162,240€
0,81%
Echtzeitkurs iShares PHLX Semiconductor ETF
Bid:
Ask:
Aktienkurse zum iShares PHLX Semiconductor ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 162,88 | 163,72 | 158,73 | 162,18 | 0,77% | - |
| 24.04.2025 | 152,70 | 161,43 | 150,64 | 160,94 | 5,11% | 200,00 |
| 23.04.2025 | 152,17 | 156,02 | 149,61 | 153,11 | 4,91% | - |
| 22.04.2025 | 141,02 | 146,83 | 140,95 | 145,95 | -0,33% | 1,00 |
| 17.04.2025 | 148,59 | 149,80 | 144,97 | 146,44 | -0,27% | - |
| 16.04.2025 | 147,46 | 150,56 | 141,83 | 146,84 | -4,89% | - |
| 15.04.2025 | 151,32 | 156,46 | 151,20 | 154,39 | 0,99% | - |
| 14.04.2025 | 153,26 | 157,40 | 150,24 | 152,88 | 0,67% | 540,00 |
| 11.04.2025 | 149,38 | 152,98 | 144,27 | 151,87 | 0,88% | - |
| 10.04.2025 | 165,68 | 166,25 | 145,04 | 150,55 | -10,39% | - |
| 09.04.2025 | 135,03 | 169,51 | 135,03 | 168,00 | 19,23% | - |
| 08.04.2025 | 151,05 | 155,54 | 137,98 | 140,90 | -4,46% | - |
| 07.04.2025 | 138,75 | 155,39 | 133,86 | 147,48 | 2,64% | 26,00 |
| 04.04.2025 | 154,50 | 156,41 | 140,99 | 143,69 | -7,04% | - |
| 03.04.2025 | 161,76 | 167,43 | 154,57 | 154,57 | -11,57% | - |
| 02.04.2025 | 174,43 | 176,91 | 170,65 | 174,79 | 0,25% | - |
| 01.04.2025 | 172,34 | 174,81 | 170,06 | 174,35 | 0,15% | - |
| 31.03.2025 | 174,04 | 174,24 | 168,43 | 174,09 | 0,36% | - |
| 28.03.2025 | 179,88 | 180,50 | 173,20 | 173,47 | -3,75% | 2,00 |
| 27.03.2025 | 183,03 | 183,73 | 179,12 | 180,22 | -2,12% | - |
| 26.03.2025 | 189,18 | 189,44 | 182,67 | 184,13 | -2,70% | - |
| 25.03.2025 | 189,94 | 190,24 | 188,33 | 189,23 | -0,47% | - |
| 24.03.2025 | 185,41 | 191,31 | 185,21 | 190,13 | 3,07% | - |
| 21.03.2025 | 185,68 | 185,88 | 181,35 | 184,46 | -1,06% | - |
| 20.03.2025 | 187,25 | 188,34 | 184,93 | 186,43 | 0,25% | 1,00 |
| 19.03.2025 | 184,28 | 189,17 | 183,50 | 185,96 | 1,05% | - |
| 18.03.2025 | 187,37 | 187,50 | 183,19 | 184,02 | -1,64% | - |
| 17.03.2025 | 183,82 | 188,85 | 183,50 | 187,09 | 1,46% | 10,00 |
| 14.03.2025 | 181,34 | 185,28 | 181,03 | 184,39 | 2,23% | - |
| 13.03.2025 | 180,97 | 183,43 | 177,76 | 180,36 | -0,03% | - |
| 12.03.2025 | 176,70 | 182,62 | 176,63 | 180,42 | 2,62% | - |
| 11.03.2025 | 176,54 | 180,76 | 173,34 | 175,81 | -2,14% | - |
| 10.03.2025 | 186,52 | 187,16 | 177,03 | 179,65 | -4,44% | - |
| 07.03.2025 | 185,12 | 188,57 | 181,04 | 187,99 | 2,38% | 27,00 |
| 06.03.2025 | 189,18 | 189,28 | 182,80 | 183,62 | -4,14% | - |
| 05.03.2025 | 193,80 | 193,88 | 186,33 | 191,56 | 0,48% | 1,00 |
| 04.03.2025 | 193,05 | 195,46 | 187,35 | 190,64 | -0,61% | 15,00 |
| 03.03.2025 | 200,91 | 202,52 | 190,40 | 191,81 | -4,52% | 109,00 |
| 28.02.2025 | 199,09 | 201,65 | 195,16 | 200,90 | 1,85% | 50,00 |
| 27.02.2025 | 207,65 | 210,73 | 197,23 | 197,26 | -5,02% | - |
| 26.02.2025 | 205,80 | 209,08 | 205,43 | 207,68 | 1,95% | - |
| 25.02.2025 | 209,13 | 209,38 | 203,08 | 203,70 | -2,47% | - |
| 24.02.2025 | 214,33 | 215,58 | 208,83 | 208,85 | -2,47% | 351,00 |
| 21.02.2025 | 220,25 | 221,52 | 213,25 | 214,15 | -2,70% | 3,00 |
| 20.02.2025 | 220,27 | 223,25 | 218,43 | 220,10 | -0,46% | 1,00 |
| 19.02.2025 | 216,70 | 222,20 | 216,65 | 221,13 | 1,82% | - |
| 18.02.2025 | 213,70 | 217,77 | 213,25 | 217,18 | 1,85% | - |
| 17.02.2025 | 212,75 | 213,45 | 212,55 | 213,23 | 0,26% | - |
| 14.02.2025 | 212,70 | 213,10 | 211,33 | 212,68 | -0,20% | - |
| 13.02.2025 | 211,43 | 213,73 | 210,23 | 213,10 | 0,63% | - |
| 12.02.2025 | 212,35 | 213,20 | 208,77 | 211,77 | -0,19% | - |
| 11.02.2025 | 212,50 | 213,93 | 210,75 | 212,18 | -0,45% | - |
| 10.02.2025 | 210,65 | 213,68 | 210,35 | 213,13 | 1,50% | - |
| 07.02.2025 | 212,18 | 213,88 | 208,63 | 209,98 | -0,96% | - |
| 06.02.2025 | 211,20 | 212,75 | 209,90 | 212,00 | 0,02% | - |
| 05.02.2025 | 207,15 | 212,45 | 205,88 | 211,95 | 1,74% | 1,00 |
| 04.02.2025 | 210,23 | 210,30 | 206,25 | 208,33 | 0,01% | - |
| 03.02.2025 | 209,25 | 210,38 | 205,80 | 208,30 | -1,06% | 25,00 |
| 31.01.2025 | 211,33 | 215,90 | 209,63 | 210,52 | 0,19% | - |
| 30.01.2025 | 207,83 | 210,93 | 206,77 | 210,13 | 2,11% | - |
| 29.01.2025 | 204,73 | 208,95 | 203,60 | 205,77 | 0,56% | 10,00 |
| 28.01.2025 | 205,13 | 208,00 | 200,27 | 204,63 | 0,99% | 98,00 |
| 27.01.2025 | 218,73 | 218,83 | 199,93 | 202,63 | -7,74% | - |
| 24.01.2025 | 223,93 | 225,00 | 218,85 | 219,63 | -2,75% | - |
| 23.01.2025 | 225,35 | 225,88 | 222,13 | 225,83 | -0,35% | - |
| 22.01.2025 | 224,73 | 228,77 | 224,48 | 226,63 | 1,50% | - |
| 21.01.2025 | 221,77 | 224,93 | 221,15 | 223,27 | 0,95% | - |
| 20.01.2025 | 222,73 | 224,95 | 220,85 | 221,18 | -1,11% | 1,00 |
| 17.01.2025 | 217,58 | 224,13 | 217,45 | 223,65 | 2,93% | - |
| 16.01.2025 | 217,25 | 221,68 | 216,70 | 217,27 | 0,14% | - |
| 15.01.2025 | 213,10 | 217,88 | 212,05 | 216,98 | 2,30% | - |
| 14.01.2025 | 214,15 | 215,48 | 210,08 | 212,10 | -0,50% | - |
| 13.01.2025 | 213,20 | 213,35 | 208,70 | 213,18 | 0,04% | 60,00 |
| 10.01.2025 | 216,70 | 216,98 | 211,63 | 213,10 | -1,59% | 3,00 |
| 09.01.2025 | 216,40 | 216,80 | 215,95 | 216,55 | 0,05% | - |
| 08.01.2025 | 218,55 | 220,40 | 214,58 | 216,45 | -0,84% | 4,00 |
| 07.01.2025 | 220,80 | 223,10 | 217,05 | 218,27 | -1,01% | 136,00 |
| 06.01.2025 | 215,55 | 223,33 | 215,02 | 220,50 | 2,18% | 21,00 |
| 03.01.2025 | 211,38 | 216,43 | 210,98 | 215,80 | 2,15% | - |
| 02.01.2025 | 208,27 | 213,90 | 208,05 | 211,25 | 0,78% | 1,00 |
| 30.12.2024 | 211,85 | 212,43 | 209,20 | 209,63 | -1,34% | - |
| 27.12.2024 | 214,23 | 214,33 | 209,95 | 212,48 | -0,09% | - |
| 23.12.2024 | 206,48 | 213,02 | 202,15 | 212,68 | 3,23% | 1,00 |
| 20.12.2024 | 203,95 | 208,75 | 199,60 | 206,02 | 0,75% | 1,00 |
| 19.12.2024 | 206,93 | 209,23 | 203,98 | 204,50 | -1,81% | 10,00 |
| 18.12.2024 | 213,33 | 216,68 | 206,65 | 208,27 | -2,42% | 1,00 |
| 17.12.2024 | 216,05 | 216,95 | 212,08 | 213,45 | -1,42% | - |
| 16.12.2024 | 212,55 | 217,40 | 212,05 | 216,52 | 1,79% | 30,00 |
| 13.12.2024 | 211,10 | 214,02 | 209,77 | 212,73 | 2,51% | - |
| 12.12.2024 | 207,73 | 208,52 | 204,98 | 207,52 | -0,54% | - |
| 11.12.2024 | 203,13 | 209,88 | 203,10 | 208,65 | 2,95% | - |
| 10.12.2024 | 207,00 | 208,58 | 201,52 | 202,68 | -2,27% | - |
| 09.12.2024 | 208,25 | 209,50 | 205,58 | 207,38 | -0,38% | - |
| 06.12.2024 | 206,30 | 208,77 | 205,98 | 208,18 | 0,87% | - |
| 05.12.2024 | 211,35 | 211,58 | 205,83 | 206,38 | -2,60% | 1,00 |
| 04.12.2024 | 210,98 | 214,25 | 210,33 | 211,88 | 1,34% | - |
| 03.12.2024 | 210,70 | 211,10 | 208,08 | 209,08 | -0,82% | 100,00 |
| 02.12.2024 | 204,30 | 212,20 | 203,00 | 210,80 | 3,51% | 121,00 |
| 29.11.2024 | 201,62 | 206,60 | 200,91 | 203,65 | 0,80% | - |
| 28.11.2024 | 201,89 | 202,20 | 201,66 | 202,04 | 0,43% | - |