Vanguard Large-Cap Index Fund ETF Shares (VV)

VV
🏛️ Vereinigte Staaten →
306.76
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:32 305.96 305.96 305.96 305.96 7.7K
09:33 306.22 306.22 306.22 306.22 0.6K
09:40 306.50 306.50 306.50 306.50 0.6K
09:43 306.61 306.61 306.61 306.61 0.9K
09:45 306.34 306.34 306.32 306.32 0.4K
09:48 306.68 306.69 306.68 306.69 15.0K
09:50 306.69 306.69 306.69 306.69 3.2K
09:52 306.56 306.56 306.56 306.56 0.2K
09:53 306.67 306.67 306.67 306.67 1.4K
09:54 306.68 306.68 306.62 306.62 0.5K
09:56 306.52 306.52 306.48 306.48 0.4K
09:57 306.72 306.72 306.72 306.72 0.1K
09:58 306.74 306.74 306.74 306.74 1.6K
10:08 305.82 305.82 305.82 305.82 1.7K
10:10 305.89 305.89 305.89 305.89 0.9K
10:14 305.64 305.64 305.64 305.64 0.9K
10:18 305.73 305.73 305.73 305.73 0.3K
10:19 305.63 305.68 305.63 305.68 1.5K
10:24 305.37 305.37 305.37 305.37 1.0K
10:30 305.28 305.28 305.15 305.15 2.3K
10:32 305.25 305.25 305.25 305.25 0.3K
10:33 305.17 305.17 305.14 305.14 4.4K
10:34 305.17 305.17 305.14 305.14 0.4K
10:35 305.14 305.14 305.14 305.14 0.7K
10:36 305.24 305.24 305.24 305.24 1.1K
10:38 305.37 305.37 305.37 305.37 2.0K
10:46 305.51 305.51 305.51 305.51 1.1K
10:51 305.25 305.25 305.25 305.25 0.4K
10:55 305.46 305.46 305.46 305.46 0.7K
10:59 305.31 305.31 305.25 305.27 6.7K
11:00 305.25 305.25 305.25 305.25 0.3K
11:01 305.18 305.18 305.18 305.18 0.9K
11:04 305.46 305.46 305.43 305.43 0.6K
11:07 305.33 305.33 305.33 305.33 0.7K
11:08 305.30 305.30 305.30 305.30 2.4K
11:11 305.20 305.20 305.20 305.20 0.6K
11:12 305.18 305.18 305.18 305.18 0.3K
11:13 305.19 305.19 305.19 305.19 1.1K
11:14 305.15 305.15 305.15 305.15 0.2K
11:15 305.09 305.11 305.09 305.11 1.6K
11:18 305.34 305.34 305.34 305.34 0.1K
11:19 305.44 305.56 305.41 305.56 1.6K
11:22 305.41 305.41 305.41 305.40 1.2K
11:30 305.88 305.88 305.88 305.88 0.2K
11:31 305.81 305.81 305.81 305.81 1.6K
11:35 305.79 305.79 305.76 305.76 0.9K
11:38 305.48 305.48 305.48 305.48 0.2K
11:39 305.44 305.44 305.44 305.44 0.9K
11:40 305.57 305.57 305.57 305.57 0.4K
11:41 305.57 305.62 305.57 305.62 1.4K
11:42 305.54 305.54 305.54 305.54 3.0K
11:44 305.65 305.65 305.65 305.65 0.6K
11:46 305.58 305.58 305.58 305.58 0.7K
11:48 305.63 305.63 305.63 305.63 0.6K
11:49 305.70 305.70 305.70 305.70 0.9K
11:52 305.56 305.56 305.56 305.56 0.3K
11:54 305.45 305.51 305.45 305.51 0.9K
11:58 305.35 305.35 305.35 305.35 1.5K
12:04 305.31 305.31 305.31 305.31 0.1K
12:05 305.37 305.37 305.31 305.32 2.5K
12:06 305.43 305.43 305.43 305.43 0.5K
12:07 305.35 305.38 305.35 305.38 4.6K
12:08 305.33 305.33 305.33 305.33 0.4K
12:09 305.35 305.35 305.35 305.35 0.2K
12:10 305.31 305.34 305.31 305.34 0.8K
12:12 305.34 305.34 305.34 305.34 0.5K
12:14 305.47 305.47 305.47 305.46 0.6K
12:15 305.58 305.58 305.58 305.58 0.9K
12:17 305.57 305.57 305.57 305.57 0.3K
12:18 305.55 305.55 305.55 305.55 0.4K
12:19 305.64 305.65 305.64 305.65 1.3K
12:22 305.98 305.98 305.95 305.95 1.8K
12:27 306.23 306.23 306.23 306.23 0.5K
12:29 306.09 306.09 306.09 306.09 1.6K
12:30 306.13 306.13 306.13 306.13 0.7K
12:32 306.14 306.14 306.14 306.14 0.3K
12:33 305.99 305.99 305.99 305.99 0.5K
12:35 306.00 306.05 306.00 306.05 0.7K
12:41 306.13 306.13 306.13 306.13 0.3K
12:44 306.27 306.27 306.27 306.27 0.7K
12:46 306.26 306.26 306.26 306.26 0.6K
12:48 306.27 306.27 306.27 306.27 0.4K
12:49 306.26 306.26 306.26 306.26 0.1K
12:50 306.25 306.25 306.25 306.25 0.7K
12:51 306.27 306.27 306.26 306.26 0.9K
12:53 306.29 306.29 306.29 306.29 0.5K
12:57 306.32 306.37 306.32 306.37 0.6K
12:58 306.49 306.49 306.49 306.49 1.1K
12:59 306.55 306.55 306.55 306.55 1.2K
13:00 306.45 306.45 306.45 306.45 0.1K
13:01 306.49 306.49 306.49 306.49 0.8K
13:06 306.49 306.49 306.49 306.49 0.6K
13:08 306.51 306.51 306.51 306.51 0.2K
13:09 306.52 306.52 306.52 306.52 1.1K
13:13 306.64 306.64 306.64 306.64 0.6K
13:15 306.58 306.58 306.58 306.58 2.0K
13:20 306.46 306.46 306.46 306.46 0.5K
13:21 306.46 306.46 306.46 306.46 10.0K
13:23 306.57 306.57 306.57 306.57 0.7K
13:25 306.64 306.64 306.61 306.61 0.9K
13:28 306.64 306.64 306.64 306.64 0.2K
13:29 306.64 306.64 306.64 306.64 0.7K
13:33 306.62 306.62 306.62 306.62 1.0K
13:37 306.68 306.68 306.68 306.68 0.8K
13:38 306.60 306.60 306.60 306.60 1.1K
13:39 306.59 306.59 306.58 306.58 2.0K
13:40 306.60 306.60 306.60 306.60 0.6K
13:41 306.58 306.58 306.58 306.58 1.0K
13:52 306.51 306.51 306.51 306.51 1.1K
13:56 306.30 306.30 306.30 306.30 1.2K
14:00 306.53 306.53 306.53 306.53 0.1K
14:01 306.60 306.60 306.60 306.60 0.8K
14:06 306.43 306.43 306.43 306.43 0.6K
14:08 306.38 306.38 306.38 306.38 0.8K
14:10 306.27 306.27 306.27 306.27 0.7K
14:15 306.62 306.62 306.62 306.62 0.4K
14:18 306.62 306.62 306.62 306.62 1.4K
14:20 306.56 306.56 306.56 306.56 0.5K
14:22 306.58 306.58 306.58 306.58 0.7K
14:27 306.73 306.73 306.73 306.73 0.6K
14:30 306.74 306.78 306.74 306.77 0.4K
14:32 306.72 306.72 306.72 306.72 1.5K
14:37 306.83 306.83 306.83 306.83 0.1K
14:38 306.83 306.83 306.83 306.83 0.2K
14:39 306.85 306.85 306.85 306.85 0.2K
14:40 306.88 306.88 306.88 306.87 0.6K
14:41 306.85 306.85 306.85 306.85 0.5K
14:45 306.65 306.65 306.65 306.65 2.8K
14:46 306.73 306.73 306.73 306.73 0.8K
14:47 306.73 306.73 306.73 306.73 0.3K
14:49 306.79 306.79 306.79 306.79 0.6K
14:51 306.76 306.76 306.76 306.76 0.5K
14:54 306.70 306.70 306.70 306.70 0.6K
14:58 306.82 306.82 306.82 306.82 0.3K
14:59 306.81 306.81 306.81 306.81 0.4K
15:01 306.78 306.78 306.78 306.78 0.4K
15:02 306.75 306.75 306.75 306.75 0.8K
15:04 306.78 306.78 306.78 306.78 0.7K
15:08 306.69 306.69 306.69 306.69 0.2K
15:09 306.62 306.68 306.62 306.63 2.8K
15:10 306.63 306.63 306.63 306.63 0.2K
15:11 306.65 306.65 306.65 306.65 0.7K
15:15 306.56 306.56 306.56 306.56 0.5K
15:17 306.65 306.65 306.65 306.65 0.8K
15:18 306.72 306.72 306.72 306.72 0.6K
15:19 306.69 306.69 306.69 306.69 0.3K
15:20 306.69 306.69 306.69 306.69 0.6K
15:21 306.65 306.65 306.65 306.65 0.3K
15:22 306.69 306.69 306.69 306.69 0.3K
15:27 306.73 306.73 306.73 306.73 0.7K
15:28 306.73 306.73 306.73 306.73 1.3K
15:31 306.59 306.59 306.59 306.59 0.8K
15:32 306.60 306.60 306.60 306.60 0.3K
15:34 306.63 306.63 306.63 306.63 1.5K
15:35 306.61 306.62 306.61 306.62 0.9K
15:40 306.66 306.66 306.66 306.66 0.8K
15:44 306.61 306.61 306.61 306.61 0.8K
15:46 306.59 306.59 306.59 306.58 0.6K
15:47 306.59 306.59 306.53 306.53 0.9K
15:49 306.70 306.70 306.70 306.70 0.5K
15:50 306.66 306.66 306.61 306.61 0.7K
15:51 306.51 306.51 306.51 306.51 1.0K
15:53 306.49 306.49 306.49 306.49 1.6K
15:57 306.71 306.76 306.71 306.76 1.5K
15:58 306.75 306.75 306.75 306.75 0.8K
15:59 306.77 306.77 306.69 306.76 7.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 305.86 307.00 305.09 306.76 0.2M
2025-09-25 305.02 305.61 303.32 304.94 0.2M
2025-09-24 308.08 308.08 305.77 306.36 0.2M
2025-09-23 309.08 309.32 306.87 307.46 0.2M
2025-09-22 307.15 309.40 307.04 309.14 0.2M
2025-09-19 307.26 308.09 306.13 307.86 0.2M
2025-09-18 306.08 307.35 305.28 306.10 0.2M
2025-09-17 305.03 305.70 302.35 304.22 0.3M
2025-09-16 305.75 305.78 304.66 305.03 0.2M
2025-09-15 304.85 305.43 304.72 305.43 0.2M
2025-09-12 303.99 304.52 303.63 303.81 0.2M
2025-09-11 302.41 304.13 302.10 303.88 0.2M
2025-09-10 302.26 302.53 300.69 301.41 0.2M
2025-09-09 299.95 300.71 299.16 300.51 0.2M
2025-09-08 299.59 300.15 299.09 299.67 0.1M
2025-09-05 301.02 301.12 297.00 298.84 0.2M
2025-09-04 297.54 299.74 297.17 299.69 0.2M
2025-09-03 296.87 297.48 295.77 297.19 0.1M
2025-09-02 294.17 295.71 293.19 295.64 0.2M
2025-08-29 299.03 299.11 296.93 298.12 0.4M
2025-08-28 298.89 299.92 298.10 299.73 0.4M
2025-08-27 297.63 298.84 297.57 298.53 0.3M
2025-08-26 296.30 297.97 296.18 297.85 0.7M
2025-08-25 297.30 297.73 296.46 296.53 0.2M
2025-08-22 294.15 298.32 294.15 297.99 0.2M
2025-08-21 293.49 294.40 292.55 293.26 0.2M
2025-08-20 295.08 295.08 291.97 294.39 0.1M
2025-08-19 296.93 297.28 294.64 295.14 0.2M
2025-08-18 296.83 297.24 296.58 296.98 0.1M
2025-08-15 298.34 298.34 296.64 297.02 0.2M
2025-08-14 296.64 298.02 296.59 297.66 0.2M
2025-08-13 297.88 298.36 296.70 297.69 0.2M
2025-08-12 294.94 296.88 294.23 296.88 0.2M
2025-08-11 294.45 295.15 293.24 293.70 0.2M
2025-08-08 293.11 294.58 292.98 294.39 0.1M
2025-08-07 293.92 294.20 290.70 292.22 0.1M
2025-08-06 290.56 292.62 290.20 292.38 0.2M
2025-08-05 291.74 292.17 289.58 290.06 0.2M
2025-08-04 288.88 291.56 288.88 291.55 0.2M
2025-08-01 289.10 289.10 286.05 287.20 0.3M
2025-07-31 295.56 295.56 291.54 292.06 0.2M
2025-07-30 293.58 294.39 291.62 292.91 0.2M
2025-07-29 294.63 294.88 292.88 293.31 0.2M
2025-07-28 294.39 294.57 293.52 294.01 0.2M
2025-07-25 293.07 294.30 292.91 293.96 0.1M
2025-07-24 292.91 293.52 292.55 292.87 0.2M
2025-07-23 291.40 292.65 290.64 292.56 0.2M
2025-07-22 290.44 290.53 289.01 290.15 0.2M
2025-07-21 290.29 291.59 290.10 290.51 0.2M
2025-07-18 290.71 290.71 289.26 289.69 0.2M
2025-07-17 288.14 290.01 288.14 289.94 0.2M
2025-07-16 287.89 288.39 285.41 288.12 0.2M
2025-07-15 289.67 289.67 287.03 287.03 0.6M
2025-07-14 287.50 288.49 286.99 288.34 0.2M
2025-07-11 287.37 288.12 286.72 287.65 0.2M
2025-07-10 288.13 289.11 287.32 288.60 0.2M
2025-07-09 287.31 288.20 286.53 287.90 0.2M
2025-07-08 286.88 286.97 285.91 286.21 0.2M
2025-07-07 287.76 287.99 285.17 286.45 0.3M
2025-07-03 287.28 288.93 287.28 288.60 0.1M
2025-07-02 284.87 286.26 284.51 286.26 0.4M
2025-07-01 284.57 285.44 283.95 285.05 0.7M
2025-06-30 284.99 285.82 283.98 285.30 0.3M
2025-06-27 283.77 285.28 282.72 284.58 0.3M
2025-06-26 281.90 283.40 281.53 283.35 0.2M
2025-06-25 281.58 281.70 280.42 281.41 0.2M
2025-06-24 279.83 281.31 279.36 280.89 0.2M
2025-06-23 275.45 277.86 273.93 277.66 0.3M
2025-06-20 277.14 277.44 274.38 274.83 0.2M
2025-06-18 276.32 277.48 275.39 275.71 0.3M
2025-06-17 276.90 277.61 275.40 275.72 0.3M
2025-06-16 276.98 278.91 276.98 278.30 0.3M
2025-06-13 276.21 277.72 274.85 275.42 0.4M
2025-06-12 276.97 278.55 276.74 278.51 0.2M
2025-06-11 278.90 279.19 276.69 277.56 0.3M
2025-06-10 277.07 278.45 276.59 278.22 0.2M
2025-06-09 276.92 277.47 276.18 276.52 0.2M
2025-06-06 276.28 277.36 275.65 276.69 0.2M
2025-06-05 275.95 276.50 272.88 273.63 0.4M
2025-06-04 275.58 275.93 274.98 275.06 0.2M
2025-06-03 273.39 275.44 273.28 275.01 0.2M
2025-06-02 271.31 273.75 269.97 273.75 0.2M
2025-05-30 271.55 272.66 269.03 271.78 0.4M
2025-05-29 273.68 273.68 270.26 272.06 0.2M
2025-05-28 272.76 273.29 270.69 270.97 0.2M
2025-05-27 270.19 272.57 269.50 272.54 0.2M
2025-05-23 265.47 268.19 265.35 267.25 0.4M
2025-05-22 268.67 270.42 268.17 268.36 0.3M
2025-05-21 271.31 273.11 268.20 268.57 0.4M
2025-05-20 273.24 273.70 271.77 273.17 0.2M
2025-05-19 271.03 274.53 271.03 274.53 0.2M
2025-05-16 272.55 273.93 271.58 273.89 0.2M
2025-05-15 269.99 272.32 269.66 271.95 0.3M
2025-05-14 271.11 271.51 270.02 270.87 0.3M
2025-05-13 268.94 271.49 268.59 270.56 0.3M
2025-05-12 268.09 268.55 265.92 268.54 0.6M
2025-05-09 261.21 261.53 259.38 259.98 0.3M
2025-05-08 260.65 262.74 258.85 260.44 0.8M
2025-05-07 257.98 259.64 256.25 258.47 0.4M
2025-05-06 257.18 259.47 256.57 257.23 0.7M
2025-05-05 259.04 261.09 258.85 259.42 0.4M
2025-05-02 260.10 261.86 259.23 261.12 0.3M
2025-05-01 258.35 259.91 256.99 257.30 0.9M
2025-04-30 252.22 256.25 249.46 255.29 0.3M
2025-04-29 253.06 255.81 252.71 255.05 0.3M
2025-04-28 254.00 254.91 251.03 253.82 0.3M
2025-04-25 251.89 253.77 250.62 253.62 0.3M
2025-04-24 247.12 252.00 246.46 251.67 0.3M
2025-04-23 248.79 250.92 245.79 246.51 0.4M
2025-04-22 239.13 243.50 238.79 242.54 0.6M
2025-04-21 239.83 239.84 233.85 236.43 0.7M
2025-04-17 242.70 244.19 241.04 242.47 0.5M
2025-04-16 244.47 246.04 239.31 241.86 0.6M
2025-04-15 248.16 249.81 246.98 247.24 0.4M
2025-04-14 250.07 250.15 245.39 247.93 0.8M
2025-04-11 240.68 246.60 239.30 245.46 6.9M
2025-04-10 244.79 245.25 234.28 241.35 0.8M
2025-04-09 227.00 251.12 226.56 250.37 1.6M
2025-04-08 239.72 241.24 225.00 228.25 2.0M
2025-04-07 224.31 240.27 221.41 231.64 2.5M
2025-04-04 240.46 241.45 232.03 232.08 2.2M
2025-04-03 250.53 251.88 246.85 247.48 1.1M
2025-04-02 255.31 260.73 255.15 259.65 0.3M
2025-04-01 256.00 258.74 254.53 257.99 0.3M
2025-03-31 252.65 257.67 251.34 257.03 0.5M
2025-03-28 259.87 260.27 255.18 255.47 0.4M
2025-03-27 260.93 262.62 259.90 260.69 0.3M
2025-03-26 265.56 266.14 261.90 262.33 0.9M
2025-03-25 265.75 266.23 265.03 265.86 0.3M
2025-03-24 263.53 265.63 263.37 265.17 0.4M
2025-03-21 258.23 260.78 257.63 260.41 0.3M
2025-03-20 259.07 262.51 258.94 260.22 0.2M
2025-03-19 258.96 262.55 258.35 260.98 0.3M
2025-03-18 259.76 259.76 257.15 257.92 0.5M
2025-03-17 258.63 262.04 258.63 260.80 0.4M
2025-03-14 255.71 259.25 255.70 258.94 0.3M
2025-03-13 256.96 256.97 252.74 253.32 0.4M
2025-03-12 258.55 259.05 254.83 257.11 0.5M
2025-03-11 256.94 258.78 253.83 255.79 0.7M
2025-03-10 260.97 261.72 255.36 257.58 0.5M
2025-03-07 262.88 265.59 260.14 264.89 0.4M
2025-03-06 265.01 267.04 262.47 263.54 0.3M
2025-03-05 265.78 269.47 264.03 268.62 0.4M
2025-03-04 266.60 269.62 263.47 265.72 0.4M
2025-03-03 274.69 275.20 267.13 269.15 0.3M
2025-02-28 269.52 273.86 268.28 273.71 0.3M
2025-02-27 274.93 275.30 269.05 269.05 0.2M
2025-02-26 274.36 276.00 272.49 273.55 0.2M
2025-02-25 274.87 275.28 271.50 273.58 0.2M
2025-02-24 277.35 277.61 274.78 275.05 0.2M
2025-02-21 281.38 281.38 276.26 276.51 0.2M
2025-02-20 282.16 282.16 279.83 281.33 0.2M
2025-02-19 281.60 282.88 281.20 282.66 0.2M
2025-02-18 281.91 282.12 280.81 282.12 0.2M
2025-02-14 281.51 281.93 281.07 281.44 0.2M
2025-02-13 278.98 281.49 278.53 281.37 0.2M
2025-02-12 276.71 279.02 276.46 278.88 0.2M
2025-02-11 278.33 279.63 278.17 279.29 0.2M
2025-02-10 278.81 279.60 278.31 279.32 0.2M
2025-02-07 280.21 280.74 277.10 277.32 0.3M
2025-02-06 279.68 279.97 278.23 279.97 0.2M
2025-02-05 277.30 278.98 276.40 278.88 0.1M
2025-02-04 276.05 277.98 275.73 277.87 0.2M
2025-02-03 273.13 277.12 272.57 275.81 0.4M
2025-01-31 280.43 281.46 277.44 277.77 0.2M
2025-01-30 278.41 279.83 277.15 278.76 0.2M
2025-01-29 278.36 278.54 276.45 277.53 0.2M
2025-01-28 276.67 279.20 275.50 279.07 0.3M
2025-01-27 273.98 276.46 273.86 276.36 0.3M
2025-01-24 281.23 281.59 279.78 280.33 0.2M
2025-01-23 279.32 281.28 279.14 281.28 0.2M
2025-01-22 279.44 280.20 279.15 279.63 0.2M
2025-01-21 276.69 278.00 275.96 278.00 0.3M
2025-01-17 275.27 276.27 274.75 275.31 0.3M
2025-01-16 273.81 273.91 272.44 272.63 0.2M
2025-01-15 272.02 273.61 271.47 273.06 0.2M
2025-01-14 269.34 269.46 266.51 268.22 0.3M
2025-01-13 265.16 267.93 265.07 267.73 0.4M
2025-01-10 269.94 269.94 266.55 267.46 0.5M
2025-01-08 271.33 272.07 269.61 271.94 6.5M
2025-01-07 275.32 275.34 270.31 271.20 0.3M
2025-01-06 274.81 276.29 273.55 274.39 0.3M
2025-01-03 270.54 272.97 270.16 272.70 0.2M
2025-01-02 271.12 272.13 267.50 269.30 0.3M