Echtzeitkurs Virtus LifeSci Biotech Products ETF
Bid:
Ask:
Aktienkurse zum Virtus LifeSci Biotech Products ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 55,94 | 56,91 | 55,94 | 56,91 | 1,68% | 697,00 |
| 23.04.2025 | 56,70 | 56,70 | 55,97 | 55,97 | 1,60% | 1.172,00 |
| 22.04.2025 | 54,59 | 55,09 | 54,43 | 55,09 | 2,88% | 1.537,00 |
| 21.04.2025 | 54,65 | 54,65 | 53,52 | 53,55 | -0,73% | 1.793,00 |
| 17.04.2025 | 53,61 | 53,94 | 53,61 | 53,94 | 0,78% | 25.477,00 |
| 16.04.2025 | 53,53 | 53,53 | 53,33 | 53,52 | -2,10% | 1.022,00 |
| 15.04.2025 | 55,20 | 55,20 | 54,38 | 54,67 | 0,12% | 1.923,00 |
| 14.04.2025 | 54,07 | 54,61 | 53,83 | 54,61 | 3,25% | 1.140,00 |
| 11.04.2025 | 51,22 | 52,89 | 51,22 | 52,89 | 5,00% | 1.555,00 |
| 10.04.2025 | 51,92 | 51,92 | 50,37 | 50,37 | -4,96% | 6.873,00 |
| 09.04.2025 | 49,96 | 53,49 | 48,65 | 53,00 | 4,87% | 3.776,00 |
| 08.04.2025 | 54,74 | 54,74 | 50,54 | 50,54 | -4,25% | 1.506,00 |
| 07.04.2025 | 51,37 | 53,00 | 51,37 | 52,78 | -1,09% | 3.079,00 |
| 04.04.2025 | 55,00 | 55,00 | 53,28 | 53,37 | -5,80% | 7.922,00 |
| 03.04.2025 | 57,32 | 57,32 | 56,38 | 56,66 | -2,57% | 4.564,00 |
| 02.04.2025 | 58,05 | 58,15 | 57,94 | 58,15 | 2,37% | 3.081,00 |
| 01.04.2025 | 58,59 | 58,59 | 56,80 | 56,80 | -5,73% | 1.152,00 |
| 28.03.2025 | 60,85 | 60,85 | 60,26 | 60,26 | -0,71% | 520,00 |
| 27.03.2025 | 60,82 | 60,82 | 60,61 | 60,69 | 0,98% | 863,00 |
| 26.03.2025 | 60,04 | 60,10 | 60,04 | 60,10 | -1,41% | 382,00 |
| 25.03.2025 | 61,91 | 61,91 | 60,94 | 60,96 | -2,01% | 1.454,00 |
| 24.03.2025 | 61,74 | 62,21 | 61,74 | 62,21 | 2,09% | 9.956,00 |
| 21.03.2025 | 60,92 | 60,94 | 60,92 | 60,94 | -0,12% | 266,00 |
| 20.03.2025 | 61,46 | 61,46 | 61,01 | 61,01 | -0,42% | 501,00 |
| 19.03.2025 | 60,54 | 61,28 | 59,88 | 61,27 | 1,74% | 2.466,00 |
| 18.03.2025 | 60,35 | 60,45 | 60,22 | 60,22 | -2,07% | 1.016,00 |
| 17.03.2025 | 60,21 | 61,78 | 60,21 | 61,49 | 2,35% | 11.623,00 |
| 14.03.2025 | 60,78 | 60,79 | 59,97 | 60,08 | 0,87% | 2.692,00 |
| 13.03.2025 | 59,85 | 59,93 | 59,56 | 59,56 | -0,98% | 689,00 |
| 12.03.2025 | 60,16 | 60,16 | 60,15 | 60,15 | 0,93% | 600,00 |
| 11.03.2025 | 59,02 | 59,75 | 58,80 | 59,60 | 0,22% | 918,00 |
| 10.03.2025 | 60,04 | 60,04 | 59,23 | 59,47 | -1,82% | 1.863,00 |
| 07.03.2025 | 61,17 | 61,22 | 60,57 | 60,57 | -0,01% | 2.050,00 |
| 06.03.2025 | 60,61 | 61,07 | 60,58 | 60,58 | -1,00% | 516,00 |
| 05.03.2025 | 60,70 | 61,19 | 60,70 | 61,19 | 1,71% | 1.670,00 |
| 04.03.2025 | 58,81 | 60,17 | 58,81 | 60,17 | 1,42% | 1.720,00 |
| 03.03.2025 | 62,12 | 62,12 | 59,32 | 59,32 | -3,68% | 3.041,00 |
| 28.02.2025 | 61,24 | 61,70 | 61,19 | 61,59 | 1,26% | 3.448,00 |
| 27.02.2025 | 61,36 | 61,97 | 60,83 | 60,83 | -0,71% | 637,00 |
| 26.02.2025 | 61,56 | 62,08 | 61,05 | 61,26 | -0,46% | 7.738,00 |
| 25.02.2025 | 62,00 | 62,00 | 61,41 | 61,54 | -1,61% | 7.353,00 |
| 24.02.2025 | 63,12 | 63,12 | 62,17 | 62,55 | -1,17% | 2.630,00 |
| 21.02.2025 | 63,90 | 63,90 | 63,20 | 63,29 | -0,85% | 10.988,00 |
| 20.02.2025 | 63,63 | 63,86 | 63,57 | 63,84 | 0,10% | 6.680,00 |
| 19.02.2025 | 63,64 | 63,90 | 63,64 | 63,77 | 0,61% | 1.542,00 |
| 18.02.2025 | 63,77 | 63,77 | 63,14 | 63,38 | 0,93% | 6.638,00 |
| 14.02.2025 | 62,95 | 63,35 | 62,80 | 62,80 | 0,54% | 18.440,00 |
| 13.02.2025 | 61,85 | 62,46 | 61,85 | 62,46 | 1,55% | 803,00 |
| 12.02.2025 | 61,34 | 61,51 | 60,99 | 61,51 | 0,72% | 1.965,00 |
| 11.02.2025 | 61,02 | 61,07 | 61,02 | 61,07 | -1,02% | 481,00 |
| 10.02.2025 | 61,93 | 62,00 | 61,70 | 61,70 | 0,33% | 2.255,00 |
| 07.02.2025 | 61,60 | 61,60 | 61,49 | 61,49 | -1,92% | 1.215,00 |
| 06.02.2025 | 63,20 | 63,20 | 62,70 | 62,70 | -1,16% | 698,00 |
| 05.02.2025 | 62,94 | 63,44 | 62,94 | 63,43 | 1,95% | 1.141,00 |
| 04.02.2025 | 61,58 | 62,22 | 61,58 | 62,22 | 1,25% | 3.303,00 |
| 03.02.2025 | 61,09 | 61,80 | 61,09 | 61,45 | -1,42% | 1.952,00 |
| 31.01.2025 | 63,20 | 63,20 | 62,34 | 62,34 | -1,05% | 1.354,00 |
| 29.01.2025 | 63,31 | 63,31 | 62,63 | 63,00 | -0,61% | 632,00 |
| 28.01.2025 | 62,88 | 63,38 | 62,83 | 63,38 | 0,46% | 838,00 |
| 27.01.2025 | 63,16 | 63,85 | 62,96 | 63,09 | -0,12% | 6.583,00 |
| 24.01.2025 | 63,10 | 63,58 | 62,63 | 63,17 | -0,05% | 2.841,00 |
| 23.01.2025 | 61,37 | 63,20 | 61,37 | 63,20 | 2,73% | 1.780,00 |
| 21.01.2025 | 60,72 | 61,52 | 60,69 | 61,52 | 2,27% | 1.401,00 |
| 17.01.2025 | 60,06 | 60,18 | 60,06 | 60,15 | 0,25% | 576,00 |
| 16.01.2025 | 59,67 | 60,00 | 59,67 | 60,00 | 0,32% | 919,00 |
| 15.01.2025 | 59,86 | 59,86 | 59,81 | 59,81 | 1,30% | 631,00 |
| 14.01.2025 | 60,53 | 60,53 | 59,04 | 59,04 | -1,91% | 509,00 |
| 13.01.2025 | 58,81 | 60,19 | 58,81 | 60,19 | 0,81% | 627,00 |
| 10.01.2025 | 59,52 | 59,70 | 59,52 | 59,70 | -2,25% | 637,00 |
| 08.01.2025 | 61,09 | 61,13 | 60,77 | 61,08 | -0,70% | 963,00 |
| 07.01.2025 | 61,85 | 61,95 | 61,51 | 61,51 | 0,60% | 1.515,00 |
| 06.01.2025 | 61,25 | 61,84 | 61,14 | 61,14 | 0,13% | 6.358,00 |
| 03.01.2025 | 61,12 | 61,12 | 61,06 | 61,06 | 0,56% | 291,00 |
| 02.01.2025 | 61,03 | 61,03 | 60,58 | 60,73 | 1,18% | 482,00 |
| 31.12.2024 | 60,00 | 60,27 | 59,61 | 60,02 | 0,32% | 4.621,00 |
| 30.12.2024 | 60,01 | 60,01 | 59,71 | 59,82 | -1,08% | 3.593,00 |
| 27.12.2024 | 60,22 | 60,48 | 60,10 | 60,48 | -1,24% | 2.725,00 |
| 26.12.2024 | 60,78 | 61,24 | 60,78 | 61,24 | 1,13% | 1.847,00 |
| 24.12.2024 | 60,49 | 60,56 | 60,49 | 60,56 | 0,11% | 413,00 |
| 23.12.2024 | 60,32 | 60,55 | 59,53 | 60,49 | 0,38% | 3.124,00 |
| 20.12.2024 | 60,10 | 60,82 | 60,10 | 60,26 | 0,57% | 1.400,00 |
| 19.12.2024 | 59,83 | 59,98 | 59,50 | 59,92 | 0,26% | 1.213,00 |
| 18.12.2024 | 61,99 | 61,99 | 59,50 | 59,76 | -4,11% | 1.540,00 |
| 17.12.2024 | 62,49 | 62,49 | 62,33 | 62,33 | 1,27% | 568,00 |
| 13.12.2024 | 61,33 | 61,54 | 61,21 | 61,54 | -0,84% | 1.635,00 |
| 12.12.2024 | 63,40 | 63,40 | 62,07 | 62,07 | -3,06% | 952,00 |
| 11.12.2024 | 63,85 | 64,03 | 63,76 | 64,03 | -0,61% | 1.800,00 |
| 10.12.2024 | 65,51 | 65,51 | 64,42 | 64,42 | -1,84% | 991,00 |
| 06.12.2024 | 65,57 | 65,63 | 65,57 | 65,63 | 1,53% | 172,00 |
| 05.12.2024 | 65,02 | 65,15 | 64,64 | 64,64 | -0,68% | 1.234,00 |
| 04.12.2024 | 65,60 | 65,65 | 65,00 | 65,08 | 0,28% | 2.039,00 |
| 03.12.2024 | 65,61 | 65,70 | 64,90 | 64,90 | -1,33% | 2.081,00 |
| 02.12.2024 | 65,79 | 65,79 | 65,35 | 65,78 | 0,17% | 548,00 |
| 29.11.2024 | 65,87 | 65,87 | 65,67 | 65,67 | -0,28% | 676,00 |
| 27.11.2024 | 65,53 | 65,86 | 65,51 | 65,86 | 1,31% | 995,00 |
| 26.11.2024 | 64,32 | 65,01 | 64,32 | 65,01 | 0,81% | 2.007,00 |
| 25.11.2024 | 64,86 | 64,86 | 64,10 | 64,49 | 0,98% | 947,00 |
| 22.11.2024 | 63,73 | 63,86 | 63,73 | 63,86 | 3,21% | 493,00 |
| 20.11.2024 | 61,40 | 61,94 | 61,40 | 61,87 | 0,77% | 1.253,00 |
| 19.11.2024 | 61,08 | 61,40 | 61,08 | 61,40 | 1,44% | 735,00 |