185,770€
-0,01%
Echtzeitkurs iShares Nasdaq Biotechnology ETF
Bid:
Ask:
Aktienkurse zum iShares Nasdaq Biotechnology ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 186,06 | 186,27 | 185,66 | 185,81 | 0,01% | - |
| 19.08.2026 | 175,49 | 185,88 | 174,72 | 185,79 | 5,57% | 30,00 |
| 18.08.2026 | 174,19 | 176,23 | 173,64 | 175,99 | 0,93% | - |
| 17.08.2026 | 171,04 | 174,50 | 169,56 | 174,36 | 1,79% | - |
| 14.08.2026 | 172,48 | 172,50 | 168,92 | 171,29 | -0,73% | - |
| 13.08.2026 | 174,25 | 175,30 | 172,43 | 172,55 | -0,92% | - |
| 12.08.2026 | 173,12 | 174,74 | 171,40 | 174,16 | 0,69% | - |
| 11.08.2026 | 173,23 | 174,65 | 172,55 | 172,96 | -0,18% | - |
| 10.08.2026 | 170,92 | 173,34 | 170,60 | 173,27 | 1,44% | 60,00 |
| 07.08.2026 | 167,16 | 171,09 | 167,14 | 170,81 | 2,04% | - |
| 06.08.2026 | 166,54 | 169,05 | 165,44 | 167,40 | 0,75% | 105,00 |
| 05.08.2026 | 165,51 | 167,94 | 164,94 | 166,16 | 0,83% | - |
| 04.08.2026 | 162,21 | 164,87 | 161,28 | 164,79 | 2,02% | - |
| 03.08.2026 | 162,46 | 163,14 | 159,89 | 161,53 | -0,09% | 4,00 |
| 31.07.2026 | 165,19 | 165,85 | 160,79 | 161,68 | -1,95% | - |
| 30.07.2026 | 164,71 | 165,31 | 161,17 | 164,89 | 0,13% | - |
| 29.07.2026 | 166,78 | 168,10 | 164,46 | 164,68 | -1,58% | - |
| 28.07.2026 | 165,66 | 168,00 | 165,45 | 167,33 | 0,82% | - |
| 27.07.2026 | 165,87 | 168,27 | 165,65 | 165,97 | 0,21% | - |
| 24.07.2026 | 165,82 | 167,21 | 165,08 | 165,63 | -0,25% | - |
| 23.07.2026 | 163,29 | 166,65 | 162,41 | 166,05 | 1,27% | - |
| 22.07.2026 | 165,86 | 166,78 | 163,88 | 163,97 | -1,25% | 6,00 |
| 21.07.2026 | 163,96 | 166,04 | 162,63 | 166,04 | 1,62% | - |
| 20.07.2026 | 165,61 | 167,92 | 163,39 | 163,39 | -1,61% | 88,00 |
| 17.07.2026 | 164,43 | 167,31 | 164,03 | 166,07 | 0,34% | - |
| 16.07.2026 | 165,57 | 166,79 | 162,04 | 165,50 | -0,01% | 61,00 |
| 15.07.2026 | 164,88 | 165,84 | 163,49 | 165,51 | 0,19% | - |
| 14.07.2026 | 166,22 | 167,27 | 163,78 | 165,19 | -0,86% | - |
| 13.07.2026 | 167,70 | 168,51 | 164,41 | 166,63 | -1,01% | - |
| 10.07.2026 | 172,38 | 173,21 | 166,85 | 168,33 | -2,49% | - |
| 09.07.2026 | 172,26 | 174,03 | 171,60 | 172,63 | 0,39% | 55,00 |
| 08.07.2026 | 173,12 | 174,16 | 170,58 | 171,96 | -1,05% | - |
| 07.07.2026 | 171,40 | 173,99 | 170,96 | 173,78 | 1,78% | - |
| 06.07.2026 | 170,81 | 172,65 | 168,82 | 170,74 | 0,08% | 15,00 |
| 03.07.2026 | 170,79 | 170,93 | 170,05 | 170,61 | -0,30% | - |
| 02.07.2026 | 166,91 | 171,13 | 164,34 | 171,13 | 2,50% | 36,00 |
| 01.07.2026 | 166,20 | 167,86 | 166,06 | 166,96 | 0,34% | - |
| 30.06.2026 | 166,80 | 167,62 | 165,85 | 166,39 | 0,35% | - |
| 29.06.2026 | 165,27 | 165,82 | 163,83 | 165,81 | 0,80% | - |
| 26.06.2026 | 161,00 | 165,44 | 160,28 | 164,50 | 1,96% | - |
| 25.06.2026 | 159,56 | 164,22 | 158,98 | 161,34 | 0,93% | 8,00 |
| 24.06.2026 | 156,57 | 161,06 | 156,43 | 159,86 | 2,09% | - |
| 23.06.2026 | 154,46 | 158,14 | 153,63 | 156,58 | 1,09% | - |
| 22.06.2026 | 151,32 | 155,24 | 151,32 | 154,89 | 2,50% | 74,00 |
| 19.06.2026 | 151,49 | 151,65 | 150,97 | 151,11 | -0,48% | - |
| 18.06.2026 | 151,30 | 153,61 | 149,67 | 151,84 | 0,87% | - |
| 17.06.2026 | 147,67 | 151,70 | 147,50 | 150,53 | 1,85% | - |
| 16.06.2026 | 148,68 | 148,96 | 146,75 | 147,80 | -0,30% | - |
| 15.06.2026 | 148,40 | 149,29 | 146,78 | 148,24 | 0,45% | - |
| 12.06.2026 | 147,54 | 148,85 | 146,18 | 147,57 | -0,13% | - |
| 11.06.2026 | 144,22 | 148,17 | 143,94 | 147,76 | 2,56% | - |
| 10.06.2026 | 146,49 | 147,59 | 143,90 | 144,07 | -1,58% | - |
| 09.06.2026 | 144,80 | 147,15 | 144,08 | 146,39 | 1,09% | - |
| 08.06.2026 | 145,53 | 147,30 | 144,20 | 144,81 | -0,98% | 9,00 |
| 05.06.2026 | 147,53 | 148,43 | 145,99 | 146,24 | -1,20% | 250,00 |
| 04.06.2026 | 144,31 | 148,30 | 144,30 | 148,02 | 2,56% | 60,00 |
| 03.06.2026 | 141,27 | 144,34 | 139,92 | 144,32 | 2,02% | 36,00 |
| 02.06.2026 | 144,96 | 145,26 | 140,91 | 141,46 | -2,87% | - |
| 01.06.2026 | 147,92 | 148,47 | 144,90 | 145,64 | -1,39% | 70,00 |
| 29.05.2026 | 148,10 | 148,42 | 146,93 | 147,70 | -0,20% | - |
| 28.05.2026 | 146,47 | 148,26 | 145,42 | 147,99 | 1,22% | - |
| 27.05.2026 | 145,64 | 147,30 | 145,02 | 146,21 | 0,45% | 30,00 |
| 26.05.2026 | 145,74 | 146,84 | 145,02 | 145,56 | -0,40% | - |
| 25.05.2026 | 145,91 | 146,25 | 143,80 | 146,15 | 0,45% | 30,00 |
| 22.05.2026 | 145,87 | 147,25 | 145,18 | 145,49 | -0,19% | - |
| 21.05.2026 | 143,95 | 145,91 | 143,15 | 145,76 | 1,02% | - |
| 20.05.2026 | 141,45 | 144,35 | 141,07 | 144,29 | 1,98% | - |
| 19.05.2026 | 140,63 | 142,56 | 139,66 | 141,49 | 0,48% | - |
| 18.05.2026 | 142,50 | 142,86 | 140,21 | 140,82 | -1,96% | - |
| 15.05.2026 | 146,28 | 147,21 | 143,34 | 143,63 | -2,27% | - |
| 14.05.2026 | 147,80 | 148,20 | 145,77 | 146,97 | -0,33% | - |
| 13.05.2026 | 146,81 | 147,92 | 145,81 | 147,45 | 0,49% | - |
| 12.05.2026 | 144,47 | 147,29 | 144,21 | 146,73 | 1,61% | - |
| 11.05.2026 | 143,82 | 147,04 | 143,63 | 144,41 | 0,24% | - |
| 08.05.2026 | 145,06 | 145,66 | 143,37 | 144,06 | -0,62% | - |
| 07.05.2026 | 148,18 | 148,47 | 143,55 | 144,96 | -2,13% | 138,00 |
| 06.05.2026 | 145,48 | 148,18 | 145,09 | 148,12 | 1,63% | - |
| 05.05.2026 | 145,90 | 147,30 | 144,26 | 145,75 | 0,18% | - |
| 04.05.2026 | 142,76 | 145,57 | 140,00 | 145,49 | 1,14% | 165,00 |
| 30.04.2026 | 140,39 | 144,12 | 140,17 | 143,85 | 1,60% | - |
| 29.04.2026 | 143,36 | 143,98 | 140,48 | 141,58 | -1,31% | - |
| 28.04.2026 | 144,34 | 145,96 | 143,00 | 143,46 | -0,46% | - |
| 27.04.2026 | 144,17 | 146,48 | 143,88 | 144,12 | -0,55% | - |
| 24.04.2026 | 146,74 | 146,98 | 143,96 | 144,91 | -1,25% | - |
| 23.04.2026 | 148,08 | 149,29 | 146,14 | 146,74 | -1,48% | - |
| 22.04.2026 | 148,78 | 149,72 | 147,84 | 148,94 | 0,34% | - |
| 21.04.2026 | 149,44 | 150,31 | 147,18 | 148,43 | -0,48% | - |
| 20.04.2026 | 149,12 | 150,17 | 148,85 | 149,14 | -0,77% | - |
| 17.04.2026 | 148,15 | 150,32 | 148,04 | 150,29 | 1,71% | - |
| 16.04.2026 | 149,19 | 149,50 | 147,20 | 147,76 | -0,99% | - |
| 15.04.2026 | 148,69 | 150,44 | 147,84 | 149,23 | 0,12% | - |
| 14.04.2026 | 146,26 | 149,35 | 145,77 | 149,05 | 1,84% | - |
| 13.04.2026 | 143,99 | 148,09 | 143,49 | 146,35 | 1,32% | - |
| 10.04.2026 | 147,14 | 147,40 | 143,76 | 144,44 | -1,77% | - |
| 09.04.2026 | 147,20 | 147,28 | 145,71 | 147,04 | -0,12% | - |
| 08.04.2026 | 147,59 | 148,21 | 145,71 | 147,21 | 1,74% | - |
| 07.04.2026 | 146,38 | 146,73 | 143,36 | 144,69 | -1,46% | - |
| 02.04.2026 | 145,75 | 148,07 | 145,15 | 146,84 | -0,11% | - |
| 01.04.2026 | 146,26 | 147,99 | 146,04 | 147,00 | 0,62% | - |
| 31.03.2026 | 142,37 | 146,35 | 141,95 | 146,09 | 3,54% | - |