Echtzeitkurs VANECK VECTORS SEMICONDUCTOR ETF
Bid:
Ask:
Aktienkurse zum VANECK VECTORS SEMICONDUCTOR ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 282,82 | 285,19 | 282,31 | 283,62 | 0,84% | 4.442.978,00 |
| 02.07.2025 | 274,82 | 281,92 | 274,66 | 281,25 | 1,96% | 8.713.833,00 |
| 01.07.2025 | 276,80 | 278,05 | 272,16 | 275,84 | -1,09% | 8.931.315,00 |
| 30.06.2025 | 279,70 | 279,96 | 277,10 | 278,88 | 0,17% | 6.375.790,00 |
| 27.06.2025 | 278,18 | 280,50 | 275,64 | 278,42 | 0,44% | 8.170.862,00 |
| 26.06.2025 | 277,08 | 277,95 | 274,95 | 277,20 | 0,73% | 6.789.034,00 |
| 25.06.2025 | 273,22 | 275,27 | 272,45 | 275,20 | 1,35% | 8.480.014,00 |
| 24.06.2025 | 265,93 | 271,62 | 265,74 | 271,54 | 3,67% | 9.035.532,00 |
| 23.06.2025 | 259,85 | 262,66 | 257,12 | 261,92 | 0,63% | 10.420.123,00 |
| 20.06.2025 | 264,85 | 265,02 | 257,22 | 260,27 | -0,88% | 11.439.904,00 |
| 18.06.2025 | 262,78 | 264,91 | 260,99 | 262,59 | 0,38% | 7.367.364,00 |
| 17.06.2025 | 262,44 | 265,53 | 261,36 | 261,59 | -0,68% | 7.284.711,00 |
| 16.06.2025 | 259,97 | 265,05 | 259,78 | 263,38 | 2,49% | 7.497.747,00 |
| 13.06.2025 | 257,55 | 260,60 | 256,05 | 256,99 | -2,34% | 11.950.239,00 |
| 12.06.2025 | 260,06 | 264,00 | 260,06 | 263,15 | 0,48% | 6.781.903,00 |
| 11.06.2025 | 263,60 | 264,91 | 259,69 | 261,88 | -0,07% | 12.285.963,00 |
| 10.06.2025 | 258,36 | 262,68 | 257,46 | 262,07 | 1,99% | 9.762.982,00 |
| 09.06.2025 | 255,00 | 259,87 | 255,00 | 256,96 | 1,67% | 10.841.427,00 |
| 06.06.2025 | 253,54 | 255,59 | 252,64 | 252,73 | 0,57% | 5.589.747,00 |
| 05.06.2025 | 253,74 | 256,06 | 249,76 | 251,30 | -0,18% | 8.057.739,00 |
| 04.06.2025 | 250,57 | 252,61 | 248,36 | 251,75 | 1,19% | 7.258.713,00 |
| 03.06.2025 | 243,48 | 249,17 | 242,35 | 248,79 | 2,26% | 7.518.683,00 |
| 02.06.2025 | 239,18 | 244,03 | 238,96 | 243,30 | 1,48% | 4.719.859,00 |
| 30.05.2025 | 243,23 | 243,23 | 235,37 | 239,75 | -1,77% | 11.064.652,00 |
| 29.05.2025 | 249,00 | 249,21 | 242,70 | 244,08 | 0,71% | 9.135.620,00 |
| 28.05.2025 | 245,29 | 246,21 | 241,91 | 242,36 | -1,07% | 10.739.453,00 |
| 27.05.2025 | 242,49 | 245,69 | 240,66 | 244,97 | 3,17% | 8.858.899,00 |
| 23.05.2025 | 235,23 | 238,86 | 234,59 | 237,44 | -1,40% | 6.577.211,00 |
| 22.05.2025 | 241,03 | 243,61 | 240,32 | 240,81 | -0,27% | 5.185.483,00 |
| 21.05.2025 | 243,33 | 248,58 | 240,02 | 241,47 | -1,66% | 6.392.549,00 |
| 20.05.2025 | 243,87 | 245,61 | 242,88 | 245,54 | -0,19% | 3.115.165,00 |
| 19.05.2025 | 241,40 | 246,50 | 241,29 | 246,01 | -0,17% | 4.196.067,00 |
| 16.05.2025 | 247,54 | 247,61 | 244,12 | 246,42 | -0,29% | 3.800.074,00 |
| 15.05.2025 | 245,75 | 249,00 | 244,08 | 247,13 | -0,35% | 6.446.329,00 |
| 14.05.2025 | 247,65 | 249,44 | 245,60 | 247,99 | 0,99% | 7.439.569,00 |
| 13.05.2025 | 239,05 | 246,69 | 238,60 | 245,56 | 3,43% | 8.665.579,00 |
| 12.05.2025 | 236,72 | 238,67 | 234,05 | 237,41 | 6,27% | 9.246.912,00 |
| 09.05.2025 | 224,52 | 225,36 | 221,99 | 223,40 | 0,65% | 3.495.475,00 |
| 08.05.2025 | 222,85 | 224,84 | 220,10 | 221,95 | 0,88% | 5.919.181,00 |
| 07.05.2025 | 215,72 | 220,92 | 214,19 | 220,02 | 2,05% | 9.074.353,00 |
| 06.05.2025 | 213,65 | 217,44 | 212,84 | 215,59 | -0,93% | 5.019.386,00 |
| 05.05.2025 | 217,03 | 219,60 | 216,90 | 217,61 | -0,65% | 4.536.036,00 |
| 02.05.2025 | 217,99 | 220,92 | 217,24 | 219,03 | 3,17% | 6.522.174,00 |
| 01.05.2025 | 214,93 | 216,53 | 212,11 | 212,30 | 0,48% | 6.878.154,00 |
| 30.04.2025 | 205,02 | 211,74 | 203,89 | 211,28 | 0,47% | 5.974.393,00 |
| 29.04.2025 | 209,33 | 212,25 | 208,52 | 210,29 | -0,17% | 4.506.180,00 |
| 28.04.2025 | 210,89 | 212,21 | 206,40 | 210,65 | -0,62% | 5.804.925,00 |
| 25.04.2025 | 207,18 | 213,29 | 206,50 | 211,97 | 1,44% | 7.487.437,00 |
| 24.04.2025 | 203,22 | 209,28 | 202,19 | 208,97 | 5,06% | 9.696.207,00 |
| 23.04.2025 | 201,58 | 203,08 | 198,08 | 198,91 | 3,65% | 11.495.848,00 |
| 22.04.2025 | 190,35 | 193,30 | 188,96 | 191,90 | 2,17% | 7.242.693,00 |
| 21.04.2025 | 188,90 | 189,39 | 184,40 | 187,83 | -2,44% | 9.572.732,00 |
| 17.04.2025 | 195,82 | 196,00 | 191,00 | 192,53 | -0,94% | 7.067.351,00 |
| 16.04.2025 | 193,16 | 196,76 | 188,53 | 194,35 | -4,22% | 13.067.200,00 |
| 15.04.2025 | 202,67 | 205,14 | 201,94 | 202,92 | 0,65% | 5.097.847,00 |
| 14.04.2025 | 206,62 | 206,78 | 198,77 | 201,61 | 0,15% | 9.843.315,00 |
| 11.04.2025 | 195,70 | 201,94 | 193,70 | 201,31 | 2,60% | 10.156.256,00 |
| 10.04.2025 | 201,38 | 202,50 | 189,04 | 196,21 | -6,93% | 18.282.536,00 |
| 09.04.2025 | 181,76 | 212,81 | 180,27 | 210,83 | 17,16% | 22.178.514,00 |
| 08.04.2025 | 192,99 | 195,72 | 176,05 | 179,95 | -2,68% | 19.097.648,00 |
| 07.04.2025 | 173,49 | 194,83 | 170,11 | 184,90 | 2,27% | 25.600.318,00 |
| 04.04.2025 | 188,70 | 190,29 | 178,23 | 180,80 | -7,55% | 22.160.097,00 |
| 03.04.2025 | 202,69 | 204,49 | 195,34 | 195,57 | -8,65% | 14.298.993,00 |
| 02.04.2025 | 208,96 | 216,61 | 208,47 | 214,09 | 0,75% | 7.096.159,00 |
| 01.04.2025 | 210,96 | 212,54 | 207,26 | 212,49 | 0,48% | 6.151.300,00 |
| 31.03.2025 | 207,33 | 211,69 | 204,51 | 211,47 | -0,33% | 9.477.213,00 |
| 28.03.2025 | 216,80 | 218,04 | 211,05 | 212,17 | -2,56% | 8.722.097,00 |
| 27.03.2025 | 219,05 | 220,70 | 216,57 | 217,75 | -1,92% | 9.072.487,00 |
| 26.03.2025 | 228,40 | 228,80 | 220,05 | 222,01 | -3,33% | 9.685.704,00 |
| 25.03.2025 | 230,45 | 230,66 | 228,85 | 229,65 | -0,42% | 3.451.806,00 |
| 24.03.2025 | 229,20 | 232,42 | 229,10 | 230,63 | 2,61% | 6.503.200,00 |
| 21.03.2025 | 222,77 | 225,61 | 221,41 | 224,77 | -1,00% | 6.319.285,00 |
| 20.03.2025 | 225,14 | 229,01 | 224,89 | 227,05 | -0,16% | 3.654.700,00 |
| 19.03.2025 | 225,42 | 231,02 | 223,77 | 227,41 | 0,88% | 4.932.530,00 |
| 18.03.2025 | 226,63 | 227,77 | 223,88 | 225,42 | -1,55% | 5.196.659,00 |
| 17.03.2025 | 226,23 | 231,04 | 226,02 | 228,96 | 1,05% | 5.192.188,00 |
| 14.03.2025 | 223,35 | 226,96 | 223,28 | 226,57 | 3,20% | 5.100.693,00 |
| 13.03.2025 | 220,78 | 223,88 | 217,81 | 219,55 | -0,44% | 5.126.791,00 |
| 12.03.2025 | 220,32 | 222,95 | 218,18 | 220,52 | 2,94% | 8.710.844,00 |
| 11.03.2025 | 215,21 | 219,02 | 210,46 | 214,22 | -0,14% | 7.381.274,00 |
| 10.03.2025 | 219,57 | 221,29 | 211,51 | 214,53 | -4,69% | 9.616.473,00 |
| 07.03.2025 | 220,60 | 225,75 | 217,07 | 225,09 | 2,42% | 9.426.838,00 |
| 06.03.2025 | 221,98 | 226,16 | 219,07 | 219,78 | -4,19% | 9.155.207,00 |
| 05.03.2025 | 227,82 | 230,21 | 223,47 | 229,40 | 1,85% | 6.799.419,00 |
| 04.03.2025 | 222,46 | 230,80 | 218,05 | 225,23 | 1,00% | 12.563.101,00 |
| 03.03.2025 | 235,37 | 235,37 | 220,95 | 223,01 | -4,19% | 10.001.218,00 |
| 28.02.2025 | 228,37 | 233,78 | 225,63 | 232,77 | 1,74% | 8.654.651,00 |
| 27.02.2025 | 246,07 | 246,38 | 228,70 | 228,79 | -6,16% | 10.520.634,00 |
| 26.02.2025 | 241,60 | 246,12 | 240,90 | 243,82 | 2,34% | 6.675.886,00 |
| 25.02.2025 | 242,71 | 243,78 | 237,34 | 238,25 | -2,12% | 7.658.557,00 |
| 24.02.2025 | 251,30 | 252,06 | 243,28 | 243,42 | -2,63% | 7.518.002,00 |
| 21.02.2025 | 258,35 | 258,70 | 249,19 | 249,99 | -3,03% | 7.578.486,00 |
| 20.02.2025 | 258,07 | 259,63 | 254,92 | 257,80 | 0,18% | 4.401.707,00 |
| 19.02.2025 | 255,98 | 258,38 | 253,88 | 257,34 | 0,44% | 3.025.373,00 |
| 18.02.2025 | 254,72 | 257,20 | 253,34 | 256,22 | 1,44% | 6.361.446,00 |
| 14.02.2025 | 252,00 | 253,22 | 250,63 | 252,58 | 0,26% | 4.279.519,00 |
| 13.02.2025 | 248,00 | 252,09 | 247,79 | 251,92 | 1,37% | 4.486.146,00 |
| 12.02.2025 | 245,70 | 248,74 | 244,54 | 248,51 | -0,54% | 4.212.803,00 |
| 11.02.2025 | 247,70 | 251,04 | 247,41 | 249,87 | 0,10% | 3.134.879,00 |
| 10.02.2025 | 247,00 | 250,29 | 247,00 | 249,62 | 1,89% | 4.231.308,00 |