202,300€
-0,76%
Echtzeitkurs iShares PHLX Semiconductor ETF
Bid:
Ask:
Aktienkurse zum iShares PHLX Semiconductor ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 202,58 | 204,50 | 201,63 | 202,23 | -0,80% | - |
| 08.05.2024 | 203,15 | 204,40 | 201,05 | 203,85 | 0,18% | - |
| 07.05.2024 | 204,43 | 205,73 | 202,50 | 203,48 | -0,63% | 1,00 |
| 06.05.2024 | 201,07 | 204,80 | 200,96 | 204,77 | 1,99% | 1,00 |
| 03.05.2024 | 199,11 | 201,45 | 197,31 | 200,77 | 2,00% | 50,00 |
| 02.05.2024 | 194,57 | 197,76 | 193,50 | 196,83 | -1,96% | 251,00 |
| 30.04.2024 | 204,18 | 205,27 | 200,60 | 200,77 | -1,47% | - |
| 29.04.2024 | 202,83 | 203,98 | 201,02 | 203,77 | 0,52% | 1,00 |
| 26.04.2024 | 199,87 | 203,68 | 197,26 | 202,73 | 2,39% | - |
| 25.04.2024 | 192,45 | 199,21 | 192,11 | 197,99 | 1,57% | - |
| 24.04.2024 | 195,66 | 198,78 | 193,51 | 194,93 | 1,49% | - |
| 23.04.2024 | 189,32 | 193,21 | 188,95 | 192,07 | 1,63% | - |
| 22.04.2024 | 186,07 | 190,54 | 186,00 | 188,99 | 1,39% | 7,00 |
| 19.04.2024 | 192,30 | 193,44 | 185,41 | 186,39 | -3,94% | 25,00 |
| 18.04.2024 | 198,05 | 199,29 | 193,34 | 194,04 | -1,69% | - |
| 17.04.2024 | 205,05 | 205,13 | 196,78 | 197,38 | -3,38% | 24,00 |
| 16.04.2024 | 202,15 | 205,13 | 201,48 | 204,27 | 0,76% | - |
| 15.04.2024 | 205,38 | 208,58 | 201,73 | 202,73 | -1,11% | - |
| 12.04.2024 | 210,43 | 211,55 | 204,58 | 205,00 | -2,47% | 33,00 |
| 11.04.2024 | 205,18 | 210,48 | 204,23 | 210,20 | 2,32% | - |
| 10.04.2024 | 206,90 | 208,02 | 203,73 | 205,43 | -0,56% | - |
| 09.04.2024 | 204,48 | 207,00 | 203,33 | 206,58 | 1,00% | - |
| 08.04.2024 | 202,25 | 206,52 | 202,25 | 204,52 | -0,01% | 19,00 |
| 05.04.2024 | 202,70 | 205,80 | 202,35 | 204,55 | 1,10% | 1,00 |
| 04.04.2024 | 208,58 | 210,83 | 201,65 | 202,33 | -2,72% | 30,00 |
| 03.04.2024 | 207,85 | 209,98 | 205,70 | 207,98 | -0,40% | 3,00 |
| 02.04.2024 | 212,93 | 213,80 | 206,52 | 208,80 | -0,01% | 413,00 |
| 28.03.2024 | 208,35 | 210,02 | 208,13 | 208,83 | 0,17% | - |
| 27.03.2024 | 206,48 | 208,50 | 204,73 | 208,48 | 1,12% | - |
| 26.03.2024 | 207,50 | 209,20 | 205,80 | 206,18 | -0,46% | - |
| 25.03.2024 | 207,90 | 209,13 | 204,75 | 207,13 | -0,53% | 30,00 |
| 22.03.2024 | 208,02 | 210,18 | 206,63 | 208,23 | 0,33% | - |
| 21.03.2024 | 205,88 | 211,13 | 202,70 | 207,55 | 1,39% | 1,00 |
| 20.03.2024 | 199,77 | 204,70 | 198,37 | 204,70 | 2,58% | 106,00 |
| 19.03.2024 | 199,32 | 201,45 | 195,77 | 199,56 | -0,80% | - |
| 18.03.2024 | 201,55 | 205,13 | 200,83 | 201,18 | 0,00% | - |
| 15.03.2024 | 201,76 | 203,27 | 199,42 | 201,18 | -0,47% | - |
| 14.03.2024 | 205,38 | 206,90 | 200,48 | 202,13 | -1,25% | - |
| 13.03.2024 | 211,23 | 211,58 | 203,68 | 204,68 | -2,88% | 12,00 |
| 12.03.2024 | 207,65 | 210,75 | 205,43 | 210,75 | 2,13% | - |
| 11.03.2024 | 207,63 | 209,68 | 203,83 | 206,35 | -1,19% | - |
| 08.03.2024 | 216,43 | 219,13 | 208,77 | 208,83 | -3,84% | - |
| 07.03.2024 | 211,00 | 218,23 | 210,00 | 217,18 | -65,65% | 7,00 |
| 06.03.2024 | 615,20 | 638,95 | 615,20 | 632,15 | 2,00% | 2,00 |
| 05.03.2024 | 629,90 | 631,10 | 613,55 | 619,75 | -1,99% | 9,00 |
| 04.03.2024 | 625,35 | 639,25 | 624,70 | 632,35 | 0,81% | - |
| 01.03.2024 | 605,55 | 629,75 | 604,40 | 627,25 | 3,84% | 1,00 |
| 29.02.2024 | 585,40 | 604,55 | 582,90 | 604,05 | 3,07% | - |
| 28.02.2024 | 592,30 | 592,65 | 583,70 | 586,05 | -1,01% | - |
| 27.02.2024 | 590,75 | 597,15 | 590,40 | 592,05 | -0,05% | - |
| 26.02.2024 | 586,50 | 595,15 | 585,70 | 592,35 | 0,63% | 522,00 |
| 23.02.2024 | 596,50 | 599,80 | 585,25 | 588,65 | -1,08% | 34,00 |
| 22.02.2024 | 582,85 | 597,85 | 581,30 | 595,05 | 5,03% | - |
| 21.02.2024 | 564,25 | 567,20 | 558,30 | 566,55 | -0,32% | 1,00 |
| 20.02.2024 | 579,05 | 579,20 | 559,85 | 568,35 | -2,07% | 1,00 |
| 19.02.2024 | 580,30 | 581,15 | 579,55 | 580,35 | 0,07% | - |
| 16.02.2024 | 588,25 | 593,65 | 579,35 | 579,95 | -0,67% | - |
| 15.02.2024 | 587,45 | 590,70 | 581,75 | 583,85 | -0,44% | - |
| 14.02.2024 | 575,10 | 587,45 | 575,10 | 586,45 | 2,07% | - |
| 13.02.2024 | 580,65 | 581,30 | 566,50 | 574,55 | -1,49% | - |
| 12.02.2024 | 583,00 | 593,75 | 576,90 | 583,25 | -0,03% | 2,00 |
| 09.02.2024 | 572,35 | 584,45 | 571,85 | 583,45 | 1,87% | 34,00 |
| 08.02.2024 | 566,10 | 576,85 | 563,75 | 572,75 | 1,74% | - |
| 07.02.2024 | 555,65 | 563,85 | 552,65 | 562,95 | 1,39% | - |
| 06.02.2024 | 556,20 | 567,50 | 549,45 | 555,25 | -1,44% | 51,00 |
| 05.02.2024 | 552,05 | 565,65 | 551,65 | 563,35 | 1,94% | 1,00 |
| 02.02.2024 | 547,00 | 553,75 | 538,40 | 552,65 | 2,03% | 38,00 |
| 01.02.2024 | 542,95 | 549,40 | 535,75 | 541,65 | -0,20% | 1,00 |
| 31.01.2024 | 542,00 | 549,45 | 534,85 | 542,75 | -1,08% | - |
| 30.01.2024 | 560,20 | 560,20 | 546,45 | 548,65 | -1,54% | - |
| 29.01.2024 | 550,35 | 557,25 | 550,25 | 557,25 | 1,24% | - |
| 26.01.2024 | 553,10 | 559,80 | 548,75 | 550,45 | -2,86% | - |
| 25.01.2024 | 569,05 | 577,85 | 564,65 | 566,65 | 0,09% | - |
| 24.01.2024 | 557,60 | 572,35 | 557,10 | 566,15 | 1,11% | 17,00 |
| 23.01.2024 | 552,45 | 560,35 | 546,80 | 559,95 | 0,96% | 1,00 |
| 22.01.2024 | 552,05 | 561,35 | 549,05 | 554,65 | 0,53% | 1,00 |
| 19.01.2024 | 533,15 | 552,65 | 533,05 | 551,75 | 3,61% | - |
| 18.01.2024 | 513,25 | 533,15 | 513,15 | 532,55 | 3,42% | - |
| 17.01.2024 | 517,55 | 518,55 | 507,65 | 514,95 | -0,92% | 1,00 |
| 16.01.2024 | 508,85 | 522,85 | 506,30 | 519,75 | 2,15% | 7,00 |
| 15.01.2024 | 508,70 | 509,50 | 507,60 | 508,80 | -0,09% | - |
| 12.01.2024 | 510,10 | 513,20 | 505,85 | 509,25 | -0,29% | - |
| 11.01.2024 | 508,10 | 514,10 | 501,55 | 510,75 | 0,45% | 9,00 |
| 10.01.2024 | 511,95 | 515,35 | 503,35 | 508,45 | -0,66% | - |
| 09.01.2024 | 509,60 | 515,55 | 504,55 | 511,85 | 0,22% | - |
| 08.01.2024 | 493,08 | 511,85 | 492,45 | 510,75 | 3,12% | - |
| 05.01.2024 | 493,75 | 497,83 | 489,20 | 495,27 | 0,57% | 27,00 |
| 04.01.2024 | 498,02 | 500,13 | 487,73 | 492,48 | -1,00% | - |
| 03.01.2024 | 506,25 | 507,05 | 496,17 | 497,42 | -1,99% | 1,00 |
| 02.01.2024 | 522,45 | 524,30 | 502,95 | 507,55 | -3,43% | 1,00 |
| 29.12.2023 | 524,55 | 527,25 | 524,55 | 525,60 | 0,18% | - |
| 28.12.2023 | 523,20 | 528,80 | 520,20 | 524,65 | 0,36% | - |
| 27.12.2023 | 525,65 | 527,60 | 520,45 | 522,75 | 1,04% | - |
| 22.12.2023 | 514,95 | 519,55 | 513,30 | 517,35 | 0,14% | - |
| 21.12.2023 | 510,05 | 517,45 | 504,80 | 516,65 | 2,07% | 1,00 |
| 20.12.2023 | 520,70 | 521,25 | 505,75 | 506,15 | -2,60% | 1,00 |
| 19.12.2023 | 518,30 | 521,55 | 517,25 | 519,65 | -0,10% | - |
| 18.12.2023 | 522,65 | 523,50 | 515,45 | 520,15 | -0,46% | - |
| 15.12.2023 | 516,65 | 527,55 | 516,60 | 522,55 | 1,28% | 14,00 |
| 14.12.2023 | 507,65 | 517,45 | 506,20 | 515,95 | 1,84% | - |