280,550€
-2,30%
Echtzeitkurs iShares PHLX Semiconductor ETF
Bid:
Ask:
Aktienkurse zum iShares PHLX Semiconductor ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 287,63 | 288,05 | 279,83 | 280,65 | -2,26% | - |
| 26.03.2026 | 296,48 | 296,85 | 285,23 | 287,15 | -3,89% | - |
| 25.03.2026 | 298,33 | 300,05 | 295,75 | 298,77 | 0,16% | - |
| 24.03.2026 | 291,30 | 298,38 | 287,25 | 298,30 | 2,85% | - |
| 23.03.2026 | 287,20 | 296,73 | 282,58 | 290,02 | 0,83% | - |
| 20.03.2026 | 294,35 | 295,27 | 284,08 | 287,65 | -2,27% | 1,00 |
| 19.03.2026 | 293,90 | 295,85 | 284,92 | 294,33 | 0,18% | - |
| 18.03.2026 | 296,65 | 299,88 | 293,65 | 293,80 | -0,47% | - |
| 17.03.2026 | 292,95 | 295,95 | 291,00 | 295,17 | 0,60% | - |
| 16.03.2026 | 291,85 | 297,30 | 291,13 | 293,42 | 1,21% | - |
| 13.03.2026 | 286,63 | 294,55 | 286,02 | 289,92 | 1,03% | - |
| 12.03.2026 | 290,40 | 294,70 | 285,48 | 286,98 | -2,83% | - |
| 11.03.2026 | 292,60 | 298,08 | 290,42 | 295,33 | 0,75% | - |
| 10.03.2026 | 287,48 | 296,52 | 287,15 | 293,13 | 1,67% | - |
| 09.03.2026 | 275,33 | 290,20 | 272,23 | 288,30 | 3,34% | - |
| 06.03.2026 | 292,88 | 293,60 | 277,13 | 278,98 | -4,08% | - |
| 05.03.2026 | 295,50 | 296,92 | 285,42 | 290,85 | -0,92% | 1,00 |
| 04.03.2026 | 286,95 | 295,23 | 286,02 | 293,55 | 1,91% | - |
| 03.03.2026 | 297,13 | 297,38 | 286,58 | 288,05 | -4,37% | - |
| 02.03.2026 | 295,98 | 301,33 | 292,00 | 301,23 | 1,23% | - |
| 27.02.2026 | 298,83 | 302,70 | 295,02 | 297,58 | -1,51% | 2,00 |
| 26.02.2026 | 309,27 | 313,35 | 297,13 | 302,13 | -3,04% | - |
| 25.02.2026 | 307,30 | 312,92 | 307,15 | 311,60 | 1,31% | - |
| 24.02.2026 | 303,60 | 309,58 | 302,77 | 307,58 | 1,99% | - |
| 23.02.2026 | 302,20 | 305,48 | 299,25 | 301,58 | -1,07% | - |
| 20.02.2026 | 303,15 | 306,40 | 299,83 | 304,83 | 0,99% | 1,00 |
| 19.02.2026 | 303,40 | 303,98 | 299,20 | 301,83 | -0,66% | - |
| 18.02.2026 | 298,20 | 306,23 | 298,10 | 303,83 | 1,68% | - |
| 17.02.2026 | 298,35 | 301,48 | 292,15 | 298,80 | -0,11% | - |
| 16.02.2026 | 298,95 | 300,23 | 298,75 | 299,13 | 0,35% | - |
| 13.02.2026 | 298,23 | 301,48 | 293,98 | 298,08 | 0,45% | - |
| 12.02.2026 | 304,52 | 307,45 | 295,83 | 296,73 | -2,31% | - |
| 11.02.2026 | 295,58 | 305,38 | 293,38 | 303,75 | 2,80% | - |
| 10.02.2026 | 296,05 | 298,70 | 292,33 | 295,48 | -0,29% | - |
| 09.02.2026 | 294,52 | 298,05 | 288,83 | 296,33 | 0,32% | - |
| 06.02.2026 | 275,45 | 295,67 | 275,30 | 295,38 | 5,27% | - |
| 05.02.2026 | 284,38 | 284,42 | 274,83 | 280,60 | 0,03% | 1,00 |
| 04.02.2026 | 289,73 | 292,23 | 274,17 | 280,52 | -4,05% | - |
| 03.02.2026 | 301,55 | 304,23 | 286,33 | 292,38 | -2,24% | - |
| 02.02.2026 | 289,48 | 302,33 | 284,85 | 299,08 | 2,44% | 35,00 |
| 30.01.2026 | 297,83 | 302,33 | 289,92 | 291,95 | -3,16% | - |
| 29.01.2026 | 302,20 | 304,83 | 291,42 | 301,48 | -0,08% | - |
| 28.01.2026 | 297,35 | 304,10 | 296,42 | 301,73 | 3,62% | - |
| 27.01.2026 | 288,63 | 295,08 | 288,60 | 291,17 | 0,81% | 18,00 |
| 26.01.2026 | 289,83 | 290,98 | 287,48 | 288,83 | -0,94% | - |
| 23.01.2026 | 294,83 | 296,75 | 289,50 | 291,58 | -1,66% | - |
| 22.01.2026 | 300,52 | 303,63 | 295,88 | 296,50 | -0,48% | - |
| 21.01.2026 | 289,75 | 300,65 | 288,63 | 297,92 | 3,40% | - |
| 20.01.2026 | 290,40 | 292,48 | 283,10 | 288,13 | -1,34% | - |
| 19.01.2026 | 292,42 | 293,05 | 291,70 | 292,02 | -1,23% | - |
| 16.01.2026 | 293,40 | 297,33 | 293,15 | 295,65 | 1,69% | - |
| 15.01.2026 | 284,63 | 296,88 | 284,42 | 290,73 | 2,10% | - |
| 14.01.2026 | 286,17 | 286,83 | 280,92 | 284,75 | -0,48% | - |
| 13.01.2026 | 281,98 | 288,85 | 281,67 | 286,13 | 0,83% | - |
| 12.01.2026 | 280,55 | 283,92 | 277,00 | 283,77 | 0,20% | - |
| 09.01.2026 | 274,35 | 284,17 | 274,17 | 283,20 | 3,27% | - |
| 08.01.2026 | 276,52 | 277,95 | 271,33 | 274,23 | -1,45% | - |
| 07.01.2026 | 280,98 | 281,65 | 275,58 | 278,25 | -1,05% | - |
| 06.01.2026 | 271,20 | 281,52 | 270,63 | 281,20 | 3,72% | - |
| 05.01.2026 | 269,20 | 276,13 | 268,90 | 271,13 | 1,19% | 13,00 |
| 02.01.2026 | 256,38 | 269,27 | 256,20 | 267,92 | 3,14% | - |
| 30.12.2025 | 259,15 | 260,15 | 258,80 | 259,77 | 0,17% | 21,00 |
| 29.12.2025 | 259,65 | 259,98 | 256,42 | 259,33 | 0,27% | - |
| 23.12.2025 | 258,35 | 258,98 | 255,90 | 258,63 | 0,07% | - |
| 22.12.2025 | 256,10 | 261,00 | 255,65 | 258,45 | 0,79% | 1,00 |
| 19.12.2025 | 249,02 | 257,40 | 249,02 | 256,42 | 2,77% | - |
| 18.12.2025 | 245,10 | 252,70 | 244,83 | 249,52 | 2,80% | - |
| 17.12.2025 | 252,00 | 255,48 | 242,25 | 242,73 | -3,66% | - |
| 16.12.2025 | 252,90 | 253,85 | 248,90 | 251,95 | -0,70% | - |
| 15.12.2025 | 256,02 | 258,08 | 253,10 | 253,73 | -0,51% | - |
| 12.12.2025 | 266,27 | 266,73 | 253,75 | 255,02 | -4,74% | - |
| 11.12.2025 | 267,60 | 268,02 | 260,65 | 267,73 | -1,16% | - |
| 10.12.2025 | 268,00 | 271,33 | 266,92 | 270,88 | 0,78% | - |
| 09.12.2025 | 269,25 | 269,63 | 266,17 | 268,77 | 0,12% | - |
| 08.12.2025 | 265,27 | 269,42 | 265,25 | 268,45 | 1,04% | - |
| 05.12.2025 | 263,00 | 268,48 | 262,80 | 265,70 | 1,09% | 1,00 |
| 04.12.2025 | 264,85 | 264,92 | 261,50 | 262,83 | -0,92% | - |
| 03.12.2025 | 261,60 | 265,30 | 258,52 | 265,27 | 1,80% | - |
| 02.12.2025 | 256,67 | 262,42 | 256,42 | 260,58 | 1,92% | - |
| 01.12.2025 | 254,55 | 257,83 | 250,25 | 255,68 | 0,03% | - |
| 28.11.2025 | 252,33 | 256,50 | 252,23 | 255,60 | 1,51% | - |
| 27.11.2025 | 251,80 | 252,27 | 251,65 | 251,80 | -0,22% | - |
| 26.11.2025 | 245,35 | 253,60 | 245,08 | 252,35 | 2,86% | - |
| 25.11.2025 | 244,70 | 245,98 | 236,00 | 245,33 | -0,10% | - |
| 24.11.2025 | 236,05 | 246,45 | 235,08 | 245,58 | 4,40% | - |
| 21.11.2025 | 234,65 | 238,68 | 226,43 | 235,23 | 1,20% | - |
| 20.11.2025 | 253,18 | 253,52 | 232,13 | 232,43 | -4,87% | 101,00 |
| 19.11.2025 | 238,23 | 246,68 | 238,10 | 244,33 | 1,84% | - |
| 18.11.2025 | 242,13 | 244,65 | 236,18 | 239,90 | -1,83% | - |
| 17.11.2025 | 249,43 | 251,58 | 241,83 | 244,38 | -1,36% | - |
| 14.11.2025 | 247,95 | 252,00 | 240,13 | 247,75 | -0,29% | - |
| 13.11.2025 | 257,77 | 258,27 | 246,15 | 248,48 | -3,89% | 35,00 |
| 12.11.2025 | 256,90 | 260,42 | 256,67 | 258,52 | 1,53% | - |
| 11.11.2025 | 261,50 | 261,58 | 254,23 | 254,63 | -2,60% | - |
| 10.11.2025 | 256,35 | 262,33 | 255,83 | 261,42 | 3,36% | 115,00 |
| 07.11.2025 | 260,00 | 260,10 | 244,98 | 252,93 | -1,77% | - |
| 06.11.2025 | 264,83 | 267,23 | 256,08 | 257,48 | -3,30% | - |
| 05.11.2025 | 254,55 | 269,05 | 254,13 | 266,27 | 3,32% | 1,00 |
| 04.11.2025 | 265,60 | 265,63 | 257,48 | 257,73 | -3,71% | 75,00 |
| 03.11.2025 | 265,63 | 270,95 | 265,38 | 267,65 | 0,50% | 46,00 |