Holen Sie sich die Stockscreener-App
610.61
0.25%
-1.89
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $618.3 | $609.8 | $8.50 | 6,424,174.0 | -0.33% |
| 2026-03-12 | $617.7 | $612.4 | $5.29 | 15,418,022.0 | -1.53% |
| 2026-03-11 | $625.4 | $619.3 | $6.13 | 6,331,615.0 | -0.11% |
| 2026-03-10 | $628.5 | $620.6 | $7.87 | 15,547,082.0 | -0.17% |
| 2026-03-09 | $625.3 | $609.2 | $16.12 | 14,513,045.0 | +0.87% |
| 2026-03-06 | $621.8 | $616.0 | $5.82 | 9,695,109.0 | -1.34% |
| 2026-03-05 | $630.5 | $621.4 | $9.10 | 12,167,899.0 | -0.53% |
| 2026-03-04 | $632.0 | $625.1 | $6.89 | 13,403,496.0 | +0.71% |
| 2026-03-03 | $627.8 | $615.9 | $11.91 | 18,373,788.0 | -0.88% |
| 2026-03-02 | $633.3 | $623.6 | $9.74 | 9,146,721.0 | +0.04% |
| 2026-02-27 | $631.7 | $626.9 | $4.75 | 10,448,074.0 | -0.46% |
| 2026-02-26 | $637.8 | $629.4 | $8.34 | 9,445,748.0 | -0.56% |
| 2026-02-25 | $638.0 | $634.7 | $3.26 | 12,089,202.0 | +0.84% |
| 2026-02-24 | $633.1 | $625.4 | $7.69 | 6,904,154.0 | +0.73% |
| 2026-02-23 | $634.6 | $625.8 | $8.86 | 10,840,895.0 | -1.01% |
| 2026-02-20 | $634.6 | $627.0 | $7.55 | 7,464,505.0 | +0.71% |
| 2026-02-19 | $631.1 | $626.8 | $4.27 | 5,194,512.0 | -0.26% |
| 2026-02-18 | $633.8 | $628.0 | $5.80 | 9,494,521.0 | +0.50% |
| 2026-02-17 | $629.9 | $621.5 | $8.42 | 8,708,970.0 | +0.18% |
| 2026-02-13 | $631.2 | $623.1 | $8.05 | 9,287,913.0 | +0.06% |
| 2026-02-12 | $639.5 | $625.8 | $13.76 | 8,890,386.0 | -1.55% |
| 2026-02-11 | $641.1 | $633.8 | $7.31 | 5,323,382.0 | -0.01% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $633.3 | $609.2 | $24.14 | 121,020,951.0 | -3.26% |
| 2026-02 | $641.1 | $621.5 | $19.65 | 181,531,403.0 | -0.81% |
| 2026-01 | $641.8 | $622.2 | $19.59 | 171,406,956.0 | +1.45% |
Vanguard S P 500 Etf-Aktien (VOO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $636.1 | $617.2 | $18.92 | 270,456,850.0 | +0.53% |
| 2025-11 | $630.5 | $598.4 | $32.16 | 151,623,866.0 | +0.22% |
| 2025-10 | $634.1 | $600.2 | $33.90 | 156,632,591.0 | +2.39% |
| 2025-09 | $615.3 | $583.7 | $31.59 | 190,427,442.0 | +3.25% |
| 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% |
0.47%
0.97%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):