Vanguard Mid-Cap Value Index Fund ETF Shares (VOE)

VOE
🏛️ Vereinigte Staaten →
174.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 173.82 173.82 173.82 173.82 6.3K
09:34 174.27 174.27 174.27 174.27 0.2K
09:35 174.28 174.28 174.16 174.16 2.4K
09:36 174.21 174.31 174.21 174.31 0.9K
09:38 174.38 174.38 174.38 174.38 1.8K
09:40 174.25 174.25 174.25 174.25 2.5K
09:43 174.13 174.13 174.06 174.06 0.6K
09:44 174.09 174.09 174.09 174.09 1.2K
09:49 174.18 174.18 174.10 174.10 2.2K
09:50 174.13 174.13 174.13 174.13 0.9K
09:56 174.02 174.02 174.02 174.02 1.2K
10:00 173.92 173.92 173.92 173.92 0.4K
10:01 173.90 173.90 173.86 173.86 0.5K
10:02 173.98 173.98 173.98 173.98 0.8K
10:04 174.03 174.05 174.03 174.05 2.3K
10:09 174.11 174.11 174.11 174.11 0.3K
10:10 174.11 174.11 174.11 174.11 0.3K
10:11 174.16 174.16 174.16 174.16 0.4K
10:13 174.18 174.18 174.18 174.18 0.3K
10:15 174.15 174.15 174.11 174.11 0.6K
10:16 174.08 174.08 174.08 174.08 1.0K
10:22 174.07 174.07 174.07 174.07 0.1K
10:23 174.04 174.04 174.04 174.04 1.1K
10:27 173.91 173.91 173.91 173.91 0.5K
10:28 173.93 173.93 173.93 173.93 3.1K
10:31 173.96 173.96 173.96 173.95 0.5K
10:32 174.00 174.00 174.00 174.00 1.4K
10:35 174.00 174.00 174.00 174.00 0.8K
10:40 174.11 174.11 174.11 174.10 1.8K
10:46 174.12 174.12 174.10 174.10 1.0K
10:49 174.16 174.16 174.13 174.13 0.5K
10:50 174.12 174.12 174.12 174.12 0.2K
10:51 174.12 174.12 174.12 174.12 0.3K
10:52 174.17 174.17 174.17 174.17 0.4K
10:56 174.10 174.10 174.10 174.10 0.2K
10:57 174.06 174.06 174.06 174.06 0.5K
11:00 174.13 174.13 174.13 174.13 0.2K
11:02 174.10 174.10 174.07 174.07 0.8K
11:04 174.04 174.04 174.04 174.04 0.1K
11:05 174.03 174.03 174.03 174.03 0.3K
11:08 173.97 173.97 173.97 173.97 0.6K
11:11 173.91 173.91 173.91 173.91 0.2K
11:12 173.87 173.87 173.87 173.87 0.4K
11:14 173.85 173.85 173.79 173.79 2.3K
11:16 173.86 173.86 173.86 173.86 0.4K
11:19 173.82 173.82 173.82 173.82 0.9K
11:21 173.87 173.87 173.87 173.87 0.7K
11:23 173.85 173.87 173.85 173.87 0.8K
11:24 173.87 173.88 173.87 173.88 0.8K
11:26 173.78 173.78 173.78 173.78 0.2K
11:27 173.82 173.82 173.82 173.82 0.8K
11:31 173.87 173.87 173.87 173.87 0.7K
11:32 173.86 173.87 173.86 173.87 3.1K
11:35 173.89 173.89 173.86 173.86 0.9K
11:36 173.88 173.88 173.88 173.88 0.7K
11:39 173.92 173.92 173.92 173.92 1.0K
11:42 173.93 173.93 173.93 173.93 0.5K
11:47 174.00 174.00 174.00 174.00 0.9K
11:49 173.95 173.95 173.95 173.95 1.8K
11:50 173.90 173.90 173.90 173.90 0.5K
11:51 173.91 173.91 173.87 173.87 1.3K
11:53 173.87 173.87 173.87 173.87 0.4K
11:54 173.83 173.83 173.83 173.83 0.4K
11:58 173.79 173.79 173.74 173.74 0.7K
11:59 173.72 173.72 173.72 173.72 1.1K
12:01 173.77 173.77 173.75 173.75 1.6K
12:02 173.73 173.74 173.73 173.74 1.4K
12:03 173.84 173.84 173.84 173.84 0.3K
12:05 173.89 173.89 173.73 173.73 0.9K
12:08 173.82 173.82 173.82 173.82 0.7K
12:11 173.79 173.79 173.79 173.79 0.4K
12:13 173.75 173.75 173.73 173.74 1.5K
12:14 173.70 173.70 173.70 173.70 0.3K
12:17 173.61 173.66 173.61 173.66 0.6K
12:18 173.73 173.74 173.73 173.74 0.8K
12:20 173.73 173.73 173.73 173.73 0.3K
12:22 173.78 173.78 173.78 173.78 0.6K
12:23 173.84 173.84 173.84 173.84 1.1K
12:28 173.79 173.79 173.79 173.79 0.5K
12:30 173.82 173.82 173.82 173.82 0.4K
12:33 173.86 173.86 173.86 173.86 0.8K
12:37 173.89 173.89 173.89 173.89 0.4K
12:43 173.90 173.90 173.90 173.90 1.0K
12:44 173.90 173.94 173.90 173.94 0.7K
12:47 173.92 173.92 173.92 173.92 0.3K
12:49 173.89 173.89 173.88 173.88 0.8K
12:50 173.88 173.88 173.88 173.88 0.9K
12:55 173.84 173.84 173.84 173.84 0.6K
12:57 173.79 173.79 173.79 173.79 0.3K
13:00 173.77 173.77 173.77 173.77 0.7K
13:02 173.73 173.73 173.73 173.73 1.0K
13:06 173.79 173.79 173.79 173.79 0.6K
13:07 173.86 173.86 173.84 173.84 0.4K
13:08 173.84 173.89 173.84 173.89 5.3K
13:09 173.89 173.95 173.89 173.95 1.3K
13:10 173.95 173.95 173.95 173.95 0.6K
13:11 173.97 173.97 173.97 173.97 0.7K
13:13 173.99 173.99 173.99 173.99 0.3K
13:15 173.97 173.97 173.97 173.97 0.5K
13:17 174.01 174.02 174.01 174.02 1.5K
13:22 173.90 173.90 173.90 173.90 0.4K
13:23 173.86 173.86 173.86 173.86 0.2K
13:25 173.90 173.90 173.90 173.90 0.7K
13:28 173.87 173.87 173.87 173.87 0.3K
13:30 173.92 173.92 173.90 173.90 1.2K
13:33 173.95 173.95 173.95 173.95 2.2K
13:34 173.96 173.96 173.96 173.96 4.7K
13:35 173.98 173.98 173.98 173.98 1.4K
13:37 173.91 173.91 173.91 173.91 0.7K
13:40 173.80 173.82 173.80 173.82 0.3K
13:41 173.78 173.78 173.78 173.78 0.4K
13:44 173.71 173.71 173.71 173.71 0.5K
13:46 173.62 173.62 173.62 173.62 0.5K
13:47 173.67 173.67 173.67 173.67 1.7K
13:53 173.60 173.60 173.60 173.60 1.2K
13:59 173.61 173.61 173.61 173.61 0.3K
14:00 173.57 173.58 173.57 173.58 0.4K
14:01 173.57 173.57 173.56 173.56 2.1K
14:04 173.54 173.54 173.54 173.54 1.1K
14:07 173.51 173.51 173.51 173.51 0.3K
14:08 173.48 173.48 173.48 173.48 0.3K
14:09 173.45 173.46 173.45 173.46 0.7K
14:10 173.44 173.44 173.44 173.44 2.6K
14:12 173.52 173.52 173.52 173.52 1.2K
14:16 173.66 173.66 173.64 173.64 2.7K
14:20 173.57 173.57 173.57 173.57 0.4K
14:22 173.50 173.50 173.50 173.50 1.3K
14:25 173.54 173.54 173.51 173.51 1.1K
14:27 173.52 173.53 173.52 173.52 0.4K
14:29 173.56 173.56 173.54 173.55 0.9K
14:30 173.54 173.54 173.54 173.54 0.6K
14:31 173.50 173.54 173.50 173.54 0.9K
14:32 173.55 173.58 173.53 173.53 3.5K
14:36 173.58 173.59 173.58 173.58 0.9K
14:37 173.55 173.55 173.55 173.55 1.6K
14:41 173.62 173.62 173.60 173.60 1.0K
14:42 173.60 173.60 173.59 173.59 1.6K
14:44 173.62 173.64 173.62 173.64 1.4K
14:48 173.51 173.51 173.51 173.51 0.7K
14:50 173.53 173.53 173.53 173.53 2.1K
14:52 173.55 173.55 173.55 173.55 1.7K
14:54 173.58 173.58 173.58 173.57 0.3K
14:55 173.53 173.53 173.53 173.53 1.2K
14:58 173.58 173.58 173.55 173.55 0.4K
14:59 173.56 173.56 173.56 173.56 0.3K
15:00 173.58 173.58 173.55 173.55 1.6K
15:01 173.54 173.54 173.54 173.54 0.6K
15:02 173.45 173.45 173.45 173.45 0.8K
15:03 173.44 173.44 173.44 173.44 0.7K
15:04 173.34 173.34 173.34 173.34 0.2K
15:05 173.36 173.36 173.36 173.36 1.7K
15:08 173.35 173.35 173.35 173.35 0.4K
15:09 173.37 173.37 173.36 173.36 2.3K
15:14 173.43 173.44 173.43 173.44 0.8K
15:15 173.45 173.45 173.45 173.45 2.8K
15:17 173.48 173.48 173.48 173.48 1.7K
15:19 173.49 173.49 173.49 173.49 0.4K
15:20 173.49 173.49 173.49 173.49 0.6K
15:22 173.49 173.49 173.49 173.49 0.3K
15:24 173.45 173.45 173.45 173.45 0.1K
15:25 173.48 173.48 173.45 173.45 2.1K
15:27 173.51 173.51 173.51 173.51 1.1K
15:28 173.53 173.53 173.52 173.52 1.4K
15:29 173.54 173.54 173.54 173.54 0.7K
15:30 173.53 173.54 173.53 173.54 0.8K
15:31 173.59 173.60 173.55 173.60 0.7K
15:32 173.59 173.59 173.56 173.56 1.1K
15:33 173.58 173.58 173.58 173.58 0.5K
15:34 173.59 173.59 173.59 173.59 0.3K
15:35 173.59 173.59 173.58 173.58 1.0K
15:36 173.50 173.51 173.50 173.51 0.5K
15:37 173.52 173.55 173.52 173.55 1.2K
15:38 173.53 173.53 173.53 173.53 0.3K
15:39 173.54 173.54 173.54 173.54 0.8K
15:40 173.64 173.64 173.61 173.61 2.6K
15:44 173.59 173.59 173.59 173.59 0.7K
15:45 173.63 173.63 173.63 173.63 0.3K
15:46 173.60 173.72 173.60 173.72 1.1K
15:47 173.68 173.68 173.68 173.68 2.0K
15:50 173.63 173.63 173.63 173.63 2.6K
15:56 173.57 173.57 173.55 173.55 0.9K
15:57 173.54 173.54 173.53 173.53 1.7K
15:59 173.53 173.54 173.49 173.49 3.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 172.97 174.51 172.97 174.50 0.3M
2025-09-25 172.98 173.30 171.80 172.29 0.3M
2025-09-24 173.82 174.38 173.34 173.49 0.2M
2025-09-23 172.91 174.57 172.91 173.62 0.2M
2025-09-22 172.37 172.97 171.88 172.65 0.3M
2025-09-19 173.48 173.48 172.32 172.64 0.2M
2025-09-18 172.54 173.69 172.04 173.15 0.2M
2025-09-17 172.29 174.42 171.64 172.35 0.4M
2025-09-16 172.74 173.04 171.63 172.14 0.3M
2025-09-15 173.65 173.80 172.36 172.61 0.2M
2025-09-12 174.14 174.77 173.40 173.45 0.2M
2025-09-11 172.09 174.62 171.97 174.44 0.2M
2025-09-10 171.72 172.59 171.27 171.89 0.2M
2025-09-09 172.13 172.19 171.56 171.69 0.2M
2025-09-08 172.74 172.74 171.11 172.41 0.2M
2025-09-05 172.88 174.02 171.86 172.82 0.2M
2025-09-04 171.93 172.60 171.44 172.54 0.1M
2025-09-03 171.27 172.03 170.59 171.41 0.3M
2025-09-02 171.42 171.98 170.72 171.74 0.2M
2025-08-29 172.67 173.59 172.40 172.80 0.1M
2025-08-28 173.51 173.51 172.09 172.75 0.2M
2025-08-27 172.32 173.46 172.32 173.30 0.2M
2025-08-26 172.35 172.80 172.02 172.51 0.2M
2025-08-25 173.35 173.65 172.47 172.47 0.2M
2025-08-22 171.32 174.37 171.32 173.91 0.2M
2025-08-21 170.69 170.95 170.08 170.57 0.2M
2025-08-20 170.91 171.68 170.63 171.10 0.2M
2025-08-19 169.79 171.55 169.67 170.89 0.2M
2025-08-18 170.00 170.22 169.55 169.70 0.9M
2025-08-15 171.22 171.22 169.98 170.14 0.3M
2025-08-14 170.63 170.83 169.78 170.68 0.2M
2025-08-13 169.87 171.73 169.57 171.61 0.3M
2025-08-12 167.76 169.37 167.48 169.37 0.3M
2025-08-11 168.14 168.68 166.98 167.21 0.2M
2025-08-08 167.88 168.50 167.48 167.96 0.2M
2025-08-07 168.33 168.58 166.77 167.44 0.2M
2025-08-06 167.76 167.97 167.02 167.02 0.2M
2025-08-05 167.88 168.07 166.74 167.52 0.2M
2025-08-04 166.50 167.80 166.26 167.60 0.2M
2025-08-01 166.55 166.55 164.45 165.74 0.2M
2025-07-31 167.17 168.76 166.97 167.34 0.2M
2025-07-30 169.36 169.50 167.10 167.97 0.2M
2025-07-29 169.80 169.88 168.99 169.32 0.2M
2025-07-28 170.37 170.38 169.33 169.42 0.2M
2025-07-25 169.95 170.67 169.16 170.57 0.1M
2025-07-24 169.55 170.36 169.39 169.42 0.3M
2025-07-23 169.78 170.32 169.47 170.22 0.3M
2025-07-22 166.90 169.31 166.90 169.21 0.3M
2025-07-21 167.50 167.81 166.41 166.45 0.2M
2025-07-18 167.52 167.71 166.65 167.16 0.2M
2025-07-17 165.48 166.96 165.27 166.80 0.3M
2025-07-16 165.30 165.66 163.58 165.50 0.4M
2025-07-15 167.27 167.60 164.63 164.63 0.3M
2025-07-14 166.87 167.43 166.32 167.25 0.3M
2025-07-11 167.25 167.58 166.69 167.13 0.2M
2025-07-10 167.07 168.78 166.73 168.30 0.3M
2025-07-09 167.04 167.04 165.93 166.93 0.2M
2025-07-08 165.88 166.89 165.78 166.39 0.2M
2025-07-07 166.92 167.32 165.08 165.88 0.3M
2025-07-03 167.45 167.92 167.03 167.42 0.2M
2025-07-02 166.62 167.12 165.67 167.00 0.4M
2025-07-01 164.23 167.37 164.01 166.52 0.4M
2025-06-30 163.84 164.62 163.30 164.46 0.3M
2025-06-27 164.14 165.25 163.65 164.49 0.2M
2025-06-26 163.37 164.19 163.00 164.05 0.2M
2025-06-25 164.20 164.20 162.83 162.92 0.3M
2025-06-24 164.16 164.79 163.71 164.47 0.2M
2025-06-23 162.34 163.66 161.59 163.54 0.6M
2025-06-20 162.30 162.99 161.77 162.00 0.4M
2025-06-18 161.64 162.79 161.51 161.71 0.4M
2025-06-17 162.36 162.92 161.38 161.50 0.3M
2025-06-16 162.52 163.51 162.41 162.83 0.4M
2025-06-13 162.37 163.09 161.21 161.56 0.5M
2025-06-12 162.22 163.57 162.03 163.57 0.5M
2025-06-11 163.54 163.54 162.23 162.69 0.3M
2025-06-10 162.75 163.51 162.58 163.37 0.4M
2025-06-09 163.03 163.26 161.93 162.46 0.2M
2025-06-06 162.67 163.00 161.92 162.55 0.2M
2025-06-05 161.97 162.14 160.94 161.33 0.6M
2025-06-04 162.95 162.95 161.67 161.67 0.2M
2025-06-03 161.44 162.70 160.73 162.56 0.3M
2025-06-02 161.13 161.40 159.37 161.37 0.3M
2025-05-30 160.78 161.84 160.10 161.41 0.3M
2025-05-29 160.80 161.21 159.77 161.16 0.4M
2025-05-28 161.98 162.26 160.19 160.33 0.2M
2025-05-27 160.98 162.14 160.15 162.08 0.2M
2025-05-23 158.38 159.87 158.32 159.50 0.3M
2025-05-22 160.02 160.58 158.67 159.78 0.3M
2025-05-21 162.84 163.03 160.36 160.40 0.3M
2025-05-20 163.77 164.49 163.27 163.76 0.3M
2025-05-19 162.97 164.35 162.63 164.05 0.3M
2025-05-16 162.48 164.23 162.17 164.15 0.3M
2025-05-15 160.49 162.56 160.49 162.56 0.4M
2025-05-14 161.51 161.60 160.07 160.43 0.4M
2025-05-13 162.33 162.69 161.78 161.78 0.2M
2025-05-12 163.07 163.07 161.21 162.20 0.3M
2025-05-09 159.48 159.65 158.79 159.23 0.2M
2025-05-08 158.92 160.51 158.44 159.03 0.3M
2025-05-07 157.44 158.54 157.03 157.67 0.2M
2025-05-06 157.08 157.98 156.56 156.91 0.2M
2025-05-05 157.52 158.75 157.21 157.98 0.2M
2025-05-02 157.43 158.72 157.02 158.34 0.2M
2025-05-01 155.82 156.98 154.99 155.68 0.4M
2025-04-30 154.52 156.17 152.68 155.67 0.3M
2025-04-29 154.36 156.10 154.17 155.72 0.2M
2025-04-28 154.66 155.53 153.85 155.00 0.2M
2025-04-25 154.72 154.82 153.41 154.47 0.2M
2025-04-24 153.45 155.65 152.60 155.32 0.3M
2025-04-23 154.63 156.25 152.54 153.11 0.4M
2025-04-22 150.20 152.56 150.20 152.25 0.4M
2025-04-21 150.69 150.83 147.14 148.72 0.3M
2025-04-17 150.14 152.59 150.14 151.33 0.3M
2025-04-16 151.16 152.33 149.02 149.84 0.5M
2025-04-15 152.15 153.09 151.36 151.40 0.4M
2025-04-14 151.60 152.73 150.59 152.17 0.6M
2025-04-11 147.51 150.41 145.77 149.73 0.4M
2025-04-10 149.14 149.68 143.98 147.61 0.9M
2025-04-09 140.32 152.50 139.58 151.86 0.9M
2025-04-08 148.22 148.40 140.12 141.87 1.0M
2025-04-07 142.67 149.30 139.38 144.09 1.1M
2025-04-04 151.60 151.84 145.48 145.63 0.9M
2025-04-03 157.94 158.72 154.67 154.84 0.5M
2025-04-02 159.53 162.28 159.53 161.98 0.2M
2025-04-01 160.25 161.11 158.92 160.63 0.3M
2025-03-31 158.44 161.34 158.24 160.54 0.3M
2025-03-28 161.08 161.33 158.74 159.07 0.3M
2025-03-27 161.54 162.07 160.56 161.06 0.2M
2025-03-26 162.83 163.87 162.24 162.58 0.2M
2025-03-25 163.14 163.31 161.86 162.52 0.2M
2025-03-24 161.94 163.30 161.94 163.08 0.2M
2025-03-21 160.84 161.16 159.49 160.67 0.6M
2025-03-20 161.52 162.53 161.13 161.73 0.3M
2025-03-19 161.37 162.90 161.00 162.23 0.2M
2025-03-18 161.26 161.79 160.64 161.23 0.3M
2025-03-17 159.26 162.24 159.26 161.84 0.3M
2025-03-14 157.73 159.82 157.30 159.56 0.2M
2025-03-13 157.78 158.68 156.08 156.61 0.3M
2025-03-12 159.29 159.29 156.99 157.60 0.3M
2025-03-11 161.01 161.01 158.11 158.73 0.6M
2025-03-10 161.54 163.29 159.59 160.74 0.3M
2025-03-07 160.64 162.98 160.44 162.62 0.3M
2025-03-06 161.51 162.20 160.42 161.18 0.4M
2025-03-05 161.37 163.18 160.60 162.59 0.3M
2025-03-04 163.73 163.73 161.17 161.46 0.5M
2025-03-03 166.28 167.31 163.77 164.59 0.4M
2025-02-28 164.35 166.07 163.73 165.92 0.2M
2025-02-27 164.47 165.70 163.91 163.94 0.2M
2025-02-26 165.75 166.06 164.44 164.92 0.2M
2025-02-25 165.51 166.07 164.69 165.63 0.4M
2025-02-24 165.37 165.83 164.65 165.12 0.2M
2025-02-21 166.75 166.88 164.50 164.84 0.3M
2025-02-20 166.53 166.88 165.50 166.69 0.2M
2025-02-19 165.71 167.06 165.66 166.94 0.3M
2025-02-18 165.39 166.32 165.03 166.26 0.2M
2025-02-14 165.54 166.17 164.94 164.97 0.2M
2025-02-13 163.95 165.24 163.74 165.03 0.2M
2025-02-12 163.26 164.04 162.95 163.61 0.2M
2025-02-11 164.52 165.17 164.06 165.01 0.2M
2025-02-10 165.65 165.65 164.46 165.15 0.2M
2025-02-07 165.85 165.85 164.51 164.76 0.3M
2025-02-06 166.64 166.64 164.78 165.62 0.2M
2025-02-05 165.88 166.29 164.77 166.10 0.4M
2025-02-04 164.69 165.45 164.36 164.85 0.2M
2025-02-03 163.83 165.70 162.71 165.05 0.3M
2025-01-31 166.83 167.56 165.67 165.92 0.2M
2025-01-30 166.57 167.56 165.98 166.99 0.3M
2025-01-29 165.84 166.58 165.09 165.34 0.3M
2025-01-28 167.07 167.07 165.38 165.85 0.2M
2025-01-27 166.22 167.40 165.89 167.40 0.3M
2025-01-24 166.68 167.21 166.23 166.71 0.2M
2025-01-23 166.55 166.97 165.74 166.61 0.4M
2025-01-22 168.17 168.17 166.50 166.50 0.3M
2025-01-21 167.00 168.26 167.00 168.02 0.4M
2025-01-17 166.24 166.88 165.79 166.27 0.4M
2025-01-16 163.90 165.75 163.66 165.62 0.5M
2025-01-15 165.01 165.34 163.61 163.89 0.3M
2025-01-14 161.55 162.82 161.27 162.55 0.4M
2025-01-13 158.85 160.72 158.30 160.67 0.4M
2025-01-10 160.65 161.03 159.06 159.16 0.4M
2025-01-08 161.45 162.10 160.22 161.97 0.3M
2025-01-07 162.56 163.19 161.17 161.74 0.6M
2025-01-06 162.99 163.65 161.72 161.90 0.3M
2025-01-03 161.91 162.51 160.84 162.34 0.6M
2025-01-02 162.83 162.87 160.59 161.22 0.4M