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 71.05 71.05 71.05 71.05 14.1K
09:33 71.11 71.40 71.11 71.40 3.0K
09:36 70.77 70.77 70.77 70.77 0.7K
09:37 70.89 70.89 70.89 70.89 2.5K
09:39 71.79 71.79 71.74 71.74 2.2K
09:41 72.19 72.19 72.19 72.19 0.5K
09:42 71.99 71.99 71.99 71.99 0.9K
09:43 72.00 72.00 72.00 72.00 1.7K
09:47 71.31 71.31 71.29 71.29 1.2K
09:48 71.34 71.34 71.29 71.29 9.3K
10:00 72.14 72.26 72.14 72.26 2.4K
10:01 72.15 72.33 72.15 72.23 2.2K
10:09 71.48 71.48 71.48 71.48 1.5K
10:10 71.50 71.50 71.50 71.50 1.6K
10:11 71.53 71.60 71.53 71.60 11.1K
10:14 71.30 71.30 71.18 71.18 1.5K
10:17 71.44 71.44 71.44 71.44 0.8K
10:19 71.42 71.42 71.42 71.42 1.3K
10:24 71.52 71.52 71.48 71.48 2.0K
10:25 71.41 71.41 71.41 71.41 1.1K
10:30 71.49 71.53 71.49 71.53 2.3K
10:39 71.51 71.55 71.51 71.55 2.4K
10:40 71.44 71.44 71.37 71.36 0.8K
10:41 71.42 71.42 71.42 71.42 0.9K
10:43 71.33 71.33 71.33 71.33 0.2K
10:44 71.19 71.19 71.19 71.19 0.4K
10:45 71.16 71.16 71.16 71.16 0.9K
10:46 71.38 71.45 71.38 71.45 2.7K
10:47 71.57 71.57 71.57 71.57 1.0K
10:50 71.16 71.16 71.16 71.16 0.5K
10:51 71.00 71.00 71.00 71.00 0.2K
10:52 70.84 70.84 70.78 70.78 1.1K
10:54 70.71 70.71 70.71 70.71 1.4K
10:56 70.79 70.79 70.75 70.75 3.7K
10:58 70.80 70.80 70.80 70.80 1.0K
11:00 70.68 70.68 70.68 70.68 1.1K
11:05 71.08 71.08 71.08 71.08 2.9K
11:06 71.14 71.14 71.14 71.14 3.2K
11:10 71.22 71.28 71.22 71.25 1.6K
11:13 71.23 71.23 71.23 71.23 0.8K
11:17 71.40 71.42 71.40 71.42 9.7K
11:20 71.40 71.40 71.40 71.40 0.5K
11:22 71.50 71.50 71.36 71.36 1.0K
11:23 71.44 71.44 71.44 71.44 0.3K
11:24 71.46 71.50 71.46 71.46 1.8K
11:27 71.44 71.44 71.44 71.44 5.3K
11:30 71.21 71.21 71.21 71.21 1.3K
11:33 71.08 71.08 71.08 71.08 0.3K
11:35 71.08 71.08 71.08 71.08 0.6K
11:36 71.01 71.01 71.01 71.01 0.6K
11:37 71.01 71.01 71.01 71.01 0.8K
11:39 70.98 70.98 70.87 70.87 3.4K
11:41 70.64 70.64 70.64 70.64 0.9K
11:46 70.79 70.79 70.79 70.79 0.1K
11:47 70.72 70.78 70.72 70.78 1.0K
11:48 70.97 71.06 70.97 71.06 4.9K
12:00 70.61 70.61 70.61 70.61 1.6K
12:13 71.29 71.29 71.27 71.27 0.9K
12:16 71.43 71.43 71.43 71.43 1.4K
12:17 71.39 71.39 71.39 71.39 0.1K
12:22 71.32 71.32 71.32 71.32 2.3K
12:26 71.24 71.30 71.24 71.30 1.2K
12:27 71.43 71.43 71.43 71.43 0.2K
12:29 71.22 71.22 71.22 71.22 0.7K
12:32 71.22 71.23 71.22 71.23 1.0K
12:35 71.49 71.49 71.49 71.49 0.8K
12:36 71.49 71.49 71.45 71.45 1.0K
12:38 71.35 71.35 71.35 71.35 0.9K
12:42 71.52 71.52 71.52 71.52 0.7K
12:46 71.40 71.40 71.40 71.40 0.9K
12:51 71.50 71.50 71.48 71.48 0.4K
12:52 71.47 71.47 71.47 71.47 0.8K
12:54 71.48 71.48 71.39 71.42 1.1K
12:56 71.49 71.49 71.49 71.49 1.5K
12:58 71.55 71.55 71.55 71.55 0.6K
13:00 71.40 71.40 71.40 71.40 0.7K
13:01 71.53 71.53 71.53 71.53 1.4K
13:04 72.25 72.44 72.25 72.44 3.1K
13:08 71.79 71.79 71.79 71.79 2.9K
13:09 71.61 71.69 71.61 71.69 3.8K
13:11 71.41 71.41 71.41 71.41 0.1K
13:12 71.58 71.58 71.58 71.58 1.1K
13:13 71.55 71.55 71.55 71.55 2.5K
13:15 71.70 71.70 71.70 71.70 0.4K
13:18 71.32 71.32 71.32 71.32 1.0K
13:19 71.14 72.70 71.11 72.59 12.2K
13:20 73.05 73.65 73.05 73.65 3.6K
13:21 74.60 75.06 74.59 74.76 3.3K
13:22 74.78 74.78 73.95 74.72 9.9K
13:23 75.04 75.16 75.04 75.16 7.1K
13:28 76.89 76.89 76.53 76.53 5.9K
13:31 75.95 75.95 75.95 75.95 2.0K
13:34 76.70 76.70 76.70 76.70 0.5K
13:36 77.44 77.44 77.17 77.17 0.6K
13:37 76.83 77.36 76.83 77.36 0.9K
13:38 77.13 77.13 76.60 76.60 5.3K
13:42 76.10 76.10 76.10 76.10 13.5K
13:47 76.97 76.97 76.97 76.97 0.9K
13:48 76.98 76.98 76.97 76.97 3.4K
13:51 76.62 76.62 76.62 76.62 3.0K
13:57 77.30 77.30 77.30 77.30 0.1K
13:58 77.65 77.65 77.65 77.65 1.0K
14:00 78.00 78.07 77.88 77.88 1.5K
14:01 78.13 78.13 78.13 78.13 3.0K
14:07 77.51 77.51 77.51 77.51 2.5K
14:08 77.17 77.17 77.17 77.17 5.3K
14:16 77.51 77.51 77.51 77.51 4.1K
14:20 77.78 77.78 77.78 77.78 1.1K
14:22 77.73 77.73 77.73 77.73 3.0K
14:23 77.87 77.87 77.87 77.86 1.2K
14:25 78.31 78.31 78.31 78.31 0.4K
14:26 78.13 78.13 78.13 78.13 1.3K
14:28 78.40 78.40 78.40 78.40 0.3K
14:29 78.34 78.34 78.34 78.34 2.0K
14:31 78.66 78.66 78.66 78.66 0.9K
14:32 78.52 78.52 78.52 78.52 0.7K
14:34 77.86 77.86 77.86 77.86 0.5K
14:36 78.24 78.24 78.17 78.21 3.0K
14:41 78.20 78.21 78.20 78.21 1.9K
14:42 78.09 78.09 78.09 78.09 1.2K
14:43 77.67 77.67 77.67 77.67 1.2K
14:44 77.32 77.32 77.32 77.32 0.4K
14:45 77.51 77.51 77.51 77.51 0.7K
14:46 76.97 76.97 76.97 76.97 1.3K
14:47 77.47 77.47 77.47 77.47 0.1K
14:48 77.59 77.59 77.59 77.59 0.2K
14:49 77.71 77.71 77.71 77.71 2.5K
14:52 77.73 77.73 77.73 77.72 2.1K
14:58 77.14 77.14 77.14 77.14 4.1K
14:59 76.73 76.73 76.73 76.72 2.1K
15:01 76.71 76.71 76.71 76.71 1.0K
15:03 77.19 77.19 77.19 77.19 4.0K
15:04 77.12 77.12 77.12 77.11 2.3K
15:07 77.05 77.05 77.05 77.05 0.6K
15:08 77.14 77.14 77.14 77.14 0.6K
15:09 77.06 77.06 77.06 77.06 1.8K
15:10 77.05 77.28 77.05 77.28 2.5K
15:13 77.51 77.51 77.51 77.51 3.1K
15:17 77.54 77.54 77.54 77.54 0.2K
15:18 77.73 77.73 77.65 77.65 2.3K
15:21 78.26 78.26 78.26 78.26 1.0K
15:22 78.12 78.12 78.12 78.12 0.5K
15:24 78.11 78.11 77.94 77.94 8.1K
15:28 78.09 78.09 78.09 78.09 2.4K
15:31 78.27 78.27 78.27 78.27 0.9K
15:34 78.24 78.24 78.24 78.24 0.6K
15:35 78.11 78.11 78.11 78.11 5.0K
15:44 78.21 78.21 78.21 78.21 0.2K
15:45 78.20 78.20 78.20 78.20 0.1K
15:47 77.87 77.87 77.87 77.87 2.3K
15:50 78.20 78.20 78.17 78.17 1.3K
15:55 78.27 78.27 78.27 78.27 0.8K
15:58 78.05 78.05 78.05 78.05 0.6K
15:59 78.02 78.22 77.87 77.87 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar