449,400€
0,98%
Echtzeitkurs iShares PHLX Semiconductor ETF
Bid:
Ask:
Aktienkurse zum iShares PHLX Semiconductor ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 454,50 | 464,15 | 441,20 | 445,13 | -2,83% | - |
| 18.08.2026 | 483,08 | 483,90 | 451,73 | 458,08 | -5,09% | - |
| 17.08.2026 | 474,33 | 488,58 | 473,05 | 482,63 | 1,57% | 20,00 |
| 14.08.2026 | 479,00 | 479,30 | 468,77 | 475,17 | -0,49% | - |
| 13.08.2026 | 475,50 | 487,33 | 471,58 | 477,52 | 0,42% | - |
| 12.08.2026 | 464,17 | 480,13 | 463,95 | 475,52 | 2,72% | 25,00 |
| 11.08.2026 | 458,20 | 466,98 | 457,80 | 462,92 | 0,75% | - |
| 10.08.2026 | 470,88 | 477,33 | 459,50 | 459,50 | -2,12% | - |
| 07.08.2026 | 464,70 | 475,63 | 459,85 | 469,48 | 1,31% | 46,00 |
| 06.08.2026 | 460,30 | 470,50 | 447,88 | 463,40 | 0,47% | 30,00 |
| 05.08.2026 | 467,67 | 474,25 | 458,17 | 461,23 | -1,89% | 1,00 |
| 04.08.2026 | 446,30 | 473,02 | 445,65 | 470,13 | 6,57% | 10,00 |
| 03.08.2026 | 436,70 | 444,08 | 421,30 | 441,13 | 0,89% | - |
| 31.07.2026 | 453,15 | 463,33 | 437,23 | 437,23 | -0,16% | - |
| 30.07.2026 | 407,73 | 442,55 | 403,95 | 437,92 | 7,84% | - |
| 29.07.2026 | 424,27 | 435,73 | 406,02 | 406,08 | -5,97% | 30,00 |
| 28.07.2026 | 450,55 | 450,75 | 422,65 | 431,85 | -4,78% | - |
| 27.07.2026 | 465,63 | 477,45 | 439,65 | 453,52 | -1,96% | 150,00 |
| 24.07.2026 | 486,52 | 487,88 | 459,38 | 462,58 | -3,98% | 40,00 |
| 23.07.2026 | 487,55 | 490,88 | 476,67 | 481,73 | -1,20% | - |
| 22.07.2026 | 483,15 | 491,63 | 466,08 | 487,58 | 0,38% | 30,00 |
| 21.07.2026 | 460,85 | 486,65 | 460,35 | 485,75 | 5,82% | - |
| 20.07.2026 | 454,40 | 472,50 | 454,25 | 459,05 | 0,03% | 1,00 |
| 17.07.2026 | 456,77 | 466,25 | 436,20 | 458,92 | -0,55% | 60,00 |
| 16.07.2026 | 482,95 | 483,15 | 459,48 | 461,48 | -4,76% | - |
| 15.07.2026 | 500,67 | 513,40 | 470,95 | 484,55 | -2,66% | - |
| 14.07.2026 | 488,80 | 508,80 | 488,00 | 497,77 | 2,24% | - |
| 13.07.2026 | 510,25 | 511,95 | 483,40 | 486,88 | -4,39% | 135,00 |
| 10.07.2026 | 510,25 | 512,85 | 495,95 | 509,25 | -0,06% | - |
| 09.07.2026 | 496,63 | 520,15 | 495,15 | 509,55 | 3,46% | 100,00 |
| 08.07.2026 | 476,23 | 494,00 | 466,48 | 492,50 | 2,55% | 6,00 |
| 07.07.2026 | 505,58 | 506,13 | 469,08 | 480,27 | -5,56% | 54,00 |
| 06.07.2026 | 499,98 | 523,65 | 499,88 | 508,55 | 0,72% | 54,00 |
| 03.07.2026 | 498,20 | 512,30 | 496,48 | 504,92 | 2,12% | 19,00 |
| 02.07.2026 | 526,90 | 535,80 | 485,55 | 494,42 | -6,08% | - |
| 01.07.2026 | 561,00 | 561,40 | 525,55 | 526,45 | -6,10% | 200,00 |
| 30.06.2026 | 540,00 | 564,75 | 538,65 | 560,65 | 4,63% | - |
| 29.06.2026 | 519,00 | 538,45 | 501,05 | 535,85 | 3,26% | 40,00 |
| 26.06.2026 | 544,10 | 546,20 | 517,65 | 518,95 | -4,93% | - |
| 25.06.2026 | 557,00 | 560,35 | 527,75 | 545,85 | 3,43% | - |
| 24.06.2026 | 533,45 | 542,70 | 516,75 | 527,75 | -0,51% | - |
| 23.06.2026 | 559,55 | 568,75 | 525,75 | 530,45 | -7,45% | - |
| 22.06.2026 | 557,50 | 573,75 | 557,45 | 573,15 | 2,96% | 1,00 |
| 19.06.2026 | 558,10 | 558,60 | 556,00 | 556,65 | -0,39% | - |
| 18.06.2026 | 533,60 | 562,35 | 533,10 | 558,85 | 7,00% | - |
| 17.06.2026 | 515,65 | 537,85 | 511,75 | 522,30 | 1,62% | 82,00 |
| 16.06.2026 | 540,75 | 545,45 | 513,85 | 513,95 | -5,10% | - |
| 15.06.2026 | 521,65 | 543,15 | 521,45 | 541,55 | 4,86% | - |
| 12.06.2026 | 511,00 | 520,65 | 499,92 | 516,45 | 1,85% | - |
| 11.06.2026 | 473,42 | 507,55 | 465,38 | 507,05 | 7,93% | - |
| 10.06.2026 | 483,08 | 495,27 | 467,27 | 469,80 | -3,33% | - |
| 09.06.2026 | 495,25 | 509,10 | 453,17 | 486,00 | -1,87% | - |
| 08.06.2026 | 471,85 | 503,55 | 463,33 | 495,27 | 4,74% | 10,00 |
| 05.06.2026 | 509,20 | 509,70 | 470,27 | 472,88 | -9,23% | 21,00 |
| 04.06.2026 | 517,75 | 526,05 | 496,58 | 520,95 | -2,16% | 4,00 |
| 03.06.2026 | 522,65 | 533,25 | 515,75 | 532,45 | 2,42% | 10,00 |
| 02.06.2026 | 488,30 | 520,55 | 488,20 | 519,85 | 5,73% | 74,00 |
| 01.06.2026 | 488,50 | 496,58 | 480,35 | 491,67 | 0,77% | 21,00 |
| 29.05.2026 | 492,02 | 499,50 | 484,08 | 487,92 | -0,26% | 25,00 |
| 28.05.2026 | 482,05 | 493,92 | 476,60 | 489,20 | 1,01% | - |
| 27.05.2026 | 493,95 | 510,50 | 473,88 | 484,30 | -1,64% | 34,00 |
| 26.05.2026 | 466,70 | 492,50 | 463,27 | 492,38 | 5,90% | 144,00 |
| 25.05.2026 | 464,27 | 469,00 | 463,92 | 464,92 | 0,36% | 4,00 |
| 22.05.2026 | 454,27 | 466,38 | 452,15 | 463,27 | 2,96% | 23,00 |
| 21.05.2026 | 443,85 | 452,92 | 443,33 | 449,98 | 0,86% | - |
| 20.05.2026 | 430,33 | 446,58 | 430,33 | 446,13 | 4,56% | 1,00 |
| 19.05.2026 | 426,80 | 435,85 | 411,98 | 426,67 | 0,23% | 23,00 |
| 18.05.2026 | 432,00 | 446,50 | 418,48 | 425,67 | -2,86% | 10,00 |
| 15.05.2026 | 453,00 | 454,45 | 435,58 | 438,20 | -3,72% | - |
| 14.05.2026 | 455,00 | 456,77 | 446,73 | 455,13 | 1,07% | 15,00 |
| 13.05.2026 | 443,15 | 454,63 | 438,70 | 450,30 | 2,45% | - |
| 12.05.2026 | 446,80 | 447,48 | 422,52 | 439,52 | -2,80% | - |
| 11.05.2026 | 443,30 | 453,10 | 437,65 | 452,20 | 2,48% | - |
| 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 |