Echtzeitkurs Virtus LifeSci Biotech Products ETF
Bid:
Ask:
Aktienkurse zum Virtus LifeSci Biotech Products ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 80,51 | 80,53 | 78,61 | 78,61 | -2,58% | 7.281,00 |
| 26.03.2026 | 80,60 | 81,63 | 80,60 | 80,69 | -0,74% | 3.743,00 |
| 25.03.2026 | 81,49 | 81,59 | 79,25 | 81,29 | 3,63% | 1.411,00 |
| 24.03.2026 | 79,20 | 79,24 | 78,15 | 78,44 | -3,27% | 14.457,00 |
| 23.03.2026 | 81,35 | 82,00 | 80,73 | 81,09 | 1,18% | 5.699,00 |
| 20.03.2026 | 82,05 | 82,05 | 79,90 | 80,15 | -1,56% | 2.802,00 |
| 19.03.2026 | 80,59 | 81,68 | 80,29 | 81,42 | 0,56% | 8.544,00 |
| 18.03.2026 | 81,97 | 82,23 | 80,97 | 80,97 | -2,49% | 3.146,00 |
| 17.03.2026 | 83,19 | 83,21 | 82,70 | 83,04 | 0,70% | 1.963,00 |
| 16.03.2026 | 82,25 | 82,60 | 81,92 | 82,46 | 1,49% | 3.377,00 |
| 13.03.2026 | 82,38 | 82,66 | 81,25 | 81,25 | -0,53% | 3.110,00 |
| 12.03.2026 | 82,74 | 82,83 | 81,33 | 81,68 | -3,13% | 28.636,00 |
| 11.03.2026 | 84,08 | 84,57 | 84,08 | 84,32 | -1,10% | 2.464,00 |
| 10.03.2026 | 85,48 | 85,58 | 83,86 | 85,25 | -0,25% | 19.007,00 |
| 09.03.2026 | 82,80 | 85,46 | 82,80 | 85,46 | 2,37% | 12.502,00 |
| 06.03.2026 | 82,17 | 83,49 | 82,17 | 83,48 | 1,69% | 19.342,00 |
| 05.03.2026 | 82,76 | 83,13 | 81,60 | 82,09 | -1,89% | 7.191,00 |
| 04.03.2026 | 82,21 | 84,84 | 81,17 | 83,67 | 2,54% | 44.511,00 |
| 03.03.2026 | 82,99 | 82,99 | 81,41 | 81,60 | -3,45% | 2.919,00 |
| 02.03.2026 | 83,31 | 85,13 | 83,31 | 84,51 | -0,46% | 2.822,00 |
| 27.02.2026 | 84,57 | 84,90 | 84,24 | 84,90 | 0,06% | 926,00 |
| 26.02.2026 | 84,90 | 84,90 | 83,43 | 84,85 | 0,13% | 3.109,00 |
| 25.02.2026 | 87,17 | 87,17 | 84,74 | 84,74 | -1,96% | 4.620,00 |
| 24.02.2026 | 85,06 | 86,79 | 85,06 | 86,43 | 2,35% | 1.765,00 |
| 23.02.2026 | 84,50 | 85,42 | 83,85 | 84,45 | 0,68% | 2.764,00 |
| 20.02.2026 | 83,99 | 84,04 | 83,20 | 83,88 | -0,52% | 3.517,00 |
| 19.02.2026 | 83,50 | 84,32 | 82,44 | 84,32 | 0,43% | 3.748,00 |
| 18.02.2026 | 82,19 | 83,96 | 82,19 | 83,96 | 2,19% | 3.847,00 |
| 17.02.2026 | 81,48 | 82,63 | 81,17 | 82,16 | 1,36% | 3.753,00 |
| 13.02.2026 | 82,33 | 82,92 | 81,05 | 81,05 | 0,05% | 2.301,00 |
| 12.02.2026 | 82,25 | 82,25 | 80,85 | 81,02 | -1,47% | 4.889,00 |
| 11.02.2026 | 81,35 | 82,30 | 80,94 | 82,22 | -0,03% | 4.521,00 |
| 10.02.2026 | 82,33 | 82,89 | 82,24 | 82,24 | -0,59% | 4.429,00 |
| 09.02.2026 | 81,75 | 82,73 | 80,54 | 82,73 | 0,87% | 4.500,00 |
| 06.02.2026 | 81,08 | 82,01 | 81,03 | 82,01 | 3,61% | 2.288,00 |
| 05.02.2026 | 80,94 | 81,09 | 79,15 | 79,15 | -3,11% | 4.397,00 |
| 04.02.2026 | 83,02 | 83,02 | 80,90 | 81,70 | -1,40% | 2.758,00 |
| 03.02.2026 | 83,07 | 83,07 | 82,33 | 82,86 | 0,11% | 1.438,00 |
| 02.02.2026 | 81,80 | 82,76 | 81,80 | 82,76 | 1,39% | 1.846,00 |
| 30.01.2026 | 82,63 | 82,63 | 81,23 | 81,63 | -1,31% | 2.622,00 |
| 29.01.2026 | 82,51 | 82,84 | 82,51 | 82,71 | 0,36% | 2.711,00 |
| 28.01.2026 | 82,72 | 82,72 | 82,41 | 82,41 | -1,32% | 1.529,00 |
| 27.01.2026 | 83,75 | 83,75 | 83,28 | 83,52 | -0,29% | 3.271,00 |
| 26.01.2026 | 83,35 | 84,25 | 83,33 | 83,76 | 0,55% | 7.641,00 |
| 23.01.2026 | 85,92 | 85,92 | 83,30 | 83,30 | -2,33% | 4.895,00 |
| 22.01.2026 | 85,31 | 85,53 | 84,80 | 85,30 | 1,72% | 2.485,00 |
| 21.01.2026 | 82,65 | 83,85 | 82,33 | 83,85 | 2,28% | 12.896,00 |
| 20.01.2026 | 81,69 | 81,98 | 79,74 | 81,98 | 1,90% | 4.333,00 |
| 16.01.2026 | 80,38 | 80,88 | 80,30 | 80,46 | 0,26% | 3.808,00 |
| 15.01.2026 | 81,74 | 81,74 | 79,93 | 80,24 | -1,14% | 3.654,00 |
| 14.01.2026 | 80,26 | 81,17 | 80,10 | 81,17 | 1,28% | 5.941,00 |
| 13.01.2026 | 80,21 | 80,34 | 79,22 | 80,14 | -0,56% | 12.259,00 |
| 12.01.2026 | 79,90 | 80,65 | 79,30 | 80,59 | -0,29% | 8.495,00 |
| 09.01.2026 | 81,60 | 82,10 | 80,81 | 80,82 | -0,12% | 5.563,00 |
| 08.01.2026 | 82,17 | 82,17 | 80,43 | 80,92 | -1,53% | 4.425,00 |
| 07.01.2026 | 80,92 | 82,80 | 80,83 | 82,17 | 2,85% | 4.508,00 |
| 06.01.2026 | 79,07 | 80,28 | 79,07 | 79,90 | 0,90% | 4.666,00 |
| 05.01.2026 | 79,73 | 79,73 | 78,25 | 79,19 | -0,62% | 5.632,00 |
| 02.01.2026 | 79,91 | 80,23 | 79,21 | 79,68 | -0,30% | 3.448,00 |
| 31.12.2025 | 79,66 | 80,18 | 79,53 | 79,91 | 0,56% | 3.120,00 |
| 30.12.2025 | 80,00 | 80,00 | 79,44 | 79,47 | -1,25% | 1.854,00 |
| 29.12.2025 | 80,34 | 80,56 | 80,34 | 80,47 | -1,41% | 2.523,00 |
| 26.12.2025 | 81,53 | 81,71 | 81,37 | 81,63 | -1,20% | 2.034,00 |
| 24.12.2025 | 81,81 | 82,63 | 81,81 | 82,62 | 1,91% | 3.352,00 |
| 23.12.2025 | 81,76 | 81,76 | 81,08 | 81,08 | -0,83% | 1.394,00 |
| 22.12.2025 | 80,97 | 81,82 | 80,97 | 81,76 | 1,91% | 1.561,00 |
| 19.12.2025 | 79,66 | 80,58 | 79,59 | 80,23 | 3,36% | 3.053,00 |
| 18.12.2025 | 77,76 | 78,18 | 77,41 | 77,62 | -0,15% | 3.755,00 |
| 17.12.2025 | 79,07 | 79,07 | 77,70 | 77,74 | -0,92% | 8.166,00 |
| 16.12.2025 | 78,50 | 78,70 | 77,65 | 78,46 | -0,14% | 13.913,00 |
| 15.12.2025 | 79,70 | 79,70 | 78,41 | 78,57 | -0,30% | 115.253,00 |
| 12.12.2025 | 78,86 | 79,24 | 78,06 | 78,81 | 0,56% | 7.477,00 |
| 11.12.2025 | 77,71 | 78,68 | 77,71 | 78,37 | 1,30% | 8.476,00 |
| 10.12.2025 | 77,15 | 77,36 | 76,93 | 77,36 | 0,48% | 1.798,00 |
| 09.12.2025 | 78,04 | 78,04 | 76,99 | 76,99 | -1,55% | 2.356,00 |
| 08.12.2025 | 79,61 | 79,61 | 78,21 | 78,21 | -0,97% | 6.564,00 |
| 05.12.2025 | 78,97 | 79,14 | 78,89 | 78,98 | -0,48% | 2.345,00 |
| 04.12.2025 | 79,15 | 79,36 | 79,15 | 79,36 | 1,29% | 1.577,00 |
| 03.12.2025 | 77,96 | 78,50 | 77,96 | 78,35 | 1,58% | 1.525,00 |
| 02.12.2025 | 78,00 | 78,07 | 77,13 | 77,13 | -1,30% | 5.019,00 |
| 01.12.2025 | 78,72 | 78,97 | 78,15 | 78,15 | -2,43% | 7.007,00 |
| 28.11.2025 | 80,16 | 80,54 | 79,98 | 80,09 | -0,01% | 2.165,00 |
| 26.11.2025 | 78,65 | 80,33 | 78,65 | 80,10 | 1,31% | 7.557,00 |
| 25.11.2025 | 78,77 | 79,10 | 78,77 | 79,07 | 1,23% | 8.065,00 |
| 24.11.2025 | 77,44 | 78,17 | 77,44 | 78,11 | 1,75% | 5.898,00 |
| 21.11.2025 | 74,01 | 77,17 | 73,97 | 76,77 | 1,92% | 10.496,00 |
| 20.11.2025 | 77,40 | 77,41 | 75,32 | 75,32 | -1,03% | 2.747,00 |
| 19.11.2025 | 77,06 | 77,06 | 75,79 | 76,10 | -2,44% | 3.998,00 |
| 18.11.2025 | 77,02 | 78,38 | 76,76 | 78,01 | 0,66% | 5.880,00 |
| 17.11.2025 | 76,46 | 78,01 | 76,46 | 77,49 | 1,29% | 3.357,00 |
| 14.11.2025 | 75,88 | 77,56 | 75,88 | 76,50 | 0,26% | 6.553,00 |
| 13.11.2025 | 77,50 | 77,63 | 76,28 | 76,31 | -2,03% | 2.492,00 |
| 12.11.2025 | 78,03 | 78,24 | 77,35 | 77,89 | 0,17% | 15.849,00 |
| 11.11.2025 | 76,01 | 77,76 | 76,01 | 77,76 | 3,65% | 1.529,00 |
| 10.11.2025 | 74,36 | 75,06 | 74,36 | 75,01 | 1,32% | 1.606,00 |
| 07.11.2025 | 73,55 | 74,04 | 73,55 | 74,04 | -0,22% | 634,00 |
| 06.11.2025 | 74,47 | 74,47 | 74,20 | 74,20 | 0,05% | 1.093,00 |
| 05.11.2025 | 74,19 | 74,55 | 74,15 | 74,16 | 1,60% | 972,00 |
| 04.11.2025 | 73,02 | 73,67 | 73,00 | 73,00 | -1,00% | 1.063,00 |
| 03.11.2025 | 74,39 | 74,42 | 72,81 | 73,74 | -1,20% | 3.645,00 |