440,975€
5,00%
Echtzeitkurs ISHS TR.-PHLX SEMICOND. ETF
Bid:
Ask:
Aktienkurse zum ISHS TR.-PHLX SEMICOND. ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 397,45 | 418,63 | 396,73 | 415,98 | 5,44% | - |
| 04.05.2026 | 400,95 | 401,25 | 391,80 | 394,50 | 0,65% | 3,00 |
| 30.04.2026 | 385,00 | 393,88 | 383,85 | 391,95 | 2,17% | - |
| 29.04.2026 | 380,35 | 385,65 | 377,98 | 383,63 | 1,70% | - |
| 28.04.2026 | 384,92 | 384,92 | 369,20 | 377,20 | -2,66% | 55,00 |
| 27.04.2026 | 395,95 | 398,23 | 382,45 | 387,50 | -1,57% | 20,00 |
| 24.04.2026 | 385,08 | 395,88 | 384,90 | 393,67 | 3,44% | 40,00 |
| 23.04.2026 | 371,10 | 381,65 | 368,92 | 380,58 | 1,99% | - |
| 22.04.2026 | 362,60 | 373,15 | 360,17 | 373,15 | 3,67% | - |
| 21.04.2026 | 357,38 | 360,38 | 354,48 | 359,95 | 1,20% | - |
| 20.04.2026 | 351,15 | 355,77 | 349,85 | 355,67 | 0,68% | - |
| 17.04.2026 | 345,23 | 353,27 | 345,00 | 353,27 | 2,54% | - |
| 16.04.2026 | 342,15 | 345,85 | 337,88 | 344,52 | 1,40% | - |
| 15.04.2026 | 338,77 | 341,75 | 332,52 | 339,77 | -0,09% | 400,00 |
| 14.04.2026 | 335,85 | 340,42 | 333,48 | 340,08 | 1,30% | - |
| 13.04.2026 | 326,27 | 335,70 | 326,27 | 335,70 | 1,77% | - |
| 10.04.2026 | 324,10 | 331,90 | 323,20 | 329,88 | 2,00% | - |
| 09.04.2026 | 315,92 | 323,77 | 314,48 | 323,40 | 2,12% | - |
| 08.04.2026 | 309,15 | 317,83 | 309,15 | 316,67 | 5,44% | - |
| 07.04.2026 | 296,27 | 300,52 | 292,63 | 300,33 | 2,06% | - |
| 02.04.2026 | 284,42 | 294,83 | 281,65 | 294,25 | 0,74% | - |
| 01.04.2026 | 286,90 | 295,10 | 285,50 | 292,08 | 2,69% | - |
| 31.03.2026 | 272,45 | 285,02 | 270,33 | 284,42 | 5,37% | 8,00 |
| 30.03.2026 | 281,45 | 285,38 | 268,17 | 269,92 | -3,94% | - |
| 27.03.2026 | 287,58 | 288,05 | 279,77 | 281,00 | -1,98% | - |
| 26.03.2026 | 296,90 | 296,90 | 285,10 | 286,67 | -3,98% | - |
| 25.03.2026 | 296,73 | 300,17 | 295,67 | 298,55 | 0,51% | - |
| 24.03.2026 | 289,65 | 298,02 | 287,50 | 297,02 | 2,44% | 30,00 |
| 23.03.2026 | 283,23 | 296,73 | 282,48 | 289,95 | 0,09% | - |
| 20.03.2026 | 292,55 | 295,25 | 284,00 | 289,67 | -1,55% | - |
| 19.03.2026 | 293,35 | 295,27 | 284,77 | 294,25 | -0,01% | - |
| 18.03.2026 | 298,70 | 299,83 | 293,73 | 294,27 | -0,25% | - |
| 17.03.2026 | 291,65 | 295,95 | 291,05 | 295,00 | 0,38% | 3,00 |
| 16.03.2026 | 293,20 | 297,25 | 291,92 | 293,88 | 1,28% | - |
| 13.03.2026 | 286,67 | 294,67 | 285,65 | 290,17 | 1,19% | - |
| 12.03.2026 | 293,63 | 295,40 | 285,48 | 286,77 | -2,98% | - |
| 11.03.2026 | 293,35 | 298,08 | 290,42 | 295,58 | 0,95% | - |
| 10.03.2026 | 287,80 | 296,52 | 287,15 | 292,80 | 1,46% | - |
| 09.03.2026 | 273,05 | 290,17 | 272,27 | 288,60 | 3,55% | - |
| 06.03.2026 | 293,63 | 294,25 | 277,13 | 278,70 | -4,23% | - |
| 05.03.2026 | 294,58 | 296,90 | 285,42 | 291,00 | -0,87% | - |
| 04.03.2026 | 284,05 | 295,33 | 282,98 | 293,55 | 2,00% | - |
| 03.03.2026 | 295,35 | 295,35 | 286,48 | 287,80 | -4,24% | - |
| 02.03.2026 | 293,02 | 301,40 | 291,48 | 300,55 | 0,91% | 4,00 |
| 27.02.2026 | 301,77 | 302,02 | 294,98 | 297,83 | -1,46% | - |
| 26.02.2026 | 312,00 | 313,38 | 297,13 | 302,23 | -3,32% | 9,00 |
| 25.02.2026 | 307,88 | 313,10 | 307,88 | 312,60 | 1,66% | - |
| 24.02.2026 | 304,85 | 309,60 | 304,08 | 307,50 | 1,52% | - |
| 23.02.2026 | 300,67 | 305,40 | 299,25 | 302,90 | -0,67% | - |
| 20.02.2026 | 302,98 | 306,13 | 299,92 | 304,95 | 0,97% | - |
| 19.02.2026 | 304,48 | 305,00 | 299,30 | 302,02 | -0,54% | - |
| 18.02.2026 | 299,52 | 306,25 | 299,05 | 303,65 | 1,84% | - |
| 17.02.2026 | 297,05 | 301,50 | 292,17 | 298,17 | -0,33% | - |
| 16.02.2026 | 298,83 | 299,30 | 298,73 | 299,17 | 0,15% | - |
| 13.02.2026 | 297,48 | 301,48 | 294,00 | 298,73 | -0,14% | - |
| 12.02.2026 | 305,65 | 307,50 | 295,83 | 299,15 | -1,57% | - |
| 11.02.2026 | 295,40 | 305,45 | 293,38 | 303,92 | 2,85% | - |
| 10.02.2026 | 296,35 | 298,67 | 292,30 | 295,50 | -0,27% | - |
| 09.02.2026 | 294,48 | 298,08 | 288,60 | 296,30 | 0,64% | - |
| 06.02.2026 | 280,58 | 295,73 | 280,42 | 294,42 | 6,22% | 64,00 |
| 05.02.2026 | 284,00 | 284,20 | 274,88 | 277,17 | -2,45% | - |
| 04.02.2026 | 292,05 | 292,65 | 274,08 | 284,13 | -2,37% | - |
| 03.02.2026 | 301,83 | 304,25 | 286,33 | 291,02 | -2,94% | - |
| 02.02.2026 | 283,10 | 302,33 | 282,60 | 299,83 | 2,71% | - |
| 30.01.2026 | 297,98 | 302,38 | 289,92 | 291,90 | -2,89% | - |
| 29.01.2026 | 302,55 | 304,83 | 292,38 | 300,60 | -0,87% | - |
| 28.01.2026 | 301,85 | 304,13 | 298,85 | 303,23 | 2,88% | - |
| 27.01.2026 | 292,27 | 295,08 | 290,13 | 294,73 | 2,04% | 10,00 |
| 26.01.2026 | 289,58 | 290,98 | 287,45 | 288,83 | -0,72% | - |
| 23.01.2026 | 296,42 | 296,73 | 289,50 | 290,92 | -1,59% | - |
| 22.01.2026 | 300,38 | 303,65 | 295,52 | 295,63 | -0,99% | - |
| 21.01.2026 | 290,65 | 300,67 | 288,60 | 298,58 | 3,49% | - |
| 20.01.2026 | 287,58 | 292,52 | 282,98 | 288,50 | -1,22% | - |
| 19.01.2026 | 292,40 | 293,05 | 291,73 | 292,05 | -1,12% | - |
| 16.01.2026 | 293,92 | 297,38 | 293,58 | 295,35 | 1,55% | 3,00 |
| 15.01.2026 | 288,35 | 297,13 | 288,35 | 290,85 | 2,03% | - |
| 14.01.2026 | 286,10 | 286,85 | 280,92 | 285,05 | -0,42% | - |
| 13.01.2026 | 283,13 | 288,88 | 282,67 | 286,25 | 1,09% | - |
| 12.01.2026 | 278,38 | 283,92 | 276,83 | 283,15 | 0,14% | - |
| 09.01.2026 | 274,70 | 284,17 | 274,17 | 282,75 | 3,17% | - |
| 08.01.2026 | 275,25 | 278,33 | 271,27 | 274,08 | -1,41% | - |
| 07.01.2026 | 279,65 | 281,05 | 275,52 | 278,00 | -1,08% | - |
| 06.01.2026 | 273,45 | 281,55 | 271,30 | 281,02 | 3,31% | - |
| 05.01.2026 | 271,67 | 276,23 | 270,40 | 272,02 | 1,58% | - |
| 02.01.2026 | 260,30 | 269,33 | 260,10 | 267,80 | 2,86% | - |
| 30.12.2025 | 259,33 | 260,45 | 259,08 | 260,35 | 0,40% | - |
| 29.12.2025 | 259,73 | 260,05 | 256,30 | 259,33 | 0,33% | 3,00 |
| 23.12.2025 | 257,50 | 258,98 | 19,84 | 258,48 | 0,06% | - |
| 22.12.2025 | 258,80 | 260,95 | 257,15 | 258,33 | 0,64% | 54,00 |
| 19.12.2025 | 250,75 | 257,42 | 250,02 | 256,67 | 3,11% | - |
| 18.12.2025 | 245,45 | 252,95 | 245,45 | 248,93 | 1,97% | - |
| 17.12.2025 | 253,00 | 255,50 | 242,23 | 244,13 | -2,98% | - |
| 16.12.2025 | 250,38 | 256,05 | 248,77 | 251,63 | -0,76% | - |
| 15.12.2025 | 256,20 | 258,27 | 252,85 | 253,55 | -0,61% | - |
| 12.12.2025 | 267,10 | 267,17 | 253,75 | 255,10 | -5,00% | - |
| 11.12.2025 | 265,80 | 269,63 | 260,63 | 268,52 | -0,62% | - |
| 10.12.2025 | 267,95 | 271,38 | 266,92 | 270,20 | 0,67% | 18,00 |
| 09.12.2025 | 268,90 | 269,13 | 266,02 | 268,40 | -0,16% | - |
| 08.12.2025 | 266,45 | 269,63 | 266,33 | 268,83 | 1,17% | - |
| 05.12.2025 | 264,17 | 268,58 | 263,42 | 265,73 | 1,01% | - |