Vanguard S

VIOV
🏛️ Vereinigte Staaten →
96.82
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 76.47 76.47 76.15 76.15 9.3K
09:32 76.14 76.14 76.14 76.14 0.9K
09:33 76.14 76.14 76.14 76.14 0.7K
09:35 75.96 75.96 75.96 75.96 1.2K
09:37 75.35 75.42 75.35 75.42 2.2K
09:38 75.54 75.54 75.54 75.54 1.0K
09:40 75.45 75.45 75.38 75.38 14.5K
09:41 75.42 75.47 75.42 75.47 1.1K
09:43 75.25 75.41 75.25 75.41 8.0K
09:44 75.44 75.44 75.44 75.44 3.3K
09:46 75.51 75.51 75.51 75.51 0.8K
09:47 75.65 75.72 75.65 75.72 3.4K
09:50 75.40 75.53 75.40 75.53 0.9K
09:53 75.55 75.55 75.55 75.55 4.2K
10:01 75.49 75.49 75.49 75.49 0.7K
10:03 75.46 75.52 75.46 75.52 0.7K
10:05 75.31 75.31 75.29 75.29 0.6K
10:07 75.32 75.32 75.32 75.32 0.9K
10:10 75.06 75.06 75.00 75.00 1.2K
10:11 75.04 75.04 75.01 75.01 1.4K
10:14 74.87 75.00 74.87 75.00 1.2K
10:15 74.87 74.87 74.87 74.86 0.6K
10:18 74.81 74.81 74.81 74.81 0.5K
10:19 74.82 74.82 74.82 74.82 0.8K
10:21 74.87 74.87 74.87 74.87 1.5K
10:23 74.71 74.71 74.71 74.71 0.4K
10:24 74.67 74.67 74.65 74.65 0.9K
10:30 74.55 74.55 74.47 74.47 1.5K
10:32 74.44 74.44 74.44 74.44 0.7K
10:39 74.29 74.29 74.21 74.21 1.1K
10:41 74.14 74.14 74.14 74.14 1.0K
10:42 74.22 74.22 74.22 74.22 0.7K
10:43 74.15 74.15 74.15 74.15 0.8K
10:45 73.96 73.96 73.96 73.96 1.5K
10:46 73.84 73.84 73.84 73.83 0.6K
10:48 73.64 73.64 73.64 73.64 1.7K
10:49 73.68 73.68 73.68 73.68 1.0K
10:53 74.10 74.24 74.10 74.24 0.4K
10:55 74.30 74.30 74.30 74.30 1.5K
11:00 74.48 74.48 74.48 74.48 2.1K
11:01 75.03 75.03 75.03 75.03 2.7K
11:03 75.35 75.35 75.32 75.32 1.1K
11:04 75.41 75.41 75.41 75.41 0.7K
11:06 75.37 75.37 75.35 75.35 0.9K
11:09 75.49 75.49 75.49 75.49 2.5K
11:12 75.90 75.90 75.90 75.90 0.7K
11:13 75.98 75.98 75.98 75.98 0.8K
11:14 76.16 76.16 76.03 76.03 1.4K
11:16 76.12 76.15 76.12 76.15 6.2K
11:19 76.36 76.36 76.10 76.10 5.2K
11:20 76.09 76.09 76.09 76.09 1.1K
11:21 76.38 76.38 76.38 76.38 2.7K
11:22 76.31 76.31 76.31 76.31 0.3K
11:23 76.24 76.41 76.24 76.41 0.7K
11:24 76.42 76.42 76.42 76.42 0.5K
11:25 76.35 76.35 76.30 76.30 2.0K
11:26 76.02 76.02 76.02 76.02 0.7K
11:28 75.78 75.78 75.78 75.78 0.2K
11:29 75.66 75.66 75.41 75.49 0.5K
11:30 75.49 75.59 75.49 75.54 3.3K
11:31 75.45 75.45 75.45 75.45 1.0K
11:32 75.41 75.41 75.41 75.41 0.9K
11:35 75.29 75.29 75.29 75.29 1.0K
11:39 75.08 75.08 75.08 75.08 0.5K
11:42 75.42 75.42 75.42 75.42 0.7K
11:43 75.23 75.29 75.23 75.29 2.8K
11:45 75.17 75.17 75.17 75.17 1.2K
11:47 75.26 75.26 75.26 75.26 0.4K
11:48 75.36 75.36 75.36 75.36 0.9K
11:51 75.30 75.30 75.30 75.30 0.9K
11:53 75.14 75.14 75.06 75.06 1.1K
11:55 74.98 75.10 74.98 75.10 1.1K
11:56 75.04 75.04 75.04 75.04 1.8K
11:57 75.13 75.13 75.13 75.13 0.5K
11:59 74.86 74.86 74.86 74.86 1.4K
12:01 74.96 75.00 74.96 75.00 0.7K
12:03 75.09 75.09 75.09 75.09 2.7K
12:07 75.31 75.31 75.31 75.31 1.5K
12:08 75.09 75.09 75.09 75.09 3.1K
12:10 75.16 75.20 75.16 75.20 5.2K
12:13 75.14 75.22 75.14 75.22 3.6K
12:14 75.32 75.32 75.32 75.32 1.2K
12:16 75.23 75.23 75.23 75.23 2.1K
12:17 74.78 74.78 74.78 74.78 0.3K
12:19 74.80 74.80 74.80 74.80 0.9K
12:22 74.73 74.73 74.73 74.73 1.4K
12:23 74.70 74.70 74.70 74.70 2.2K
12:24 74.67 74.67 74.67 74.67 0.4K
12:25 74.79 74.79 74.75 74.75 0.9K
12:26 74.68 74.68 74.68 74.68 0.3K
12:27 74.69 74.69 74.69 74.69 0.8K
12:28 74.75 74.75 74.75 74.75 2.2K
12:30 74.82 74.82 74.82 74.82 6.1K
12:37 74.96 74.96 74.96 74.96 1.3K
12:40 75.01 75.01 75.01 75.01 0.5K
12:41 75.01 75.08 75.01 75.08 3.9K
12:42 75.08 75.08 75.08 75.08 0.1K
12:43 75.02 75.02 75.02 75.02 1.9K
12:47 74.69 74.69 74.63 74.63 2.3K
12:49 74.70 74.70 74.70 74.70 2.1K
12:56 74.79 74.79 74.79 74.79 0.9K
13:03 74.97 74.97 74.97 74.97 0.8K
13:05 74.87 74.87 74.87 74.87 0.1K
13:06 74.77 74.77 74.77 74.77 0.2K
13:09 74.82 74.82 74.82 74.82 0.2K
13:11 74.73 74.75 74.73 74.75 0.8K
13:12 74.73 74.73 74.73 74.72 0.7K
13:13 74.63 74.64 74.63 74.64 3.2K
13:15 74.51 74.51 74.51 74.51 0.2K
13:16 74.43 74.43 74.43 74.43 0.1K
13:17 74.39 74.39 74.39 74.39 0.8K
13:19 74.39 74.39 74.39 74.39 0.4K
13:21 74.69 74.69 74.69 74.69 0.9K
13:22 74.69 74.69 74.69 74.69 0.8K
13:24 74.83 74.83 74.83 74.83 0.2K
13:26 74.95 74.95 74.95 74.95 0.7K
13:28 74.93 74.93 74.93 74.93 1.1K
13:29 74.91 74.91 74.90 74.90 6.7K
13:30 74.87 74.87 74.87 74.87 4.8K
13:32 74.83 74.83 74.83 74.83 4.2K
13:33 74.73 74.73 74.73 74.73 0.4K
13:35 74.93 74.93 74.92 74.92 1.8K
13:37 75.21 75.21 75.21 75.21 1.4K
13:43 75.43 75.44 75.40 75.44 2.4K
13:46 75.25 75.34 75.25 75.34 1.9K
13:48 75.52 75.52 75.52 75.52 0.3K
13:50 75.48 75.48 75.48 75.48 1.3K
13:55 75.44 75.44 75.29 75.29 0.4K
13:56 75.45 75.45 75.42 75.42 2.4K
13:57 75.50 75.50 75.50 75.50 1.2K
14:02 75.82 75.82 75.82 75.82 1.1K
14:04 75.71 75.71 75.71 75.71 3.6K
14:09 75.56 75.64 75.56 75.64 1.1K
14:13 75.74 75.74 75.74 75.74 0.6K
14:14 75.72 75.72 75.72 75.72 0.5K
14:15 75.60 75.60 75.60 75.60 3.4K
14:24 75.43 75.43 75.43 75.43 0.3K
14:25 75.32 75.32 75.32 75.32 0.4K
14:26 75.30 75.30 75.30 75.30 0.9K
14:28 75.12 75.12 75.12 75.12 0.2K
14:30 75.20 75.20 75.20 75.19 0.2K
14:31 75.21 75.21 75.21 75.21 0.3K
14:33 75.18 75.18 75.18 75.18 1.4K
14:35 75.17 75.24 75.17 75.24 1.5K
14:37 75.08 75.08 75.08 75.08 0.5K
14:38 75.05 75.05 75.05 75.05 0.1K
14:39 75.10 75.10 75.10 75.10 0.7K
14:43 75.05 75.05 74.89 74.89 0.7K
14:44 74.81 74.81 74.81 74.81 0.6K
14:48 75.02 75.02 75.02 75.02 0.2K
14:49 75.07 75.09 75.07 75.08 0.8K
14:50 75.02 75.02 75.02 75.02 0.3K
14:51 75.05 75.05 75.05 75.05 1.0K
14:56 75.22 75.22 75.22 75.22 0.3K
14:59 74.97 75.00 74.97 75.00 2.1K
15:01 74.99 74.99 74.95 74.94 1.9K
15:02 74.93 74.93 74.93 74.93 0.3K
15:03 75.01 75.01 75.01 75.01 0.1K
15:04 75.06 75.06 75.06 75.06 0.6K
15:08 75.05 75.05 74.98 74.98 0.3K
15:10 75.09 75.09 75.08 75.08 2.3K
15:11 75.07 75.07 75.07 75.07 0.8K
15:17 75.29 75.29 75.29 75.29 1.0K
15:19 75.13 75.13 75.13 75.13 0.7K
15:23 75.67 75.67 75.67 75.67 1.0K
15:24 75.65 75.65 75.65 75.65 0.8K
15:26 75.70 75.70 75.57 75.57 0.7K
15:27 75.47 75.47 75.47 75.47 8.3K
15:30 75.66 75.66 75.66 75.66 0.3K
15:31 75.68 75.68 75.68 75.68 0.2K
15:33 75.88 75.88 75.88 75.88 0.4K
15:34 75.89 75.89 75.89 75.89 0.3K
15:35 75.93 75.93 75.93 75.93 3.3K
15:36 75.81 75.81 75.81 75.81 1.1K
15:38 75.93 75.93 75.93 75.93 1.8K
15:41 75.67 75.67 75.67 75.67 1.2K
15:42 75.64 75.64 75.64 75.64 2.2K
15:43 75.59 75.63 75.59 75.63 0.4K
15:45 75.76 75.76 75.76 75.76 0.8K
15:46 75.86 75.87 75.86 75.87 1.1K
15:48 75.62 75.62 75.57 75.57 2.6K
15:50 75.47 75.47 75.38 75.38 2.2K
15:51 75.36 75.36 75.31 75.31 2.3K
15:52 75.33 75.33 75.33 75.33 0.7K
15:53 75.30 75.30 75.30 75.30 0.3K
15:54 75.40 75.40 75.40 75.40 0.2K
15:55 75.31 75.31 75.31 75.31 0.5K
15:56 75.35 75.35 75.35 75.35 0.6K
15:57 75.37 75.37 75.37 75.37 0.1K
15:59 75.34 75.55 75.34 75.55 0.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar