Holen Sie sich die Stockscreener-App
594.96
0.27%
-1.63
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt VOO?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Vanguard S P 500 Etf-Aktien (VOO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $599.6 | $591.5 | $8.15 | 6,621,599.0 | -0.27% |
| 2025-09-04 | $596.8 | $591.6 | $5.17 | 8,018,887.0 | +0.82% |
| 2025-09-03 | $592.2 | $588.8 | $3.45 | 8,185,183.0 | +0.51% |
| 2025-09-02 | $588.8 | $583.7 | $5.13 | 11,091,227.0 | -0.74% |
| 2025-08-29 | $595.5 | $591.2 | $4.30 | 7,486,507.0 | -0.58% |
| 2025-08-28 | $597.1 | $593.3 | $3.80 | 5,038,714.0 | +0.35% |
| 2025-08-27 | $595.1 | $592.4 | $2.70 | 6,136,909.0 | +0.23% |
| 2025-08-26 | $593.4 | $589.8 | $3.63 | 4,757,767.0 | +0.41% |
| 2025-08-25 | $593.2 | $590.5 | $2.68 | 6,360,687.0 | -0.43% |
| 2025-08-22 | $594.3 | $585.8 | $8.48 | 6,355,041.0 | +1.53% |
| 2025-08-21 | $586.5 | $582.6 | $3.81 | 4,784,031.0 | -0.39% |
| 2025-08-20 | $588.0 | $581.9 | $6.15 | 7,049,451.0 | -0.26% |
| 2025-08-19 | $592.1 | $586.9 | $5.18 | 6,699,777.0 | -0.55% |
| 2025-08-18 | $592.0 | $590.4 | $1.67 | 5,292,903.0 | -0.04% |
| 2025-08-15 | $594.0 | $590.7 | $3.29 | 7,181,512.0 | -0.22% |
| 2025-08-14 | $593.5 | $590.5 | $3.01 | 6,221,579.0 | +0.00% |
| 2025-08-13 | $594.0 | $590.8 | $3.22 | 5,373,756.0 | +0.35% |
| 2025-08-12 | $591.0 | $585.4 | $5.53 | 5,789,643.0 | +1.07% |
| 2025-08-11 | $587.4 | $583.4 | $3.92 | 5,353,980.0 | -0.20% |
| 2025-08-08 | $586.2 | $582.6 | $3.57 | 4,326,800.0 | +0.77% |
Vanguard S P 500 Etf-Aktien (VOO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vanguard S P 500 Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der VOO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vanguard S P 500 Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vanguard S P 500 Etf-Aktien (VOO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $599.6 | $583.7 | $15.93 | 40,538,495.0 | +0.32% |
| 2025-08 | $597.1 | $569.3 | $27.78 | 123,271,993.0 | +2.08% |
| 2025-07 | $588.2 | $565.8 | $22.36 | 118,534,894.0 | +2.29% |
| 2025-06 | $569.1 | $537.8 | $31.35 | 158,118,479.0 | +4.85% |
| 2025-05 | $547.5 | $511.1 | $36.35 | 126,876,743.0 | +6.28% |
| 2025-04 | $521.5 | $442.8 | $78.69 | 249,183,379.0 | -0.81% |
| 2025-03 | $549.3 | $502.6 | $46.65 | 169,619,277.0 | -5.93% |
| 2025-02 | $563.9 | $535.6 | $28.34 | 89,639,980.0 | -1.27% |
| 2025-01 | $561.7 | $529.0 | $32.64 | 110,807,421.0 | +2.69% |
Vanguard S P 500 Etf-Aktien (VOO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $560.0 | $535.9 | $24.11 | 150,592,619.0 | -2.25% |
| 2024-11 | $554.7 | $522.0 | $32.67 | 98,783,253.0 | +5.89% |
| 2024-10 | $538.8 | $519.6 | $19.18 | 97,462,842.0 | -0.95% |
| 2024-09 | $529.9 | $495.8 | $34.12 | 141,322,053.0 | +1.86% |
| 2024-08 | $518.6 | $468.9 | $49.69 | 111,606,787.0 | +2.39% |
| 2024-07 | $519.4 | $493.9 | $25.48 | 94,681,679.0 | +1.16% |
| 2024-06 | $505.7 | $480.4 | $25.34 | 83,714,488.0 | +3.20% |
| 2024-05 | $490.0 | $459.2 | $30.83 | 81,106,160.0 | +5.03% |
| 2024-04 | $482.0 | $453.9 | $28.06 | 131,453,135.0 | -4.01% |
| 2024-03 | $483.2 | $464.1 | $19.18 | 106,338,835.0 | +2.95% |
| 2024-02 | $468.9 | $444.7 | $24.22 | 103,231,298.0 | +5.21% |
| 2024-01 | $451.8 | $428.6 | $23.17 | 112,954,144.0 | +1.61% |
Vanguard S P 500 Etf-Aktien (VOO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $438.8 | $417.5 | $21.38 | 100,204,751.0 | +4.15% |
| 2023-11 | $421.1 | $384.6 | $36.50 | 87,568,703.0 | +9.17% |
| 2023-10 | $402.5 | $375.9 | $26.56 | 112,528,860.0 | -2.17% |
| 2023-09 | $416.9 | $389.4 | $27.43 | 85,286,077.0 | -5.11% |
| 2023-08 | $420.1 | $397.9 | $22.23 | 87,307,428.0 | -1.63% |
| 2023-07 | $422.1 | $401.6 | $20.59 | 75,213,768.0 | +3.29% |
| 2023-06 | $408.8 | $383.0 | $25.79 | 86,874,968.0 | +6.09% |
| 2023-05 | $388.3 | $370.9 | $17.34 | 73,401,897.0 | +0.48% |
| 2023-04 | $382.1 | $371.0 | $11.14 | 59,214,021.0 | +1.59% |
| 2023-03 | $376.3 | $349.8 | $26.58 | 98,888,072.0 | +3.28% |
| 2023-02 | $384.4 | $361.7 | $22.68 | 70,631,200.0 | -2.50% |
| 2023-01 | $375.1 | $347.2 | $27.89 | 76,597,610.0 | +6.29% |
0.32%
0.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):