Vanguard S&P 500 ETF VOO
NYSEArca
$700,86-1,60 (-0,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $700,86 | -0,23 % | $704,58 | $707,20 | $700,56 | 9,86M |
| 2026-09-29 | $702,46 | -0,16 % | $704,82 | $705,00 | $700,74 | 7,64M |
| 2026-09-28 | $703,61 | -1,01 % | $706,29 | $707,33 | $701,97 | 8,54M |
| 2026-09-25 | $710,79 | +0,54 % | $708,44 | $711,65 | $706,18 |
| 5,46M |
| 2026-09-24 | $706,99 | -0,09 % | $704,07 | $708,59 | $703,35 | 9,42M |
| 2026-09-23 | $707,60 | -0,73 % | $712,14 | $712,38 | $706,36 | 13,81M |
| 2026-09-22 | $712,78 | 0,00 % | $713,28 | $714,30 | $711,98 | 20,72M |
| 2026-09-21 | $712,78 | +1,57 % | $706,19 | $714,08 | $705,96 | 8,86M |
| 2026-09-18 | $701,78 | +0,11 % | $701,58 | $702,19 | $698,50 | 9,59M |
| 2026-09-17 | $701,03 | +1,12 % | $701,60 | $701,88 | $698,61 | 9,90M |
| 2026-09-16 | $693,24 | -0,43 % | $698,17 | $700,10 | $689,04 | 14,17M |
| 2026-09-15 | $696,20 | -0,44 % | $698,77 | $698,94 | $695,09 | 9,66M |
| 2026-09-14 | $699,30 | -0,46 % | $697,78 | $701,85 | $696,72 | 6,80M |
| 2026-09-11 | $702,56 | +0,85 % | $703,00 | $704,50 | $701,93 | 5,79M |
| 2026-09-10 | $696,65 | -0,60 % | $696,78 | $698,64 | $695,54 | 18,31M |
| 2026-09-09 | $700,87 | -0,45 % | $702,35 | $702,71 | $699,49 | 4,29M |
| 2026-09-08 | $704,07 | -0,56 % | $706,98 | $707,51 | $703,37 | 7,83M |
| 2026-09-04 | $708,01 | -0,38 % | $709,72 | $710,45 | $706,90 | 6,81M |
| 2026-09-03 | $710,72 | +1,04 % | $705,82 | $711,52 | $705,51 | 8,59M |
| 2026-09-02 | $703,41 | +0,45 % | $700,85 | $704,53 | $700,18 | 7,74M |
| 2026-09-01 | $700,28 | -0,65 % | $700,45 | $702,91 | $698,14 | 6,49M |
| 2026-08-31 | $704,89 | -0,33 % | $705,36 | $705,94 | $702,96 | 5,73M |
| 2026-08-28 | $707,24 | -0,21 % | $709,39 | $712,67 | $706,26 | 8,08M |
| 2026-08-27 | $708,75 | +0,65 % | $706,39 | $709,96 | $705,21 | 6,75M |
| 2026-08-26 | $704,20 | +0,03 % | $702,90 | $705,32 | $702,23 | 7,16M |
| 2026-08-25 | $704,02 | +0,31 % | $704,29 | $704,84 | $701,45 | 4,32M |
| 2026-08-24 | $701,83 | -0,27 % | $702,97 | $703,39 | $700,53 | 7,73M |
| 2026-08-21 | $703,71 | +0,39 % | $704,07 | $705,80 | $702,44 | 10,71M |
| 2026-08-20 | $701,01 | -0,83 % | $704,05 | $706,08 | $700,47 | 8,46M |
| 2026-08-19 | $706,91 | +0,21 % | $708,19 | $710,10 | $706,10 | 7,02M |
| 2026-08-18 | $705,40 | -0,69 % | $706,61 | $707,35 | $704,96 | 5,28M |
| 2026-08-17 | $710,27 | -0,47 % | $713,50 | $714,05 | $710,10 | 5,75M |
| 2026-08-14 | $713,61 | -0,19 % | $715,63 | $715,89 | $712,80 | 4,24M |
| 2026-08-13 | $714,95 | +0,67 % | $712,30 | $716,39 | $711,61 | 4,59M |
| 2026-08-12 | $710,17 | +0,25 % | $712,12 | $712,26 | $708,93 | 4,92M |
| 2026-08-11 | $708,42 | -0,31 % | $711,96 | $712,00 | $707,00 | 5,17M |
| 2026-08-10 | $710,65 | -0,01 % | $710,31 | $712,44 | $709,50 | 6,69M |
| 2026-08-07 | $710,71 | +0,61 % | $708,73 | $711,37 | $707,44 | 4,65M |
| 2026-08-06 | $706,40 | -0,17 % | $707,93 | $709,46 | $705,43 | 4,67M |
| 2026-08-05 | $707,60 | -0,19 % | $713,14 | $714,16 | $707,32 | 5,23M |
| 2026-08-04 | $708,98 | +1,81 % | $699,16 | $710,91 | $699,07 | 6,57M |
| 2026-08-03 | $696,40 | +1,42 % | $688,83 | $697,31 | $688,61 | 7,28M |
| 2026-07-31 | $686,65 | +0,71 % | $684,50 | $688,35 | $678,06 | 7,72M |
| 2026-07-30 | $681,79 | +1,66 % | $676,54 | $682,44 | $675,21 | 6,09M |
| 2026-07-29 | $670,63 | -1,52 % | $680,12 | $682,63 | $670,16 | 7,97M |
| 2026-07-28 | $680,96 | +0,24 % | $679,45 | $682,76 | $676,48 | 5,09M |
| 2026-07-27 | $679,31 | +0,03 % | $684,69 | $685,24 | $676,40 | 5,23M |
| 2026-07-24 | $679,14 | +0,08 % | $678,80 | $683,55 | $677,70 | 6,31M |
| 2026-07-23 | $678,61 | -1,23 % | $679,55 | $682,55 | $675,76 | 4,98M |
| 2026-07-22 | $687,03 | -0,12 % | $686,29 | $689,40 | $686,02 | 3,42M |
| 2026-07-21 | $687,87 | +0,83 % | $685,95 | $688,49 | $684,03 | 4,08M |
| 2026-07-20 | $682,21 | -0,14 % | $686,67 | $688,20 | $681,57 | 5,36M |
| 2026-07-17 | $683,17 | -1,01 % | $682,12 | $686,87 | $680,92 | 5,68M |
| 2026-07-16 | $690,14 | -0,53 % | $691,98 | $693,55 | $687,43 | 4,76M |
| 2026-07-15 | $693,80 | +0,39 % | $693,27 | $694,50 | $689,58 | 4,13M |
| 2026-07-14 | $691,10 | +0,38 % | $690,21 | $692,40 | $688,20 | 4,61M |
| 2026-07-13 | $688,50 | -0,77 % | $691,60 | $692,96 | $687,54 | 6,64M |
| 2026-07-10 | $693,86 | +0,46 % | $691,25 | $694,33 | $687,63 | 5,33M |
| 2026-07-09 | $690,69 | +0,79 % | $686,95 | $691,19 | $685,29 | 6,42M |
| 2026-07-08 | $685,26 | -0,26 % | $683,10 | $685,84 | $679,73 | 4,84M |
| 2026-07-07 | $687,08 | -0,51 % | $689,58 | $690,24 | $684,99 | 4,85M |
| 2026-07-06 | $690,62 | +0,84 % | $688,11 | $691,58 | $687,00 | 5,61M |
| 2026-07-02 | $684,84 | -0,09 % | $686,98 | $690,50 | $680,22 | 6,99M |
| 2026-07-01 | $685,46 | -0,20 % | $684,73 | $688,83 | $682,30 | 8,66M |
| 2026-06-30 | $686,81 | +0,85 % | $681,32 | $687,53 | $680,99 | 9,89M |
| 2026-06-29 | $681,01 | +1,60 % | $677,01 | $681,57 | $672,93 | 5,70M |
| 2026-06-26 | $670,26 | -0,81 % | $669,96 | $676,96 | $668,10 | 6,01M |
| 2026-06-25 | $675,71 | 0,00 % | $681,14 | $681,54 | $672,58 | 26,27M |
| 2026-06-24 | $675,69 | -0,10 % | $677,68 | $682,07 | $673,68 | 9,68M |
| 2026-06-23 | $676,34 | -1,42 % | $676,36 | $681,73 | $675,02 | 17,58M |
| 2026-06-22 | $686,10 | -0,29 % | $689,17 | $691,50 | $685,00 | 13,37M |
| 2026-06-18 | $688,11 | +0,98 % | $689,30 | $689,70 | $685,70 | 17,75M |
| 2026-06-17 | $681,41 | -1,21 % | $690,76 | $691,53 | $679,64 | 15,03M |
| 2026-06-16 | $689,75 | -0,59 % | $693,83 | $694,57 | $689,44 | 13,32M |
| 2026-06-15 | $693,83 | +1,74 % | $691,30 | $695,75 | $691,26 | 14,07M |
| 2026-06-12 | $681,95 | +0,55 % | $681,08 | $684,44 | $675,81 | 6,33M |
| 2026-06-11 | $678,23 | +1,68 % | $670,10 | $680,38 | $666,00 | 19,97M |
| 2026-06-10 | $667,05 | -1,57 % | $674,32 | $678,88 | $666,88 | 16,47M |
| 2026-06-09 | $677,70 | -0,29 % | $683,71 | $686,76 | $664,32 | 16,20M |
| 2026-06-08 | $679,68 | +0,25 % | $683,47 | $685,29 | $678,70 | 8,87M |
| 2026-06-05 | $678,00 | -2,59 % | $691,71 | $692,18 | $676,25 | 10,85M |
| 2026-06-04 | $696,06 | +0,39 % | $691,49 | $697,20 | $690,90 | 6,63M |
| 2026-06-03 | $693,36 | -0,70 % | $697,08 | $697,65 | $692,85 | 5,97M |
| 2026-06-02 | $698,26 | +0,14 % | $696,06 | $699,15 | $695,78 | 4,75M |
| 2026-06-01 | $697,30 | +0,26 % | $694,54 | $699,06 | $693,94 | 10,05M |
| 2026-05-29 | $695,49 | +0,23 % | $695,00 | $697,00 | $693,89 | 5,08M |
| 2026-05-28 | $693,91 | +0,57 % | $689,76 | $694,29 | $688,85 | 8,48M |
| 2026-05-27 | $689,96 | -0,01 % | $690,36 | $690,78 | $687,92 | 7,39M |
| 2026-05-26 | $690,01 | +0,65 % | $689,65 | $691,51 | $688,08 | 6,63M |
| 2026-05-22 | $685,55 | +0,40 % | $686,10 | $688,58 | $684,48 | 4,32M |