18220,372.964.700
06. Sept. 2023222,99223,18220,75221,94221,132.473.700
05. Sept. 2023224,26224,64223,28223,34222,522.531.500
01. Sept. 2023225,34225,78223,96224,68223,863.047.300
31. Aug. 2023224,50225,18223,88223,94223,123.044.000
30. Aug. 2023223,25224,50223,05224,18223,362.420.800
29. Aug. 2023219,94223,32219,80223,19222,383.160.300
28. Aug. 2023219,57220,32219,10219,99219,192.364.700
25. Aug. 2023217,98219,24216,05218,59217,793.631.000
24. Aug. 2023220,70221,14217,08217,11216,323.099.400
23. Aug. 2023218,08220,40218,08220,06219,262.560.200
22. Aug. 2023219,22219,22217,38217,68216,892.892.300
21. Aug. 2023217,41218,68216,36218,26217,462.755.400
18. Aug. 2023215,23217,56215,03217,01216,222.931.700
17. Aug. 2023219,28219,50216,55216,76215,973.135.900
16. Aug. 2023220,13220,96218,55218,55217,752.933.500
15. Aug. 2023222,00222,24220,04220,37219,572.997.300
14. Aug. 2023221,32222,92221,05222,90222,092.435.100
11. Aug. 2023221,10222,41220,77221,80220,992.219.700
10. Aug. 2023223,24224,88221,34222,01221,203.033.300
09. Aug. 2023223,66223,69221,56221,97221,162.203.400
08. Aug. 2023223,20223,77221,70223,57222,752.796.400
07. Aug. 2023223,72224,71223,22224,61223,792.376.600
04. Aug. 2023224,74225,84222,61222,90222,093.023.100
03. Aug. 2023223,48224,77222,99223,85223,032.925.200
02. Aug. 2023225,99226,14224,07224,50223,684.239.000
01. Aug. 2023227,65228,00227,07227,73226,902.809.500
31. Juli 2023228,12228,56227,56228,35227,522.658.500
28. Juli 2023227,17228,03226,77227,66226,832.257.600
27. Juli 2023228,81228,97224,83225,31224,494.730.600
26. Juli 2023226,43227,77226,05227,06226,231.985.600
25. Juli 2023226,02227,60226,02226,89226,062.084.400
24. Juli 2023226,05226,71225,64226,32225,492.291.700
21. Juli 2023226,42226,54225,46225,52224,702.296.400
20. Juli 2023226,61227,01225,14225,54224,722.651.700
19. Juli 2023227,08227,76226,68227,18226,353.106.700
18. Juli 2023224,70226,92224,53226,59225,762.949.500
17. Juli 2023223,95225,36223,76224,80223,982.688.200
14. Juli 2023224,85224,86223,50223,95223,132.911.500
13. Juli 2023223,46224,64223,13224,28223,464.113.300
12. Juli 2023222,57223,10221,86222,40221,593.030.200
11. Juli 2023219,38220,93219,01220,71219,902.158.200
10. Juli 2023217,90219,03217,80218,99218,192.080.500
07. Juli 2023217,91220,08217,81218,04217,242.771.700
06. Juli 2023218,54218,54216,83218,31217,513.404.300
05. Juli 2023220,08220,61219,63220,27219,473.341.400
03. Juli 2023220,28220,94220,05220,94220,132.423.600
30. Juni 2023219,61220,86219,48220,28219,483.443.600
29. Juni 2023216,90218,10216,66218,02217,222.857.900
28. Juni 2023216,48217,51215,96216,98216,194.362.100
27. Juni 2023214,75217,11214,55216,80216,012.653.000
26. Juni 2023214,80215,82214,14214,19213,412.846.800
23. Juni 2023215,13215,89214,58214,94214,163.327.100
23. Juni 20230.827 Dividende
22. Juni 2023216,51217,59216,17217,56215,942.669.100
21. Juni 2023217,82218,08216,70216,98215,372.713.400
20. Juni 2023218,38218,67217,07218,18216,563.156.500
16. Juni 2023221,42221,42219,13219,26217,634.762.600
15. Juni 2023216,99220,71216,91220,09218,452.895.100
14. Juni 2023217,55218,53215,70217,44215,824.131.000
13. Juni 2023216,78217,77216,46217,44215,824.295.700
12. Juni 2023214,50215,86214,05215,85214,242.479.900
09. Juni 2023214,10215,08213,41213,93212,342.084.600
08. Juni 2023212,63213,97212,09213,70212,111.943.100
07. Juni 2023213,34214,12212,39212,70211,122.272.800
06. Juni 2023212,00213,37211,64213,12211,532.227.700
05. Juni 2023212,74213,36207,47212,15210,572.249.400
02. Juni 2023210,68213,09210,50212,71211,133.017.900
01. Juni 2023207,30209,80206,65209,25207,692.696.700
31. Mai 2023207,49207,98206,30207,18205,642.325.400
30. Mai 2023209,63209,68207,69208,43206,882.772.300
26. Mai 2023206,00208,72205,97208,36206,812.347.000
25. Mai 2023205,87206,33204,53205,65204,122.230.400
24. Mai 2023205,00205,13203,69204,26202,742.083.700
23. Mai 2023207,30207,99205,64205,85204,322.386.700
22. Mai 2023207,68208,81207,20208,05206,502.229.400
19. Mai 2023208,64208,84207,07207,69206,152.683.100
18. Mai 2023206,00208,37205,82208,19206,642.370.200
17. Mai 2023204,46206,45203,65206,14204,612.650.100
16. Mai 2023204,41204,81203,47203,50201,991.884.400
15. Mai 2023204,17205,38203,71205,09203,563.240.000
12. Mai 2023205,04205,28202,93204,22202,702.252.400
11. Mai 2023204,47204,70203,49204,70203,182.108.300
10. Mai 2023205,62205,94203,05204,97203,452.677.600
09. Mai 2023204,03204,63203,80204,07202,551.802.500
08. Mai 2023204,93205,10204,12204,91203,392.632.600
05. Mai 2023202,85205,27202,79204,69203,171.941.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...