Deutsche Märkte schließen in 1 Stunde 23 Minute

Vanguard Total Stock Market Index Fund (VTI)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
197,80-0,16 (-0,08%)
Ab 10:07AM EST. Markt geöffnet.
Zeitraum:
30. Nov. 2021 - 30. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2022198,14198,46197,45197,80197,80418.392
29. Nov. 2022198,49199,06197,10197,96197,962.636.200
28. Nov. 2022199,93200,76197,80198,27198,273.365.800
25. Nov. 2022201,22201,83201,03201,54201,541.289.100
23. Nov. 2022200,00201,76199,83201,39201,392.685.700
22. Nov. 2022198,13200,29197,79200,17200,173.390.300
21. Nov. 2022197,72198,21196,65197,58197,582.961.700
18. Nov. 2022199,08199,41196,90198,42198,423.039.000
17. Nov. 2022195,67197,90195,45197,49197,493.704.700
16. Nov. 2022199,45199,72198,03198,32198,322.905.000
15. Nov. 2022201,50202,14198,34200,36200,364.606.200
14. Nov. 2022199,26200,92198,21198,35198,354.248.200
11. Nov. 2022198,58200,70197,82200,16200,164.538.500
10. Nov. 2022194,35198,31193,65198,14198,143.981.600
09. Nov. 2022190,46191,04187,21187,53187,5313.959.600
08. Nov. 2022191,25193,31189,42191,66191,664.847.500
07. Nov. 2022189,59190,97188,47190,66190,663.420.000
04. Nov. 2022189,32190,30185,75188,94188,943.584.600
03. Nov. 2022186,50188,09185,13186,54186,543.935.600
02. Nov. 2022193,07195,27188,29188,34188,344.686.000
01. Nov. 2022196,00196,44192,76193,43193,439.873.800
31. Okt. 2022193,99195,17193,51194,03194,035.053.900
28. Okt. 2022190,84195,53190,74195,29195,293.178.800
27. Okt. 2022192,46193,47190,61190,85190,853.556.300
26. Okt. 2022191,26194,64191,26191,75191,754.091.100
25. Okt. 2022189,57193,16189,53192,94192,943.287.100
24. Okt. 2022188,38190,12186,69189,51189,514.527.800
21. Okt. 2022182,99187,78182,29187,49187,493.381.200
20. Okt. 2022184,54186,99182,81183,27183,272.636.200
19. Okt. 2022185,25186,64183,34184,87184,872.589.100
18. Okt. 2022188,14188,70184,71186,46186,463.906.800
17. Okt. 2022182,76184,81182,58184,21184,214.025.800
14. Okt. 2022185,09185,99179,14179,42179,423.798.800
13. Okt. 2022176,37184,55174,84183,75183,755.626.900
12. Okt. 2022180,17180,73178,95179,30179,305.016.700
11. Okt. 2022180,03182,47178,52179,79179,794.419.100
10. Okt. 2022182,90183,20179,69180,95180,954.304.000
07. Okt. 2022185,69185,83181,46182,40182,404.780.100
06. Okt. 2022188,88190,46187,44187,77187,773.784.100
05. Okt. 2022187,91190,69186,36189,58189,584.548.100
04. Okt. 2022187,19190,07187,14189,94189,946.212.800
03. Okt. 2022181,52185,02180,23184,03184,037.321.600
30. Sept. 2022181,56183,71179,28179,47179,478.431.700
29. Sept. 2022184,24184,31180,31181,94181,948.241.100
28. Sept. 2022182,55186,70181,70185,80185,806.929.100
27. Sept. 2022184,21185,40180,67181,97181,976.910.700
26. Sept. 2022183,50185,48181,62182,24182,246.603.500
23. Sept. 2022185,53185,87181,82184,26184,268.249.900
23. Sept. 20220.796 Dividende
22. Sept. 2022190,11190,51187,97188,29187,495.279.700
21. Sept. 2022194,64196,41190,40190,42189,613.060.200
20. Sept. 2022194,43194,75192,29193,73192,913.244.200
19. Sept. 2022192,90196,08192,86196,01195,183.346.700
16. Sept. 2022194,47194,86192,82194,63193,814.966.100
15. Sept. 2022197,86199,37195,69196,42195,592.491.000
14. Sept. 2022198,42199,20196,75198,54197,702.793.400
13. Sept. 2022201,97202,55197,15197,77196,935.190.300
12. Sept. 2022205,53206,99205,32206,65205,782.736.900
09. Sept. 2022202,38204,85202,32204,45203,592.953.400
08. Sept. 2022198,34201,18197,71201,11200,262.971.300
07. Sept. 2022195,73199,94195,64199,53198,693.032.400
06. Sept. 2022197,47197,67194,73195,91195,085.382.900
02. Sept. 2022200,65201,36195,83196,71195,883.810.400
01. Sept. 2022197,40198,89195,53198,68197,844.555.800
31. Aug. 2022200,95201,56198,50198,56197,722.911.400
30. Aug. 2022202,94203,13198,90200,03199,184.799.400
29. Aug. 2022202,20203,95201,62202,28201,423.529.100
26. Aug. 2022210,86210,92203,70203,77202,913.550.200
25. Aug. 2022208,60210,82208,13210,75209,861.874.100
24. Aug. 2022206,84208,52206,43207,74206,861.790.900
23. Aug. 2022207,36208,58206,65206,87206,002.856.400
22. Aug. 2022209,08209,44206,82207,26206,383.142.900
19. Aug. 2022213,36213,47211,23211,79210,892.555.000
18. Aug. 2022214,33215,28213,70214,86213,951.640.200
17. Aug. 2022214,39215,78213,16214,30213,394.007.900
16. Aug. 2022215,41217,20214,59216,24215,332.835.600
15. Aug. 2022213,84216,08213,69215,78214,874.479.200
12. Aug. 2022212,43214,99211,87214,94214,032.366.500
11. Aug. 2022212,82214,04210,92211,28210,392.835.000
10. Aug. 2022210,29211,42209,54211,27210,382.878.200
09. Aug. 2022207,44207,57205,97206,56205,691.829.500
08. Aug. 2022208,62210,17207,27207,87206,993.024.200
05. Aug. 2022205,69208,08205,50207,68206,802.758.900
04. Aug. 2022207,94208,25206,92207,75206,872.261.800
03. Aug. 2022205,92208,53205,74207,95207,072.827.100
02. Aug. 2022205,00207,04203,88204,66203,793.020.900
01. Aug. 2022204,97207,04204,29205,77204,903.531.500
29. Juli 2022204,17206,78203,60206,25205,383.342.400
28. Juli 2022201,02203,73199,33203,48202,622.670.700
27. Juli 2022197,51201,72197,31200,86200,012.902.200
26. Juli 2022197,29197,33195,28195,72194,892.918.500
25. Juli 2022198,34198,60196,99198,17197,332.997.100
22. Juli 2022200,00200,80196,73197,90197,062.717.400
21. Juli 2022197,63200,07196,46200,07199,222.929.300
20. Juli 2022196,43198,75195,99198,11197,273.332.400
19. Juli 2022193,27196,72192,99196,52195,693.287.500
18. Juli 2022194,29194,77190,54191,18190,373.974.200
15. Juli 2022191,19192,55189,98192,51191,702.914.600
14. Juli 2022187,28189,19185,58188,84188,043.355.600
13. Juli 2022187,79191,09187,39189,68188,883.322.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...