465.52
price down icon5.80%   -28.64
after-market Handel nachbörslich: 464.65 -0.87 -0.19%
loading

Vanguard S P 500 Etf-Aktien (VOO) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-04-04 $483.3 $464.2 $19.06 30,847,163.0 -5.80%
2025-04-03 $503.7 $493.5 $10.16 16,135,350.0 -4.77%
2025-04-02 $521.5 $509.9 $11.56 5,944,140.0 +0.60%
2025-04-01 $517.4 $508.9 $8.47 7,662,888.0 +0.37%
2025-03-31 $515.3 $502.6 $12.69 8,169,954.0 +0.61%
2025-03-28 $520.5 $510.2 $10.30 5,787,720.0 -2.00%
2025-03-27 $524.7 $519.2 $5.45 5,511,077.0 -0.62%
2025-03-26 $531.4 $523.1 $8.31 4,341,554.0 -1.17%
2025-03-25 $531.6 $529.1 $2.49 5,790,019.0 +0.24%
2025-03-24 $530.4 $525.9 $4.51 21,929,829.0 +1.75%
2025-03-21 $521.0 $514.7 $6.30 5,044,193.0 +0.02%
2025-03-20 $524.6 $517.3 $7.29 6,019,841.0 -0.23%
2025-03-19 $525.0 $516.4 $8.54 5,213,628.0 +1.05%
2025-03-18 $519.5 $514.1 $5.45 5,979,065.0 -1.05%
2025-03-17 $523.8 $517.1 $6.76 6,226,902.0 +0.76%
2025-03-14 $518.4 $510.8 $7.58 7,393,554.0 +2.05%
2025-03-13 $514.1 $505.4 $8.64 21,608,868.0 -1.31%
2025-03-12 $517.7 $509.1 $8.64 8,549,200.0 +0.49%
2025-03-11 $517.5 $507.5 $10.00 11,287,278.0 -0.82%
2025-03-10 $523.7 $510.8 $12.87 11,107,314.0 -2.64%
2025-03-07 $530.9 $520.1 $10.75 7,248,589.0 +0.54%
2025-03-06 $533.4 $524.2 $9.21 7,177,197.0 -1.81%

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
2025-04 $521.5 $464.2 $57.25 91,436,704.0 -9.42%
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%
exchange_traded_fund VTV
$156.94
price down icon 5.93%
exchange_traded_fund VUG
$334.02
price down icon 6.06%
exchange_traded_fund IJH
$52.88
price down icon 4.87%
exchange_traded_fund EFA
$75.02
price down icon 6.60%
exchange_traded_fund IWF
$325.67
price down icon 6.00%
exchange_traded_fund QQQ
$422.67
price down icon 6.21%
Kapitalisierung:     |  Volumen (24h):