239,475€
-0,91%
Echtzeitkurs VANECK VECTORS SEMICONDUCTOR ETF
Bid:
Ask:
Aktienkurse zum VANECK VECTORS SEMICONDUCTOR ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 240,25 | 240,27 | 239,18 | 239,48 | -0,91% | - |
| 03.07.2025 | 238,63 | 242,63 | 238,23 | 241,68 | 1,42% | - |
| 02.07.2025 | 234,30 | 239,10 | 232,33 | 238,30 | 1,91% | - |
| 01.07.2025 | 236,45 | 237,02 | 231,25 | 233,83 | -1,37% | 4,00 |
| 30.06.2025 | 238,55 | 239,43 | 235,75 | 237,08 | -0,32% | - |
| 27.06.2025 | 237,95 | 239,30 | 235,63 | 237,83 | 0,40% | - |
| 26.06.2025 | 235,88 | 237,73 | 234,68 | 236,88 | 0,34% | - |
| 25.06.2025 | 234,23 | 236,45 | 233,93 | 236,08 | 0,96% | 5,00 |
| 24.06.2025 | 229,58 | 233,88 | 228,48 | 233,83 | 3,35% | - |
| 23.06.2025 | 225,65 | 228,10 | 223,15 | 226,25 | 0,10% | 184,00 |
| 20.06.2025 | 227,27 | 230,02 | 223,35 | 226,02 | -0,15% | - |
| 19.06.2025 | 228,52 | 228,65 | 226,38 | 226,38 | -1,06% | - |
| 18.06.2025 | 227,30 | 230,30 | 227,13 | 228,80 | 0,42% | - |
| 17.06.2025 | 225,73 | 229,88 | 224,83 | 227,85 | -0,04% | - |
| 16.06.2025 | 222,70 | 228,73 | 222,65 | 227,95 | 2,50% | - |
| 13.06.2025 | 225,18 | 225,83 | 221,90 | 222,40 | -2,10% | - |
| 12.06.2025 | 225,48 | 228,02 | 223,15 | 227,18 | -0,33% | - |
| 11.06.2025 | 228,88 | 231,00 | 225,95 | 227,93 | -0,61% | 50,00 |
| 10.06.2025 | 225,15 | 229,93 | 224,65 | 229,33 | 1,89% | 20,00 |
| 09.06.2025 | 221,27 | 228,00 | 221,18 | 225,08 | 1,49% | - |
| 06.06.2025 | 218,90 | 224,43 | 218,85 | 221,77 | 0,99% | 5,00 |
| 05.06.2025 | 220,58 | 223,85 | 218,25 | 219,60 | -0,51% | - |
| 04.06.2025 | 218,93 | 221,60 | 217,30 | 220,73 | 0,78% | - |
| 03.06.2025 | 212,52 | 219,15 | 211,65 | 219,02 | 3,03% | - |
| 02.06.2025 | 209,40 | 213,38 | 206,60 | 212,58 | 0,71% | - |
| 30.05.2025 | 214,60 | 215,90 | 207,38 | 211,08 | -1,69% | - |
| 29.05.2025 | 225,02 | 225,02 | 213,33 | 214,70 | -0,03% | 17,00 |
| 28.05.2025 | 216,25 | 218,05 | 214,25 | 214,77 | -0,62% | - |
| 27.05.2025 | 210,08 | 216,77 | 209,88 | 216,13 | 2,77% | - |
| 26.05.2025 | 209,23 | 210,65 | 209,08 | 210,30 | 0,68% | - |
| 23.05.2025 | 212,55 | 213,08 | 206,00 | 208,88 | -2,14% | - |
| 22.05.2025 | 212,95 | 215,73 | 212,43 | 213,45 | -0,05% | - |
| 21.05.2025 | 215,23 | 219,18 | 211,80 | 213,55 | -1,80% | 10,00 |
| 20.05.2025 | 218,48 | 218,48 | 215,70 | 217,48 | -0,56% | 12,00 |
| 19.05.2025 | 214,73 | 219,55 | 212,55 | 218,70 | -1,07% | - |
| 16.05.2025 | 219,52 | 221,77 | 218,75 | 221,08 | 0,12% | - |
| 15.05.2025 | 219,88 | 222,77 | 217,33 | 220,80 | -0,54% | - |
| 14.05.2025 | 220,73 | 222,25 | 218,40 | 222,00 | 1,08% | 4,00 |
| 13.05.2025 | 213,35 | 220,70 | 211,68 | 219,63 | 2,62% | - |
| 12.05.2025 | 201,27 | 215,35 | 200,93 | 214,02 | 7,79% | - |
| 09.05.2025 | 198,01 | 200,13 | 196,70 | 198,55 | 0,45% | - |
| 08.05.2025 | 195,47 | 200,35 | 194,94 | 197,67 | 1,47% | - |
| 07.05.2025 | 192,55 | 195,41 | 188,58 | 194,80 | 2,64% | 22,00 |
| 06.05.2025 | 191,49 | 191,88 | 187,41 | 189,79 | -1,35% | - |
| 05.05.2025 | 192,24 | 194,29 | 190,94 | 192,38 | -0,71% | - |
| 02.05.2025 | 187,06 | 195,10 | 186,39 | 193,75 | 3,72% | - |
| 30.04.2025 | 183,37 | 186,80 | 179,27 | 186,80 | 1,13% | - |
| 29.04.2025 | 184,39 | 186,47 | 182,81 | 184,72 | 0,12% | - |
| 28.04.2025 | 185,28 | 186,70 | 180,86 | 184,50 | -1,17% | - |
| 25.04.2025 | 185,94 | 187,64 | 181,61 | 186,68 | 1,68% | - |
| 24.04.2025 | 176,08 | 184,00 | 173,09 | 183,59 | 4,32% | - |
| 23.04.2025 | 175,21 | 178,85 | 172,88 | 175,99 | 4,77% | - |
| 22.04.2025 | 162,39 | 168,89 | 162,31 | 167,98 | -0,78% | - |
| 17.04.2025 | 172,46 | 174,56 | 167,92 | 169,30 | -0,68% | - |
| 16.04.2025 | 171,41 | 174,35 | 165,26 | 170,46 | -5,26% | - |
| 15.04.2025 | 175,71 | 181,72 | 175,57 | 179,93 | 1,31% | - |
| 14.04.2025 | 177,35 | 187,76 | 174,83 | 177,61 | 0,20% | 599,00 |
| 11.04.2025 | 174,63 | 178,74 | 169,86 | 177,25 | 1,14% | 104,00 |
| 10.04.2025 | 190,94 | 191,58 | 168,70 | 175,26 | -9,08% | 6,00 |
| 09.04.2025 | 157,46 | 194,42 | 157,46 | 192,77 | 17,68% | - |
| 08.04.2025 | 173,49 | 179,34 | 160,73 | 163,81 | -3,31% | 60,00 |
| 07.04.2025 | 158,20 | 177,61 | 151,00 | 169,42 | 2,48% | 1.153,00 |
| 04.04.2025 | 176,42 | 179,93 | 162,55 | 165,32 | -6,83% | 377,00 |
| 03.04.2025 | 181,65 | 189,01 | 177,41 | 177,43 | -10,14% | - |
| 02.04.2025 | 196,81 | 199,58 | 192,68 | 197,46 | 0,34% | 25,00 |
| 01.04.2025 | 193,61 | 196,99 | 191,77 | 196,79 | 0,58% | - |
| 31.03.2025 | 195,46 | 195,73 | 189,15 | 195,65 | 0,19% | 50,00 |
| 28.03.2025 | 201,63 | 202,65 | 195,02 | 195,28 | -3,13% | - |
| 27.03.2025 | 204,88 | 205,80 | 200,68 | 201,60 | -2,25% | - |
| 26.03.2025 | 212,75 | 213,08 | 204,65 | 206,25 | -3,11% | - |
| 25.03.2025 | 213,58 | 213,88 | 211,58 | 212,88 | -0,34% | - |
| 24.03.2025 | 209,15 | 215,13 | 208,83 | 213,60 | 2,67% | - |
| 21.03.2025 | 209,48 | 209,70 | 204,43 | 208,05 | -0,55% | 4,00 |
| 20.03.2025 | 209,88 | 211,35 | 207,58 | 209,20 | 0,31% | 6,00 |
| 19.03.2025 | 206,43 | 211,70 | 205,38 | 208,55 | 1,29% | - |
| 18.03.2025 | 209,30 | 209,60 | 205,18 | 205,90 | -1,78% | - |
| 17.03.2025 | 205,95 | 211,52 | 205,88 | 209,63 | 0,81% | 232,00 |
| 14.03.2025 | 204,58 | 208,52 | 203,50 | 207,95 | 2,72% | 320,00 |
| 13.03.2025 | 203,93 | 206,13 | 200,48 | 202,45 | 0,02% | - |
| 12.03.2025 | 197,33 | 204,90 | 197,25 | 202,40 | 3,20% | 230,00 |
| 11.03.2025 | 195,39 | 200,43 | 193,04 | 196,13 | -1,07% | - |
| 10.03.2025 | 206,83 | 207,20 | 195,48 | 198,26 | -4,46% | 22,00 |
| 07.03.2025 | 205,65 | 208,10 | 200,03 | 207,52 | 1,82% | 10,00 |
| 06.03.2025 | 210,25 | 210,35 | 202,93 | 203,83 | -4,16% | - |
| 05.03.2025 | 215,55 | 215,68 | 207,58 | 212,68 | 0,21% | - |
| 04.03.2025 | 213,52 | 217,23 | 207,73 | 212,23 | -0,29% | 11,00 |
| 03.03.2025 | 223,80 | 225,10 | 210,95 | 212,85 | -5,09% | 90,00 |
| 28.02.2025 | 221,33 | 224,45 | 216,80 | 224,27 | 1,90% | 5,00 |
| 27.02.2025 | 232,20 | 236,40 | 220,10 | 220,10 | -5,25% | - |
| 26.02.2025 | 229,10 | 234,13 | 228,65 | 232,30 | 2,49% | 10,00 |
| 25.02.2025 | 233,08 | 233,38 | 225,80 | 226,65 | -2,53% | 44,00 |
| 24.02.2025 | 239,23 | 241,02 | 232,50 | 232,52 | -2,74% | 190,00 |
| 21.02.2025 | 245,65 | 247,23 | 238,20 | 239,08 | -2,65% | - |
| 20.02.2025 | 245,68 | 248,27 | 243,40 | 245,58 | -0,49% | 100,00 |
| 19.02.2025 | 245,05 | 247,85 | 243,30 | 246,77 | 0,63% | - |
| 18.02.2025 | 242,10 | 246,15 | 241,60 | 245,23 | 1,51% | 110,00 |
| 17.02.2025 | 241,05 | 241,83 | 239,20 | 241,58 | 0,33% | 12,00 |
| 14.02.2025 | 240,18 | 241,15 | 238,65 | 240,77 | -0,05% | - |
| 13.02.2025 | 237,77 | 241,43 | 236,58 | 240,90 | 0,75% | - |
| 12.02.2025 | 241,58 | 242,45 | 236,45 | 239,10 | -0,84% | 65,00 |