108,500€
-0,54%
Echtzeitkurs iShares Nasdaq Biotechnology ETF
Bid:
Ask:
Aktienkurse zum iShares Nasdaq Biotechnology ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 109,59 | 109,73 | 107,26 | 108,48 | -0,56% | - |
| 24.04.2025 | 107,10 | 109,11 | 106,60 | 109,09 | 1,00% | - |
| 23.04.2025 | 107,16 | 109,81 | 106,70 | 108,01 | 2,40% | - |
| 22.04.2025 | 101,47 | 105,57 | 101,42 | 105,48 | 1,44% | - |
| 17.04.2025 | 104,55 | 104,81 | 102,74 | 103,98 | 0,62% | - |
| 16.04.2025 | 104,50 | 106,00 | 102,21 | 103,34 | -2,74% | - |
| 15.04.2025 | 105,81 | 107,23 | 105,49 | 106,25 | 0,19% | - |
| 14.04.2025 | 103,23 | 106,42 | 102,64 | 106,05 | 2,91% | - |
| 11.04.2025 | 101,33 | 103,54 | 98,31 | 103,05 | 2,07% | - |
| 10.04.2025 | 108,06 | 108,42 | 97,83 | 100,96 | -6,98% | 21,00 |
| 09.04.2025 | 99,35 | 109,00 | 97,34 | 108,54 | 6,39% | - |
| 08.04.2025 | 108,29 | 109,05 | 100,93 | 102,02 | -4,10% | 63,00 |
| 07.04.2025 | 103,28 | 109,33 | 101,47 | 106,38 | -0,60% | 6,00 |
| 04.04.2025 | 111,36 | 112,17 | 106,83 | 107,02 | -4,74% | - |
| 03.04.2025 | 109,80 | 113,69 | 109,09 | 112,35 | -3,87% | - |
| 02.04.2025 | 115,15 | 116,92 | 114,04 | 116,87 | 1,36% | - |
| 01.04.2025 | 117,88 | 118,84 | 115,07 | 115,30 | -2,56% | - |
| 31.03.2025 | 120,18 | 120,32 | 115,62 | 118,33 | -1,70% | - |
| 28.03.2025 | 121,84 | 122,12 | 120,05 | 120,38 | -1,29% | 10,00 |
| 27.03.2025 | 121,91 | 122,85 | 121,49 | 121,95 | -0,01% | - |
| 26.03.2025 | 123,11 | 123,54 | 121,49 | 121,96 | -0,94% | - |
| 25.03.2025 | 125,24 | 125,45 | 122,35 | 123,12 | -1,83% | - |
| 24.03.2025 | 124,18 | 125,61 | 123,83 | 125,41 | 1,47% | 15,00 |
| 21.03.2025 | 122,62 | 123,67 | 121,44 | 123,59 | 1,08% | 67,00 |
| 20.03.2025 | 123,78 | 124,48 | 122,13 | 122,27 | -0,96% | 6,00 |
| 19.03.2025 | 122,60 | 123,80 | 121,61 | 123,45 | 0,89% | - |
| 18.03.2025 | 124,66 | 124,74 | 122,36 | 122,36 | -1,94% | - |
| 17.03.2025 | 122,89 | 125,03 | 122,15 | 124,78 | 1,22% | - |
| 14.03.2025 | 123,34 | 124,15 | 122,61 | 123,28 | 0,43% | - |
| 13.03.2025 | 123,39 | 124,96 | 121,94 | 122,75 | -0,45% | - |
| 12.03.2025 | 123,00 | 124,35 | 122,08 | 123,31 | 0,48% | 400,00 |
| 11.03.2025 | 125,33 | 125,49 | 120,89 | 122,72 | -2,16% | 93,00 |
| 10.03.2025 | 125,78 | 126,98 | 124,42 | 125,43 | -0,63% | - |
| 07.03.2025 | 126,01 | 127,66 | 124,72 | 126,23 | -0,02% | - |
| 06.03.2025 | 126,63 | 126,70 | 124,80 | 126,26 | -0,43% | - |
| 05.03.2025 | 127,06 | 127,25 | 124,81 | 126,81 | 0,15% | - |
| 04.03.2025 | 128,23 | 128,25 | 126,07 | 126,62 | -1,12% | - |
| 03.03.2025 | 131,82 | 132,20 | 127,73 | 128,05 | -3,07% | 1.160,00 |
| 28.02.2025 | 130,33 | 132,10 | 129,42 | 132,10 | 1,48% | - |
| 27.02.2025 | 131,09 | 132,85 | 130,17 | 130,17 | -0,34% | 6,00 |
| 26.02.2025 | 131,66 | 132,21 | 130,27 | 130,61 | -0,40% | - |
| 25.02.2025 | 132,53 | 132,71 | 130,45 | 131,13 | -1,10% | - |
| 24.02.2025 | 132,87 | 133,87 | 132,46 | 132,59 | -0,30% | - |
| 21.02.2025 | 132,89 | 134,23 | 132,69 | 132,99 | 0,14% | - |
| 20.02.2025 | 132,83 | 133,39 | 132,25 | 132,81 | -0,18% | - |
| 19.02.2025 | 131,22 | 133,16 | 130,67 | 133,05 | 1,31% | - |
| 18.02.2025 | 130,88 | 132,47 | 130,61 | 131,33 | 0,54% | - |
| 17.02.2025 | 130,31 | 130,73 | 130,18 | 130,62 | 0,29% | - |
| 14.02.2025 | 131,18 | 131,83 | 129,84 | 130,24 | -0,58% | 9,00 |
| 13.02.2025 | 130,17 | 131,48 | 129,73 | 131,00 | 0,54% | - |
| 12.02.2025 | 129,55 | 130,64 | 128,67 | 130,29 | 0,59% | - |
| 11.02.2025 | 131,80 | 131,98 | 129,35 | 129,53 | -1,90% | - |
| 10.02.2025 | 133,71 | 134,19 | 131,88 | 132,04 | -0,92% | - |
| 07.02.2025 | 135,37 | 135,69 | 133,26 | 133,27 | -1,54% | - |
| 06.02.2025 | 137,20 | 138,16 | 135,26 | 135,35 | -0,99% | - |
| 05.02.2025 | 133,21 | 137,05 | 132,91 | 136,70 | 2,28% | - |
| 04.02.2025 | 133,68 | 134,78 | 132,28 | 133,65 | -0,22% | - |
| 03.02.2025 | 133,38 | 134,85 | 132,75 | 133,95 | 0,16% | - |
| 31.01.2025 | 133,92 | 135,40 | 133,43 | 133,73 | 0,28% | 12,00 |
| 30.01.2025 | 132,22 | 133,99 | 131,95 | 133,36 | 0,96% | 116,00 |
| 29.01.2025 | 132,34 | 133,44 | 131,31 | 132,09 | -0,27% | - |
| 28.01.2025 | 132,14 | 133,50 | 131,75 | 132,45 | 0,40% | - |
| 27.01.2025 | 130,20 | 132,86 | 129,28 | 131,92 | 0,80% | - |
| 24.01.2025 | 132,23 | 132,39 | 130,49 | 130,87 | -1,37% | - |
| 23.01.2025 | 130,87 | 132,89 | 129,44 | 132,69 | 1,36% | - |
| 22.01.2025 | 130,78 | 131,82 | 130,27 | 130,91 | 0,25% | 118,00 |
| 21.01.2025 | 128,22 | 130,67 | 128,05 | 130,58 | 2,16% | - |
| 20.01.2025 | 128,72 | 128,85 | 127,64 | 127,82 | -1,01% | - |
| 17.01.2025 | 129,42 | 130,48 | 129,09 | 129,12 | 0,05% | - |
| 16.01.2025 | 129,83 | 130,31 | 128,41 | 129,06 | -0,44% | 153,00 |
| 15.01.2025 | 127,88 | 130,47 | 126,96 | 129,63 | 1,55% | - |
| 14.01.2025 | 130,95 | 131,71 | 127,41 | 127,65 | -2,69% | - |
| 13.01.2025 | 129,70 | 131,21 | 128,19 | 131,18 | 1,22% | - |
| 10.01.2025 | 130,89 | 131,29 | 128,63 | 129,60 | -0,92% | 33,00 |
| 09.01.2025 | 130,71 | 130,97 | 130,43 | 130,81 | 0,11% | - |
| 08.01.2025 | 131,09 | 131,37 | 129,40 | 130,67 | -0,21% | 60,00 |
| 07.01.2025 | 129,06 | 131,88 | 128,67 | 130,95 | 1,32% | 90,00 |
| 06.01.2025 | 130,05 | 130,46 | 128,87 | 129,25 | -0,68% | 30,00 |
| 03.01.2025 | 129,55 | 130,85 | 129,20 | 130,13 | 0,49% | - |
| 02.01.2025 | 127,78 | 130,90 | 127,64 | 129,49 | 1,63% | - |
| 30.12.2024 | 127,67 | 128,17 | 126,67 | 127,41 | -0,47% | - |
| 27.12.2024 | 129,26 | 129,34 | 127,44 | 128,01 | -0,36% | 55,00 |
| 23.12.2024 | 127,57 | 128,51 | 126,94 | 128,47 | 0,97% | - |
| 20.12.2024 | 126,43 | 128,51 | 124,96 | 127,23 | 0,51% | - |
| 19.12.2024 | 127,59 | 127,84 | 124,63 | 126,59 | -0,82% | 81,00 |
| 18.12.2024 | 131,20 | 132,25 | 127,15 | 127,64 | -2,77% | - |
| 17.12.2024 | 130,37 | 131,95 | 129,99 | 131,27 | 0,46% | - |
| 16.12.2024 | 130,04 | 131,81 | 129,46 | 130,67 | 0,41% | 141,00 |
| 13.12.2024 | 131,60 | 131,84 | 129,43 | 130,13 | -1,05% | 165,00 |
| 12.12.2024 | 133,03 | 133,59 | 131,46 | 131,51 | -1,49% | 170,00 |
| 11.12.2024 | 133,54 | 134,62 | 132,85 | 133,50 | 0,09% | - |
| 10.12.2024 | 134,21 | 135,06 | 133,18 | 133,38 | -0,69% | - |
| 09.12.2024 | 133,90 | 135,07 | 133,57 | 134,31 | 0,35% | - |
| 06.12.2024 | 132,27 | 134,70 | 131,84 | 133,84 | 1,24% | - |
| 05.12.2024 | 134,07 | 134,07 | 132,05 | 132,20 | -1,42% | - |
| 04.12.2024 | 133,38 | 134,33 | 132,71 | 134,11 | 0,71% | 133,00 |
| 03.12.2024 | 135,00 | 135,39 | 133,09 | 133,17 | -1,45% | - |
| 02.12.2024 | 134,45 | 135,53 | 134,26 | 135,13 | 0,85% | - |
| 29.11.2024 | 134,24 | 136,92 | 133,65 | 133,99 | -0,39% | - |
| 28.11.2024 | 134,38 | 134,60 | 133,42 | 134,51 | 0,33% | 30,00 |