139,300€
-2,93%
Echtzeitkurs iShares Nasdaq Biotechnology ETF
Bid:
Ask:
Aktienkurse zum iShares Nasdaq Biotechnology ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 143,47 | 143,81 | 139,20 | 139,51 | -2,78% | - |
| 26.03.2026 | 142,83 | 144,79 | 141,62 | 143,50 | 0,10% | - |
| 25.03.2026 | 139,99 | 144,12 | 139,79 | 143,36 | 2,70% | - |
| 24.03.2026 | 140,15 | 141,02 | 138,03 | 139,59 | -0,51% | - |
| 23.03.2026 | 138,80 | 142,60 | 138,36 | 140,31 | 0,50% | 180,00 |
| 20.03.2026 | 142,06 | 143,05 | 139,56 | 139,61 | -1,73% | - |
| 19.03.2026 | 143,07 | 143,19 | 140,91 | 142,07 | -0,53% | - |
| 18.03.2026 | 145,68 | 146,26 | 141,86 | 142,83 | -1,41% | - |
| 17.03.2026 | 144,52 | 146,11 | 144,24 | 144,87 | -0,23% | - |
| 16.03.2026 | 145,59 | 146,45 | 144,61 | 145,21 | 0,29% | - |
| 13.03.2026 | 144,82 | 146,95 | 143,96 | 144,79 | 0,24% | - |
| 12.03.2026 | 146,89 | 147,53 | 144,18 | 144,44 | -2,27% | - |
| 11.03.2026 | 148,42 | 149,13 | 147,28 | 147,80 | -0,28% | - |
| 10.03.2026 | 147,76 | 149,42 | 147,16 | 148,21 | 0,80% | - |
| 09.03.2026 | 142,94 | 147,61 | 142,50 | 147,03 | 1,78% | - |
| 06.03.2026 | 145,53 | 146,04 | 143,13 | 144,46 | -0,67% | - |
| 05.03.2026 | 148,30 | 149,56 | 144,61 | 145,44 | -2,20% | - |
| 04.03.2026 | 145,83 | 149,08 | 145,65 | 148,71 | 1,41% | - |
| 03.03.2026 | 147,77 | 148,43 | 145,54 | 146,64 | -1,48% | - |
| 02.03.2026 | 147,19 | 149,28 | 146,77 | 148,85 | 0,57% | - |
| 27.02.2026 | 146,51 | 148,30 | 145,73 | 148,01 | 0,44% | - |
| 26.02.2026 | 147,98 | 149,00 | 145,13 | 147,36 | -0,68% | 25,00 |
| 25.02.2026 | 149,39 | 151,17 | 148,34 | 148,37 | -0,92% | - |
| 24.02.2026 | 148,90 | 149,99 | 147,98 | 149,75 | 1,07% | - |
| 23.02.2026 | 146,53 | 149,77 | 146,52 | 148,16 | 0,18% | - |
| 20.02.2026 | 149,09 | 149,17 | 146,14 | 147,90 | -0,60% | - |
| 19.02.2026 | 148,24 | 148,88 | 146,17 | 148,79 | 0,32% | - |
| 18.02.2026 | 146,91 | 148,55 | 146,33 | 148,31 | 0,90% | - |
| 17.02.2026 | 145,27 | 147,61 | 144,64 | 146,99 | 0,91% | - |
| 16.02.2026 | 145,58 | 146,18 | 145,46 | 145,66 | 0,39% | - |
| 13.02.2026 | 143,61 | 147,65 | 143,39 | 145,10 | 0,48% | - |
| 12.02.2026 | 145,95 | 146,19 | 143,06 | 144,41 | -0,77% | - |
| 11.02.2026 | 144,59 | 145,59 | 143,07 | 145,53 | 0,37% | 425,00 |
| 10.02.2026 | 146,39 | 146,62 | 144,91 | 144,99 | -0,94% | 131,00 |
| 09.02.2026 | 147,46 | 147,61 | 145,22 | 146,36 | -1,10% | - |
| 06.02.2026 | 143,95 | 148,17 | 143,87 | 147,99 | 2,48% | - |
| 05.02.2026 | 147,17 | 149,22 | 144,01 | 144,41 | -2,17% | - |
| 04.02.2026 | 147,26 | 149,13 | 146,21 | 147,62 | 0,35% | - |
| 03.02.2026 | 147,54 | 149,94 | 146,16 | 147,11 | -0,42% | - |
| 02.02.2026 | 144,20 | 147,77 | 143,40 | 147,73 | 1,60% | - |
| 30.01.2026 | 145,10 | 146,89 | 144,19 | 145,41 | -0,13% | - |
| 29.01.2026 | 145,16 | 146,65 | 145,01 | 145,60 | -0,03% | - |
| 28.01.2026 | 147,55 | 148,14 | 145,56 | 145,65 | -0,88% | - |
| 27.01.2026 | 147,84 | 149,36 | 146,38 | 146,95 | -0,86% | - |
| 26.01.2026 | 147,18 | 148,46 | 146,10 | 148,22 | -0,15% | 125,00 |
| 23.01.2026 | 151,21 | 151,69 | 148,13 | 148,45 | -1,74% | - |
| 22.01.2026 | 149,95 | 152,30 | 149,21 | 151,08 | 0,84% | - |
| 21.01.2026 | 145,75 | 149,90 | 144,95 | 149,82 | 2,83% | - |
| 20.01.2026 | 143,95 | 145,77 | 141,72 | 145,69 | 0,61% | - |
| 19.01.2026 | 145,01 | 145,32 | 144,66 | 144,80 | -1,23% | - |
| 16.01.2026 | 147,15 | 147,68 | 146,34 | 146,61 | -0,15% | - |
| 15.01.2026 | 148,12 | 149,46 | 146,71 | 146,83 | -0,94% | - |
| 14.01.2026 | 146,77 | 148,35 | 146,45 | 148,23 | 0,83% | 450,00 |
| 13.01.2026 | 146,90 | 147,34 | 145,97 | 147,01 | 0,05% | - |
| 12.01.2026 | 147,11 | 148,04 | 144,91 | 146,94 | -0,94% | 30,00 |
| 09.01.2026 | 147,88 | 150,12 | 147,78 | 148,33 | 0,32% | - |
| 08.01.2026 | 150,82 | 151,31 | 146,46 | 147,85 | -2,28% | - |
| 07.01.2026 | 146,46 | 153,75 | 146,46 | 151,30 | 3,28% | - |
| 06.01.2026 | 142,60 | 146,57 | 142,32 | 146,50 | 1,73% | - |
| 02.01.2026 | 143,54 | 144,70 | 142,94 | 144,01 | -0,37% | - |
| 30.12.2025 | 144,47 | 144,57 | 144,42 | 144,55 | -0,23% | - |
| 29.12.2025 | 145,90 | 146,39 | 144,63 | 144,89 | -0,76% | - |
| 23.12.2025 | 146,63 | 147,39 | 145,81 | 146,00 | -0,65% | - |
| 22.12.2025 | 145,32 | 147,33 | 144,88 | 146,96 | 1,13% | - |
| 19.12.2025 | 141,45 | 145,69 | 141,45 | 145,32 | 2,52% | - |
| 18.12.2025 | 142,05 | 143,22 | 141,35 | 141,75 | -0,76% | - |
| 17.12.2025 | 143,54 | 144,16 | 142,63 | 142,83 | -0,29% | - |
| 16.12.2025 | 143,75 | 144,20 | 142,18 | 143,25 | -0,65% | - |
| 15.12.2025 | 144,82 | 145,12 | 143,42 | 144,19 | -0,07% | - |
| 12.12.2025 | 145,39 | 145,94 | 143,70 | 144,29 | -0,46% | - |
| 11.12.2025 | 143,98 | 145,25 | 143,63 | 144,96 | 0,35% | - |
| 10.12.2025 | 143,66 | 144,89 | 143,22 | 144,46 | 0,35% | - |
| 09.12.2025 | 145,99 | 146,65 | 143,93 | 143,95 | -1,35% | - |
| 08.12.2025 | 146,84 | 148,19 | 145,83 | 145,92 | -0,72% | - |
| 05.12.2025 | 147,68 | 148,62 | 146,49 | 146,98 | -0,49% | - |
| 04.12.2025 | 147,97 | 148,11 | 145,82 | 147,70 | 0,02% | 57,00 |
| 03.12.2025 | 145,60 | 147,77 | 144,67 | 147,67 | 1,42% | - |
| 02.12.2025 | 146,37 | 147,50 | 145,50 | 145,60 | -0,55% | 9,00 |
| 01.12.2025 | 149,13 | 149,57 | 146,34 | 146,41 | -2,21% | - |
| 28.11.2025 | 150,08 | 150,80 | 149,15 | 149,72 | -0,01% | - |
| 27.11.2025 | 149,75 | 150,03 | 149,68 | 149,74 | -0,03% | - |
| 26.11.2025 | 149,09 | 150,24 | 147,95 | 149,78 | 0,52% | - |
| 25.11.2025 | 147,16 | 149,10 | 146,65 | 149,01 | 1,17% | - |
| 24.11.2025 | 145,60 | 147,74 | 144,57 | 147,28 | 1,22% | 1,00 |
| 21.11.2025 | 142,77 | 146,54 | 142,28 | 145,51 | 1,92% | - |
| 20.11.2025 | 144,35 | 146,22 | 142,46 | 142,77 | -0,39% | - |
| 19.11.2025 | 143,65 | 144,36 | 142,54 | 143,33 | -0,43% | - |
| 18.11.2025 | 141,76 | 144,30 | 141,43 | 143,95 | 0,96% | - |
| 17.11.2025 | 141,55 | 144,13 | 141,28 | 142,58 | 0,58% | 6,00 |
| 14.11.2025 | 140,32 | 142,92 | 139,07 | 141,76 | 0,96% | - |
| 13.11.2025 | 142,74 | 142,96 | 140,31 | 140,41 | -1,34% | - |
| 12.11.2025 | 142,23 | 143,15 | 141,42 | 142,31 | 0,46% | - |
| 11.11.2025 | 138,09 | 141,85 | 137,44 | 141,66 | 2,67% | - |
| 10.11.2025 | 136,70 | 138,30 | 133,58 | 137,97 | 1,57% | 435,00 |
| 07.11.2025 | 136,57 | 137,89 | 133,91 | 135,84 | -0,98% | - |
| 06.11.2025 | 137,45 | 138,17 | 136,62 | 137,19 | -0,58% | - |
| 05.11.2025 | 136,03 | 138,48 | 135,28 | 137,99 | 1,52% | - |
| 04.11.2025 | 135,77 | 137,58 | 135,26 | 135,92 | -0,49% | - |
| 03.11.2025 | 138,12 | 138,75 | 134,38 | 136,59 | -1,31% | - |
| 31.10.2025 | 136,03 | 138,48 | 135,27 | 138,40 | 1,55% | - |