Echtzeitkurs iShares PHLX Semiconductor ETF
Bid:
Ask:
Aktienkurse zum iShares PHLX Semiconductor ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 406,26 | 420,72 | 0,00 | 416,79 | 2,57% | - |
| 25.02.2021 | 422,96 | 423,79 | 0,00 | 406,33 | -6,03% | - |
| 24.02.2021 | 415,64 | 432,66 | 414,64 | 432,43 | 3,28% | - |
| 23.02.2021 | 412,85 | 421,77 | 407,66 | 418,70 | -0,62% | - |
| 22.02.2021 | 432,58 | 432,69 | 420,27 | 421,30 | -4,02% | - |
| 19.02.2021 | 437,69 | 440,33 | 432,73 | 438,97 | 2,98% | - |
| 18.02.2021 | 423,28 | 429,03 | 422,08 | 426,29 | -1,23% | - |
| 17.02.2021 | 430,61 | 433,32 | 425,94 | 431,60 | -1,87% | - |
| 16.02.2021 | 443,12 | 443,96 | 437,48 | 439,80 | 0,71% | - |
| 12.02.2021 | 435,45 | 438,11 | 433,68 | 436,70 | 1,10% | - |
| 11.02.2021 | 425,05 | 432,08 | 424,20 | 431,92 | 3,44% | - |
| 10.02.2021 | 416,07 | 419,70 | 412,42 | 417,58 | 0,33% | - |
| 09.02.2021 | 418,29 | 418,76 | 415,48 | 416,20 | -0,46% | - |
| 08.02.2021 | 412,13 | 418,19 | 411,66 | 418,11 | 3,16% | - |
| 05.02.2021 | 405,96 | 407,45 | 405,01 | 405,31 | -0,81% | - |
| 04.02.2021 | 403,01 | 408,61 | 402,57 | 408,61 | 0,91% | - |
| 03.02.2021 | 407,75 | 409,39 | 404,81 | 404,94 | -2,12% | - |
| 02.02.2021 | 408,89 | 413,90 | 407,85 | 413,70 | 1,26% | - |
| 01.02.2021 | 399,89 | 409,17 | 397,45 | 408,57 | 4,42% | - |
| 29.01.2021 | 400,84 | 401,17 | 390,17 | 391,27 | -1,69% | - |
| 28.01.2021 | 397,13 | 404,13 | 395,60 | 398,00 | 2,09% | - |
| 27.01.2021 | 390,55 | 390,56 | 389,85 | 389,85 | -5,23% | - |
| 26.01.2021 | 415,38 | 416,55 | 411,14 | 411,36 | -1,58% | - |
| 25.01.2021 | 420,69 | 421,04 | 0,00 | 417,98 | 0,20% | - |
| 22.01.2021 | 419,33 | 420,36 | 417,10 | 417,16 | -1,80% | - |
| 21.01.2021 | 421,30 | 426,16 | 418,11 | 424,80 | 1,43% | - |
| 20.01.2021 | 423,52 | 423,54 | 417,47 | 418,79 | -0,21% | - |
| 19.01.2021 | 419,65 | 419,66 | 419,65 | 419,66 | 3,06% | - |
| 15.01.2021 | 406,11 | 407,22 | 406,10 | 407,22 | -1,79% | - |
| 14.01.2021 | 415,82 | 419,30 | 414,44 | 414,64 | 2,11% | - |
| 13.01.2021 | 406,15 | 406,15 | 406,08 | 406,08 | 0,07% | - |
| 12.01.2021 | 405,85 | 405,85 | 405,79 | 405,80 | 0,66% | - |
| 11.01.2021 | 403,05 | 406,04 | 401,50 | 403,14 | 1,27% | - |
| 08.01.2021 | 398,87 | 402,26 | 394,02 | 398,09 | -0,31% | - |
| 07.01.2021 | 395,28 | 399,56 | 394,79 | 399,33 | 4,00% | - |
| 06.01.2021 | 383,98 | 384,04 | 383,98 | 383,98 | -0,28% | - |
| 05.01.2021 | 384,86 | 385,05 | 384,86 | 385,05 | 1,93% | - |
| 04.01.2021 | 389,55 | 389,55 | 375,03 | 377,76 | -0,44% | - |
| 31.12.2020 | 378,69 | 379,77 | 0,00 | 379,42 | 0,40% | - |
| 30.12.2020 | 377,82 | 378,64 | 376,00 | 377,90 | 1,42% | - |
| 29.12.2020 | 370,04 | 372,61 | 367,64 | 372,61 | 0,00% | - |
| 28.12.2020 | 374,14 | 375,66 | 372,17 | 372,60 | 0,09% | - |
| 24.12.2020 | 371,85 | 373,46 | 366,53 | 372,28 | 0,70% | - |
| 23.12.2020 | 369,72 | 369,72 | 369,71 | 369,71 | -0,74% | - |
| 22.12.2020 | 372,44 | 372,48 | 372,44 | 372,46 | -0,13% | - |
| 21.12.2020 | 372,55 | 372,93 | 372,48 | 372,93 | -0,60% | - |
| 18.12.2020 | 375,13 | 376,20 | 374,19 | 375,18 | -0,37% | - |
| 17.12.2020 | 377,35 | 377,55 | 374,00 | 376,58 | 0,07% | - |
| 16.12.2020 | 374,30 | 377,14 | 374,17 | 376,31 | -0,25% | - |
| 15.12.2020 | 375,84 | 385,78 | 373,37 | 377,25 | 1,38% | - |
| 14.12.2020 | 371,89 | 389,25 | 361,58 | 372,11 | 1,06% | - |
| 11.12.2020 | 369,05 | 377,60 | 363,56 | 368,22 | -0,80% | - |
| 10.12.2020 | 373,41 | 379,57 | 369,28 | 371,20 | 0,09% | - |
| 09.12.2020 | 382,08 | 382,39 | 362,25 | 370,87 | -3,24% | - |
| 08.12.2020 | 379,73 | 393,07 | 372,13 | 383,30 | 0,74% | - |
| 07.12.2020 | 379,36 | 391,72 | 372,66 | 380,48 | 0,25% | - |
| 04.12.2020 | 379,45 | 384,35 | 379,20 | 379,51 | 2,46% | - |
| 03.12.2020 | 372,38 | 379,80 | 360,72 | 370,39 | 0,11% | - |
| 02.12.2020 | 368,79 | 377,66 | 364,51 | 369,98 | 0,61% | - |
| 01.12.2020 | 368,14 | 378,75 | 365,08 | 367,75 | 1,48% | - |
| 30.11.2020 | 361,01 | 368,81 | 358,01 | 362,39 | 1,05% | - |
| 27.11.2020 | 359,04 | 365,05 | 350,66 | 358,61 | 1,52% | - |
| 25.11.2020 | 352,47 | 354,47 | 351,91 | 353,23 | -0,34% | - |
| 24.11.2020 | 350,02 | 354,77 | 349,74 | 354,43 | 0,55% | - |
| 23.11.2020 | 349,79 | 352,94 | 347,88 | 352,51 | 1,55% | - |
| 20.11.2020 | 351,94 | 352,08 | 347,14 | 347,14 | -0,59% | - |
| 19.11.2020 | 343,66 | 349,39 | 343,29 | 349,18 | 1,88% | - |
| 18.11.2020 | 346,51 | 349,50 | 342,75 | 342,75 | -1,01% | - |
| 17.11.2020 | 345,57 | 347,72 | 345,24 | 346,25 | -1,15% | - |
| 16.11.2020 | 349,05 | 350,29 | 348,98 | 350,29 | 2,80% | - |
| 13.11.2020 | 342,22 | 342,23 | 338,50 | 340,73 | 1,25% | - |
| 12.11.2020 | 340,31 | 342,48 | 334,98 | 336,54 | -1,32% | - |
| 11.11.2020 | 338,51 | 341,52 | 336,62 | 341,04 | 3,71% | - |
| 10.11.2020 | 334,49 | 335,35 | 0,00 | 328,83 | -3,45% | - |
| 09.11.2020 | 348,67 | 353,66 | 340,26 | 340,60 | -0,87% | - |
| 06.11.2020 | 335,73 | 344,54 | 335,73 | 343,58 | 1,56% | - |
| 05.11.2020 | 338,23 | 338,30 | 338,23 | 338,30 | 4,56% | - |
| 04.11.2020 | 323,55 | 323,55 | 323,55 | 323,55 | 3,35% | - |
| 03.11.2020 | 311,77 | 315,02 | 311,13 | 313,06 | 2,59% | - |
| 02.11.2020 | 309,78 | 309,80 | 303,89 | 305,14 | 0,48% | - |
| 30.10.2020 | 306,73 | 307,86 | 301,43 | 303,67 | -2,50% | - |
| 29.10.2020 | 305,34 | 312,84 | 305,23 | 311,46 | 3,20% | - |
| 28.10.2020 | 304,08 | 305,05 | 301,50 | 301,80 | -3,32% | - |
| 27.10.2020 | 312,18 | 312,18 | 312,14 | 312,15 | -0,15% | - |
| 26.10.2020 | 316,43 | 316,53 | 309,33 | 312,61 | -2,34% | - |
| 23.10.2020 | 319,33 | 320,53 | 317,19 | 320,08 | -0,48% | - |
| 22.10.2020 | 322,27 | 323,17 | 317,72 | 321,62 | 0,15% | - |
| 21.10.2020 | 324,56 | 324,79 | 321,14 | 321,14 | -0,80% | - |
| 20.10.2020 | 325,67 | 326,33 | 322,74 | 323,71 | -0,01% | - |
| 19.10.2020 | 0,00 | 329,41 | 0,00 | 323,76 | -0,54% | - |
| 16.10.2020 | 328,39 | 329,05 | 325,48 | 325,52 | -0,49% | - |
| 15.10.2020 | 325,01 | 327,86 | 322,57 | 327,11 | -0,25% | - |
| 14.10.2020 | 330,48 | 330,64 | 326,23 | 327,94 | -0,53% | - |
| 13.10.2020 | 329,70 | 329,70 | 329,67 | 329,69 | -0,15% | - |
| 12.10.2020 | 328,79 | 331,73 | 327,92 | 330,18 | 1,58% | - |
| 09.10.2020 | 325,16 | 326,14 | 322,99 | 325,04 | 1,76% | - |
| 08.10.2020 | 318,50 | 320,26 | 317,84 | 319,42 | 1,04% | - |
| 07.10.2020 | 315,89 | 316,65 | 314,01 | 316,14 | 2,08% | - |
| 06.10.2020 | 312,05 | 317,17 | 308,53 | 309,69 | -0,59% | - |
| 05.10.2020 | 0,00 | 311,54 | 0,00 | 311,54 | 3,29% | - |