iShares Core S&P 500 ETF (Ondo Tokenized ETF) IVVON
$778,00+3,22 (+0,42 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $776,88 | +0,07 % | $776,32 | $779,06 | $773,07 | 3,78K |
| 2026-09-30 | $776,32 | -0,11 % | $777,17 | $780,09 | $773,35 | 3,93K |
| 2026-09-29 | $777,17 | +0,02 % | $776,99 | $779,27 | $773,64 | 11,46K |
| 2026-09-28 | $776,99 | +0,02 % | $776,82 | $779,47 | $774,72 |
| 49,56K |
| 2026-09-27 | $776,82 | 0,00 % | $776,82 | $776,82 | $776,82 | 0 |
| 2026-09-26 | $776,82 | -0,82 % | $783,21 | $783,21 | $776,82 | 0 |
| 2026-09-25 | $783,21 | +0,91 % | $776,14 | $783,38 | $775,30 | 578 |
| 2026-09-24 | $776,14 | -0,29 % | $778,43 | $778,52 | $771,26 | 124,80K |
| 2026-09-23 | $778,43 | -0,81 % | $784,77 | $785,57 | $777,89 | 2,68K |
| 2026-09-22 | $784,77 | -0,04 % | $785,10 | $786,35 | $783,49 | 12,64K |
| 2026-09-21 | $785,10 | +2,58 % | $765,34 | $785,73 | $765,34 | 14,87K |
| 2026-09-20 | $765,34 | 0,00 % | $765,34 | $765,34 | $765,34 | 0 |
| 2026-09-19 | $765,34 | -0,89 % | $772,23 | $774,19 | $765,34 | 0 |
| 2026-09-18 | $772,22 | +0,16 % | $770,95 | $782,51 | $766,03 | 3,65K |
| 2026-09-17 | $770,95 | +0,75 % | $765,23 | $771,70 | $765,23 | 647 |
| 2026-09-16 | $765,23 | -0,25 % | $767,13 | $770,17 | $758,95 | 4,25K |
| 2026-09-15 | $767,13 | -0,48 % | $770,80 | $772,20 | $765,44 | 9,55K |
| 2026-09-14 | $770,80 | -0,55 % | $775,09 | $776,20 | $770,45 | 6,39K |
| 2026-09-13 | $775,09 | +9,44 % | $708,21 | $776,09 | $707,18 | 46,32K |
| 2026-09-12 | $708,21 | -8,49 % | $773,89 | $776,65 | $708,12 | 71,23K |
| 2026-09-11 | $773,89 | +0,77 % | $767,95 | $776,43 | $767,80 | 581,38K |
| 2026-09-10 | $767,95 | -0,55 % | $772,21 | $775,52 | $767,10 | 683,75K |
| 2026-09-09 | $772,21 | -0,52 % | $776,23 | $777,59 | $771,01 | 681,14K |
| 2026-09-08 | $776,23 | -0,38 % | $779,17 | $782,93 | $775,22 | 663,52K |
| 2026-09-07 | $779,17 | -0,20 % | $780,72 | $781,57 | $779,03 | 782,36K |
| 2026-09-06 | $780,72 | +0,07 % | $780,20 | $781,55 | $779,57 | 656,32K |
| 2026-09-05 | $780,20 | +0,01 % | $780,11 | $781,41 | $779,49 | 637,05K |
| 2026-09-04 | $780,11 | -0,27 % | $782,19 | $785,86 | $779,09 | 636,72K |
| 2026-09-03 | $782,19 | +0,72 % | $776,63 | $784,10 | $773,95 | 653,27K |
| 2026-09-02 | $776,63 | +0,67 % | $771,49 | $776,63 | $768,95 | 626,56K |
| 2026-09-01 | $771,49 | -0,70 % | $776,96 | $778,96 | $769,60 | 691,10K |
| 2026-08-31 | $776,96 | -0,46 % | $780,54 | $780,64 | $775,18 | 582,80K |
| 2026-08-30 | $780,54 | -0,04 % | $780,87 | $781,31 | $778,78 | 553,24K |
| 2026-08-29 | $780,87 | +0,15 % | $779,72 | $781,23 | $778,48 | 558,47K |
| 2026-08-28 | $779,72 | +0,05 % | $779,35 | $785,14 | $778,60 | 545,14K |
| 2026-08-27 | $779,35 | -0,14 % | $780,47 | $782,20 | $777,58 | 583,43K |
| 2026-08-26 | $780,47 | +0,68 % | $775,18 | $780,88 | $774,14 | 579,50K |
| 2026-08-25 | $775,18 | +0,20 % | $773,64 | $777,77 | $773,10 | 588,17K |
| 2026-08-24 | $773,64 | -0,28 % | $775,83 | $778,35 | $772,21 | 504,18K |
| 2026-08-23 | $775,83 | -0,36 % | $778,66 | $779,04 | $775,72 | 429,24K |
| 2026-08-22 | $778,66 | +0,30 % | $776,33 | $779,32 | $775,02 | 482,46K |
| 2026-08-21 | $776,33 | +0,46 % | $772,78 | $777,84 | $772,67 | 519,52K |
| 2026-08-20 | $772,78 | -0,98 % | $780,39 | $781,65 | $772,37 | 523,98K |
| 2026-08-19 | $780,39 | +0,28 % | $778,23 | $782,15 | $775,65 | 5,19M |
| 2026-08-18 | $778,23 | -0,55 % | $782,57 | $783,92 | $776,24 | 500,50K |
| 2026-08-17 | $782,57 | -0,29 % | $784,81 | $788,27 | $781,76 | 3,03M |
| 2026-08-16 | $784,81 | -0,23 % | $786,60 | $786,86 | $784,23 | 490,69K |
| 2026-08-15 | $786,60 | +0,31 % | $784,17 | $786,90 | $784,17 | 498,23K |
| 2026-08-14 | $784,17 | -0,36 % | $786,99 | $788,28 | $783,85 | 494,48K |
| 2026-08-13 | $786,99 | +0,67 % | $781,77 | $787,63 | $778,76 | 490,03K |
| 2026-08-12 | $781,77 | +0,26 % | $779,73 | $782,14 | $779,45 | 495,64K |
| 2026-08-11 | $779,73 | +0,15 % | $778,56 | $781,98 | $776,78 | 518,08K |
| 2026-08-10 | $778,56 | +0,06 % | $778,09 | $782,65 | $776,57 | 496,07K |
| 2026-08-09 | $778,09 | +0,10 % | $777,33 | $780,32 | $776,91 | 506,97K |
| 2026-08-08 | $777,33 | -0,26 % | $779,32 | $781,87 | $776,69 | 481,88K |
| 2026-08-07 | $779,32 | +0,33 % | $776,73 | $781,79 | $776,51 | 492,60K |
| 2026-08-06 | $776,73 | -0,51 % | $780,73 | $781,93 | $776,22 | 492,31K |
| 2026-08-05 | $780,73 | +0,68 % | $775,46 | $787,43 | $773,81 | 2,93M |
| 2026-08-04 | $775,46 | +2,05 % | $759,90 | $778,73 | $757,62 | 570,79K |
| 2026-08-03 | $759,90 | +0,55 % | $755,76 | $762,22 | $754,55 | 490,81K |
| 2026-08-02 | $755,76 | +0,08 % | $755,16 | $757,56 | $754,49 | 467,10K |
| 2026-08-01 | $755,16 | -0,19 % | $756,59 | $757,50 | $753,51 | 479,44K |
| 2026-07-31 | $756,59 | +1,75 % | $743,60 | $756,87 | $742,32 | 475,15K |
| 2026-07-30 | $743,60 | +0,22 % | $741,96 | $746,89 | $741,60 | 466,74K |
| 2026-07-29 | $741,96 | -0,71 % | $747,25 | $747,64 | $741,91 | 530,87K |
| 2026-07-28 | $747,25 | +0,11 % | $746,43 | $747,73 | $738,65 | 1,07M |
| 2026-07-27 | $746,43 | +0,12 % | $745,52 | $749,68 | $743,76 | 1,07M |
| 2026-07-26 | $745,52 | -0,18 % | $746,88 | $748,91 | $744,92 | 1,07M |
| 2026-07-25 | $746,88 | +0,09 % | $746,19 | $748,10 | $742,97 | 1,05M |
| 2026-07-24 | $746,19 | +0,31 % | $743,92 | $749,41 | $739,35 | 1,10M |
| 2026-07-23 | $743,92 | -1,02 % | $751,58 | $752,52 | $741,38 | 1,11M |
| 2026-07-22 | $751,58 | +0,26 % | $749,66 | $753,31 | $747,23 | 1,10M |
| 2026-07-21 | $749,66 | -0,34 % | $752,25 | $754,93 | $746,64 | 1,16M |
| 2026-07-20 | $752,25 | -0,22 % | $753,92 | $754,71 | $751,87 | 1,91M |
| 2026-07-19 | $753,92 | -0,09 % | $754,63 | $754,81 | $753,46 | 1,06M |
| 2026-07-18 | $754,63 | +0,06 % | $754,18 | $754,85 | $753,34 | 1,05M |
| 2026-07-17 | $754,18 | -0,01 % | $754,29 | $754,95 | $753,29 | 1,09M |
| 2026-07-16 | $754,29 | -0,72 % | $759,73 | $762,01 | $753,05 | 1,15M |
| 2026-07-15 | $759,73 | -0,18 % | $761,09 | $763,08 | $759,73 | 1,16M |
| 2026-07-14 | $761,09 | +0,01 % | $760,99 | $761,12 | $756,52 | 2,44M |
| 2026-07-13 | $760,99 | -0,20 % | $762,53 | $762,90 | $760,36 | 1,09M |
| 2026-07-12 | $762,53 | +0,10 % | $761,73 | $763,11 | $761,05 | 1,08M |
| 2026-07-11 | $761,73 | -0,24 % | $763,60 | $763,86 | $760,73 | 1,05M |
| 2026-07-10 | $763,60 | +0,86 % | $757,07 | $763,60 | $756,47 | 1,08M |
| 2026-07-09 | $757,07 | +0,57 % | $752,74 | $758,14 | $752,11 | 1,06M |
| 2026-07-08 | $752,74 | -0,70 % | $758,08 | $759,98 | $751,84 | 1,09M |
| 2026-07-07 | $758,08 | -0,10 % | $758,86 | $759,94 | $755,99 | 1,08M |
| 2026-07-06 | $758,86 | +0,45 % | $755,47 | $760,30 | $752,76 | 1,20M |
| 2026-07-05 | $755,47 | +0,30 % | $753,24 | $756,60 | $752,77 | 1,07M |
| 2026-07-04 | $753,24 | +0,03 % | $753,01 | $756,71 | $752,90 | 1,07M |