441,675€
5,21%
Echtzeitkurs iShares PHLX Semiconductor ETF
Bid:
Ask:
Aktienkurse zum iShares PHLX Semiconductor ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 423,40 | 441,27 | 422,90 | 441,25 | 4,78% | - |
| 07.05.2026 | 429,45 | 432,50 | 415,80 | 421,13 | -2,23% | - |
| 06.05.2026 | 423,10 | 430,73 | 415,23 | 430,73 | 4,42% | 285,00 |
| 05.05.2026 | 395,40 | 415,58 | 394,70 | 412,48 | 4,38% | 564,00 |
| 04.05.2026 | 396,65 | 401,23 | 391,80 | 395,15 | 0,45% | - |
| 30.04.2026 | 389,35 | 393,67 | 383,85 | 393,38 | 2,20% | 25,00 |
| 29.04.2026 | 380,02 | 385,67 | 378,00 | 384,92 | 2,69% | - |
| 28.04.2026 | 388,90 | 389,45 | 369,38 | 374,83 | -3,58% | 50,00 |
| 27.04.2026 | 392,45 | 398,23 | 382,52 | 388,75 | -1,26% | - |
| 24.04.2026 | 384,48 | 395,88 | 383,83 | 393,73 | 4,43% | - |
| 23.04.2026 | 371,17 | 381,63 | 368,90 | 377,02 | 2,23% | - |
| 22.04.2026 | 362,10 | 369,15 | 360,40 | 368,80 | 2,82% | - |
| 21.04.2026 | 356,60 | 360,33 | 354,48 | 358,70 | 1,31% | - |
| 20.04.2026 | 350,42 | 355,38 | 349,77 | 354,05 | 0,36% | 1,00 |
| 17.04.2026 | 345,48 | 352,77 | 345,02 | 352,77 | 2,36% | - |
| 16.04.2026 | 340,58 | 345,83 | 337,98 | 344,63 | 1,32% | 21,00 |
| 15.04.2026 | 340,70 | 341,75 | 332,58 | 340,15 | 0,07% | 4,00 |
| 14.04.2026 | 335,85 | 340,42 | 333,52 | 339,90 | 1,68% | - |
| 13.04.2026 | 328,42 | 334,60 | 326,63 | 334,30 | 1,50% | - |
| 10.04.2026 | 322,85 | 331,85 | 322,60 | 329,38 | 1,84% | - |
| 09.04.2026 | 315,08 | 323,67 | 314,27 | 323,42 | 2,05% | 68,00 |
| 08.04.2026 | 316,48 | 317,77 | 309,83 | 316,92 | 5,76% | 1,00 |
| 07.04.2026 | 298,13 | 299,67 | 292,67 | 299,67 | 1,77% | 1,00 |
| 02.04.2026 | 290,17 | 294,83 | 279,75 | 294,48 | 0,74% | - |
| 01.04.2026 | 286,90 | 295,08 | 285,48 | 292,30 | 2,75% | - |
| 31.03.2026 | 269,67 | 285,02 | 269,08 | 284,48 | 5,17% | - |
| 30.03.2026 | 280,40 | 285,30 | 268,20 | 270,50 | -3,62% | 75,00 |
| 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% | - |