Deutsche Märkte öffnen in 4 Stunden 19 Minuten

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
227,35-0,82 (-0,36%)
Börsenschluss: 04:00PM EST
226,87 -0,48 (-0,21%)
Nachbörse: 07:58PM EST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 2023226,58227,43226,08227,35227,353.836.800
01. Dez. 2023225,99228,33225,59228,17228,174.074.400
30. Nov. 2023225,73226,39224,82226,26226,263.148.000
29. Nov. 2023226,38227,19225,11225,33225,332.653.700
28. Nov. 2023224,77225,91224,45225,23225,232.761.900
27. Nov. 2023225,12225,53224,77225,09225,092.410.000
24. Nov. 2023225,04225,44225,01225,38225,381.219.500
22. Nov. 2023224,85225,76224,53225,14225,142.880.400
21. Nov. 2023224,25224,43223,61224,18224,182.513.800
20. Nov. 2023223,11225,25223,00224,79224,792.875.600
17. Nov. 2023222,87223,44222,42223,11223,113.123.700
16. Nov. 2023222,30222,88221,60222,55222,552.754.500
15. Nov. 2023222,86223,80222,29222,70222,702.819.200
14. Nov. 2023220,51222,78220,51222,15222,154.055.100
13. Nov. 2023216,81217,86216,34217,33217,332.829.400
10. Nov. 2023215,10217,61214,45217,46217,463.303.400
09. Nov. 2023216,63216,78214,06214,27214,272.771.200
08. Nov. 2023216,34216,72215,00216,11216,112.813.800
07. Nov. 2023215,38216,50214,90216,14216,143.194.300
06. Nov. 2023215,83216,07214,47215,50215,502.915.000
03. Nov. 2023214,32216,20214,27215,41215,414.216.600
02. Nov. 2023210,85213,11210,85213,01213,014.111.600
01. Nov. 2023207,14209,22206,87208,86208,865.789.300
31. Okt. 2023205,63207,00204,82206,79206,793.325.300
30. Okt. 2023204,53205,98203,76205,46205,463.562.700
27. Okt. 2023205,00205,11202,44203,12203,124.290.700
26. Okt. 2023205,92206,36203,63204,22204,224.133.400
25. Okt. 2023208,45208,54206,09206,36206,363.454.500
24. Okt. 2023209,07210,21208,12209,47209,473.180.900
23. Okt. 2023207,67209,97206,66207,90207,905.473.000
20. Okt. 2023210,86211,05208,38208,47208,474.446.600
19. Okt. 2023213,40214,35210,69211,08211,084.322.700
18. Okt. 2023215,11215,63212,59213,09213,093.255.000
17. Okt. 2023214,37217,38214,17216,29216,293.627.700
16. Okt. 2023214,73216,46214,56216,01216,013.361.600
13. Okt. 2023215,53216,01212,75213,53213,533.267.700
12. Okt. 2023216,63216,72213,53214,74214,743.244.200
11. Okt. 2023216,20216,63214,88216,48216,483.033.000
10. Okt. 2023214,60216,95214,57215,63215,633.494.600
09. Okt. 2023211,91214,65211,76214,30214,302.869.700
06. Okt. 2023209,06213,78208,57212,96212,963.666.300
05. Okt. 2023210,38210,86208,78210,45210,452.679.700
04. Okt. 2023209,23210,89208,40210,56210,563.045.400
03. Okt. 2023211,00211,69208,33209,05209,054.389.100
02. Okt. 2023212,20212,85210,74212,13212,134.358.100
29. Sept. 2023214,55214,67211,79212,41212,414.435.400
28. Sept. 2023211,42213,87211,14213,03213,032.952.400
27. Sept. 2023212,12212,46209,84211,63211,634.407.300
26. Sept. 2023213,06213,43211,01211,41211,414.371.900
25. Sept. 2023213,15214,50212,75214,50214,503.440.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...