125,740€
-0,50%
Echtzeitkurs iShares Nasdaq Biotechnology ETF
Bid:
Ask:
Aktienkurse zum iShares Nasdaq Biotechnology ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 126,40 | 126,56 | 125,29 | 125,71 | -0,52% | - |
| 16.05.2024 | 126,29 | 126,53 | 125,28 | 126,37 | 0,14% | - |
| 15.05.2024 | 125,23 | 126,67 | 124,78 | 126,19 | 0,72% | - |
| 14.05.2024 | 124,64 | 125,69 | 124,18 | 125,29 | 0,59% | - |
| 13.05.2024 | 123,92 | 125,15 | 123,39 | 124,55 | 0,54% | - |
| 10.05.2024 | 124,25 | 124,82 | 123,60 | 123,88 | 0,12% | - |
| 09.05.2024 | 123,32 | 123,93 | 122,34 | 123,73 | 0,23% | 49,00 |
| 08.05.2024 | 124,10 | 124,20 | 123,02 | 123,44 | -0,35% | - |
| 07.05.2024 | 123,56 | 124,15 | 122,88 | 123,87 | 0,29% | - |
| 06.05.2024 | 123,66 | 124,51 | 122,37 | 123,51 | 0,00% | - |
| 03.05.2024 | 122,90 | 124,36 | 122,72 | 123,51 | 1,48% | - |
| 02.05.2024 | 120,81 | 122,34 | 120,61 | 121,71 | 2,34% | - |
| 30.04.2024 | 119,85 | 119,95 | 118,74 | 118,93 | -0,60% | 60,00 |
| 29.04.2024 | 118,28 | 120,34 | 117,91 | 119,65 | 1,19% | - |
| 26.04.2024 | 117,39 | 118,69 | 116,75 | 118,24 | 0,98% | - |
| 25.04.2024 | 119,03 | 119,68 | 116,09 | 117,09 | -1,98% | - |
| 24.04.2024 | 119,81 | 120,73 | 119,19 | 119,46 | -0,13% | - |
| 23.04.2024 | 118,33 | 120,47 | 118,00 | 119,61 | 1,08% | - |
| 22.04.2024 | 117,26 | 119,25 | 116,70 | 118,33 | 1,08% | - |
| 19.04.2024 | 116,35 | 117,71 | 116,05 | 117,07 | -0,01% | 300,00 |
| 18.04.2024 | 118,15 | 118,21 | 116,97 | 117,08 | -0,82% | - |
| 17.04.2024 | 119,67 | 119,88 | 117,98 | 118,05 | -1,21% | - |
| 16.04.2024 | 120,24 | 120,74 | 119,23 | 119,50 | -0,69% | 18,00 |
| 15.04.2024 | 122,46 | 122,59 | 120,03 | 120,33 | -1,17% | - |
| 12.04.2024 | 123,57 | 124,32 | 121,22 | 121,76 | -1,25% | 80,00 |
| 11.04.2024 | 122,69 | 124,05 | 122,46 | 123,30 | 0,41% | - |
| 10.04.2024 | 123,76 | 124,20 | 121,90 | 122,80 | -0,69% | - |
| 09.04.2024 | 122,15 | 123,83 | 121,81 | 123,65 | 1,19% | - |
| 08.04.2024 | 122,35 | 122,73 | 121,58 | 122,20 | -0,12% | - |
| 05.04.2024 | 121,55 | 123,05 | 120,91 | 122,35 | 0,71% | - |
| 04.04.2024 | 123,30 | 124,11 | 121,29 | 121,49 | -1,43% | - |
| 03.04.2024 | 124,01 | 124,49 | 122,96 | 123,25 | -0,88% | - |
| 02.04.2024 | 127,38 | 127,67 | 124,12 | 124,35 | -2,15% | - |
| 28.03.2024 | 127,24 | 127,89 | 126,89 | 127,08 | -0,13% | 45,00 |
| 27.03.2024 | 125,79 | 127,26 | 125,26 | 127,24 | 1,40% | - |
| 26.03.2024 | 125,42 | 126,45 | 125,36 | 125,48 | -0,01% | - |
| 25.03.2024 | 125,87 | 126,38 | 125,17 | 125,49 | -0,62% | - |
| 22.03.2024 | 126,61 | 127,34 | 125,74 | 126,27 | -0,11% | 25,00 |
| 21.03.2024 | 125,08 | 127,21 | 124,92 | 126,41 | 1,15% | - |
| 20.03.2024 | 125,28 | 125,62 | 123,77 | 124,97 | -0,27% | - |
| 19.03.2024 | 124,46 | 125,54 | 124,17 | 125,31 | 0,70% | 300,00 |
| 18.03.2024 | 124,85 | 125,46 | 124,00 | 124,44 | -0,30% | 210,00 |
| 15.03.2024 | 124,64 | 125,82 | 124,22 | 124,82 | 0,14% | - |
| 14.03.2024 | 126,49 | 127,18 | 123,84 | 124,65 | -1,30% | - |
| 13.03.2024 | 126,31 | 127,30 | 125,56 | 126,29 | -0,04% | 37,00 |
| 12.03.2024 | 126,94 | 127,45 | 126,05 | 126,34 | -0,46% | - |
| 11.03.2024 | 126,63 | 128,14 | 126,15 | 126,93 | 0,12% | 30,00 |
| 08.03.2024 | 126,32 | 127,95 | 125,71 | 126,78 | 0,30% | - |
| 07.03.2024 | 126,30 | 127,65 | 126,04 | 126,40 | -0,07% | 26,00 |
| 06.03.2024 | 126,49 | 127,34 | 126,02 | 126,49 | -0,04% | - |
| 05.03.2024 | 127,34 | 128,15 | 125,96 | 126,54 | -0,85% | 30,00 |
| 04.03.2024 | 128,73 | 129,44 | 127,07 | 127,63 | -1,06% | 1,00 |
| 01.03.2024 | 126,76 | 129,59 | 126,42 | 129,00 | 1,78% | 63,00 |
| 29.02.2024 | 128,57 | 130,13 | 126,72 | 126,75 | -1,46% | 20,00 |
| 28.02.2024 | 130,17 | 130,24 | 128,56 | 128,63 | -0,98% | - |
| 27.02.2024 | 128,15 | 130,12 | 127,58 | 129,90 | 1,29% | 5,00 |
| 26.02.2024 | 127,53 | 128,53 | 126,87 | 128,25 | 0,40% | - |
| 23.02.2024 | 126,85 | 128,30 | 126,47 | 127,74 | 0,76% | - |
| 22.02.2024 | 125,14 | 127,31 | 124,78 | 126,78 | 1,43% | 60,00 |
| 21.02.2024 | 124,70 | 125,33 | 123,64 | 124,99 | 0,24% | 2,00 |
| 20.02.2024 | 125,50 | 125,72 | 124,12 | 124,69 | -0,87% | 173,00 |
| 19.02.2024 | 125,77 | 125,95 | 125,61 | 125,79 | -0,17% | - |
| 16.02.2024 | 126,70 | 127,48 | 125,85 | 126,00 | -0,62% | 10,00 |
| 15.02.2024 | 125,83 | 127,00 | 125,00 | 126,78 | 0,89% | 123,00 |
| 14.02.2024 | 123,42 | 125,75 | 123,42 | 125,66 | 1,71% | - |
| 13.02.2024 | 125,98 | 126,08 | 122,61 | 123,55 | -1,91% | - |
| 12.02.2024 | 124,66 | 126,22 | 124,47 | 125,95 | 0,99% | 35,00 |
| 09.02.2024 | 124,50 | 125,43 | 124,10 | 124,72 | 0,15% | - |
| 08.02.2024 | 124,08 | 124,90 | 123,42 | 124,53 | 0,29% | - |
| 07.02.2024 | 126,60 | 126,60 | 124,07 | 124,17 | -1,83% | - |
| 06.02.2024 | 125,36 | 126,58 | 125,25 | 126,49 | 0,71% | - |
| 05.02.2024 | 124,57 | 125,95 | 123,75 | 125,60 | 0,67% | - |
| 02.02.2024 | 125,33 | 125,83 | 123,94 | 124,77 | -0,42% | - |
| 01.02.2024 | 124,54 | 125,51 | 123,72 | 125,29 | 0,67% | - |
| 31.01.2024 | 126,26 | 126,54 | 124,28 | 124,45 | -1,24% | 9,00 |
| 30.01.2024 | 126,92 | 127,61 | 125,31 | 126,01 | -0,69% | - |
| 29.01.2024 | 124,66 | 126,91 | 124,58 | 126,88 | 1,73% | - |
| 26.01.2024 | 124,85 | 125,84 | 124,22 | 124,72 | -0,35% | 18,00 |
| 25.01.2024 | 124,14 | 125,76 | 123,59 | 125,16 | 1,03% | - |
| 24.01.2024 | 125,65 | 125,79 | 123,79 | 123,88 | -1,43% | 59,00 |
| 23.01.2024 | 124,24 | 125,78 | 124,20 | 125,68 | 0,87% | 6,00 |
| 22.01.2024 | 124,06 | 124,93 | 122,74 | 124,59 | 0,44% | 60,00 |
| 19.01.2024 | 123,60 | 124,39 | 122,74 | 124,04 | 0,19% | - |
| 18.01.2024 | 123,80 | 125,42 | 122,90 | 123,81 | -0,23% | - |
| 17.01.2024 | 124,75 | 125,18 | 123,29 | 124,09 | -0,70% | - |
| 16.01.2024 | 125,16 | 125,66 | 123,97 | 124,97 | -0,14% | - |
| 15.01.2024 | 125,12 | 125,31 | 124,38 | 125,15 | -0,04% | 8,00 |
| 12.01.2024 | 124,69 | 126,49 | 124,41 | 125,20 | 0,36% | - |
| 11.01.2024 | 125,83 | 126,23 | 123,75 | 124,75 | -0,80% | - |
| 10.01.2024 | 127,00 | 127,18 | 124,73 | 125,76 | -1,09% | - |
| 09.01.2024 | 127,06 | 127,65 | 125,84 | 127,15 | -0,01% | 10,00 |
| 08.01.2024 | 123,88 | 127,16 | 122,81 | 127,16 | 2,17% | - |
| 05.01.2024 | 124,85 | 125,09 | 122,66 | 124,46 | -0,28% | 8,00 |
| 04.01.2024 | 124,49 | 125,29 | 123,76 | 124,81 | 0,30% | - |
| 03.01.2024 | 126,11 | 127,14 | 124,03 | 124,44 | -1,39% | 30,00 |
| 02.01.2024 | 123,20 | 126,96 | 122,66 | 126,19 | 1,87% | - |
| 29.12.2023 | 123,86 | 124,18 | 123,36 | 123,87 | 0,06% | - |
| 28.12.2023 | 123,18 | 124,25 | 122,69 | 123,79 | 0,52% | - |
| 27.12.2023 | 122,38 | 123,19 | 121,00 | 123,15 | 1,43% | 8,00 |
| 22.12.2023 | 118,67 | 121,95 | 117,66 | 121,41 | 2,01% | 73,00 |