211,150€
-0,60%
Echtzeitkurs iShares PHLX Semiconductor ETF
Bid:
Ask:
Aktienkurse zum iShares PHLX Semiconductor ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 211,30 | 211,38 | 210,90 | 211,15 | -0,60% | - |
| 15.07.2025 | 208,75 | 214,52 | 208,60 | 212,43 | 1,65% | - |
| 14.07.2025 | 209,50 | 209,98 | 205,83 | 208,98 | -0,75% | - |
| 11.07.2025 | 210,15 | 211,30 | 208,68 | 210,55 | -0,12% | - |
| 10.07.2025 | 207,60 | 211,90 | 207,23 | 210,80 | 1,20% | - |
| 09.07.2025 | 207,95 | 210,58 | 206,55 | 208,30 | 0,33% | - |
| 08.07.2025 | 203,40 | 209,73 | 203,02 | 207,63 | 1,95% | - |
| 07.07.2025 | 205,98 | 206,50 | 203,18 | 203,65 | -0,74% | 1,00 |
| 04.07.2025 | 205,83 | 205,88 | 204,93 | 205,18 | -0,89% | - |
| 03.07.2025 | 205,43 | 208,77 | 205,23 | 207,02 | 0,89% | 180,00 |
| 02.07.2025 | 201,87 | 206,23 | 200,16 | 205,20 | 1,87% | - |
| 01.07.2025 | 202,04 | 203,27 | 198,90 | 201,43 | -0,71% | - |
| 30.06.2025 | 204,93 | 205,60 | 201,93 | 202,88 | -0,56% | - |
| 27.06.2025 | 205,13 | 205,75 | 202,02 | 204,02 | -0,12% | - |
| 26.06.2025 | 203,45 | 205,02 | 202,43 | 204,27 | 0,47% | - |
| 25.06.2025 | 203,05 | 204,43 | 202,20 | 203,33 | 0,40% | - |
| 24.06.2025 | 198,26 | 202,65 | 197,76 | 202,52 | 3,55% | - |
| 23.06.2025 | 194,94 | 197,92 | 192,56 | 195,59 | 0,06% | - |
| 20.06.2025 | 196,21 | 198,80 | 192,93 | 195,48 | 0,02% | 1,00 |
| 19.06.2025 | 197,31 | 197,39 | 195,45 | 195,45 | -0,98% | - |
| 18.06.2025 | 195,79 | 199,27 | 195,64 | 197,39 | 0,42% | - |
| 17.06.2025 | 194,86 | 198,82 | 194,04 | 196,56 | -0,14% | - |
| 16.06.2025 | 191,49 | 197,25 | 191,46 | 196,83 | 2,91% | - |
| 13.06.2025 | 193,67 | 194,62 | 190,93 | 191,26 | -2,35% | - |
| 12.06.2025 | 194,90 | 196,93 | 192,11 | 195,86 | -0,67% | - |
| 11.06.2025 | 198,54 | 200,68 | 195,14 | 197,19 | -0,88% | - |
| 10.06.2025 | 194,99 | 199,69 | 194,56 | 198,95 | 2,08% | 355,00 |
| 09.06.2025 | 190,05 | 196,89 | 189,99 | 194,89 | 2,18% | - |
| 06.06.2025 | 188,10 | 193,41 | 188,02 | 190,73 | 1,12% | - |
| 05.06.2025 | 189,79 | 192,59 | 187,35 | 188,61 | -0,79% | 1,00 |
| 04.06.2025 | 187,69 | 190,65 | 186,85 | 190,11 | 1,02% | - |
| 03.06.2025 | 181,68 | 188,37 | 180,80 | 188,19 | 3,53% | - |
| 02.06.2025 | 179,40 | 182,60 | 177,31 | 181,77 | 0,73% | - |
| 30.05.2025 | 183,98 | 184,71 | 177,19 | 180,46 | -1,82% | - |
| 29.05.2025 | 192,26 | 192,26 | 182,60 | 183,80 | -0,35% | - |
| 28.05.2025 | 185,28 | 186,38 | 184,12 | 184,44 | -0,18% | - |
| 27.05.2025 | 179,24 | 185,52 | 179,13 | 184,77 | 2,94% | - |
| 26.05.2025 | 178,53 | 179,77 | 178,42 | 179,49 | 0,74% | - |
| 23.05.2025 | 181,92 | 182,34 | 175,87 | 178,17 | -2,29% | - |
| 22.05.2025 | 183,11 | 185,45 | 182,32 | 182,34 | -0,68% | - |
| 21.05.2025 | 185,38 | 188,59 | 182,10 | 183,59 | -2,04% | - |
| 20.05.2025 | 188,41 | 188,44 | 185,77 | 187,41 | -0,48% | 1,00 |
| 19.05.2025 | 185,99 | 189,11 | 183,47 | 188,31 | -1,45% | 25,00 |
| 16.05.2025 | 189,40 | 191,35 | 188,84 | 191,09 | 0,25% | - |
| 15.05.2025 | 190,09 | 192,38 | 188,01 | 190,61 | -0,83% | - |
| 14.05.2025 | 192,07 | 193,11 | 190,00 | 192,21 | 0,57% | - |
| 13.05.2025 | 186,52 | 192,20 | 185,37 | 191,13 | 2,01% | - |
| 12.05.2025 | 174,71 | 188,92 | 174,45 | 187,37 | 8,72% | - |
| 09.05.2025 | 171,30 | 173,71 | 170,66 | 172,34 | 0,87% | - |
| 08.05.2025 | 168,23 | 173,78 | 168,06 | 170,85 | 1,55% | - |
| 07.05.2025 | 165,72 | 168,51 | 162,65 | 168,24 | 2,42% | - |
| 06.05.2025 | 166,20 | 166,40 | 162,24 | 164,27 | -1,49% | - |
| 05.05.2025 | 166,67 | 168,52 | 165,48 | 166,75 | -0,77% | 1,00 |
| 02.05.2025 | 161,61 | 169,51 | 161,04 | 168,04 | 3,28% | - |
| 30.04.2025 | 159,41 | 162,70 | 155,45 | 162,70 | 1,50% | - |
| 29.04.2025 | 161,14 | 162,15 | 158,92 | 160,30 | -0,77% | - |
| 28.04.2025 | 161,70 | 163,41 | 158,09 | 161,55 | -0,74% | - |
| 25.04.2025 | 162,88 | 163,72 | 158,73 | 162,75 | 1,12% | - |
| 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 |