510,180$
-1,30%
Echtzeitkurs iShares PHLX Semiconductor ETF
Bid:
Ask:
Aktienkurse zum iShares PHLX Semiconductor ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 244,28 | 245,67 | 239,22 | 245,59 | -0,27% | 8.348.922,00 |
| 15.07.2025 | 248,79 | 249,96 | 246,10 | 246,26 | 1,00% | 6.042.060,00 |
| 14.07.2025 | 244,15 | 244,74 | 240,35 | 243,83 | -0,95% | 5.522.611,00 |
| 11.07.2025 | 245,01 | 247,07 | 244,05 | 246,17 | -0,15% | 2.649.556,00 |
| 10.07.2025 | 246,41 | 247,52 | 244,27 | 246,55 | 1,00% | 4.869.235,00 |
| 09.07.2025 | 244,01 | 246,53 | 241,88 | 244,12 | 0,32% | 4.415.318,00 |
| 08.07.2025 | 241,06 | 245,40 | 240,11 | 243,34 | 1,91% | 7.276.223,00 |
| 07.07.2025 | 241,29 | 242,13 | 237,75 | 238,78 | -1,87% | 4.859.190,00 |
| 03.07.2025 | 243,15 | 244,20 | 242,70 | 243,34 | 0,50% | 3.069.405,00 |
| 02.07.2025 | 237,09 | 243,12 | 237,00 | 242,14 | 1,90% | 5.978.978,00 |
| 01.07.2025 | 236,70 | 239,18 | 234,08 | 237,62 | -0,45% | 10.892.948,00 |
| 30.06.2025 | 240,16 | 240,16 | 237,56 | 238,70 | -0,07% | 4.925.307,00 |
| 27.06.2025 | 239,31 | 241,23 | 236,37 | 238,86 | -0,09% | 4.520.463,00 |
| 26.06.2025 | 239,04 | 239,65 | 237,18 | 239,07 | 0,78% | 4.350.082,00 |
| 25.06.2025 | 236,66 | 237,24 | 234,80 | 237,21 | 0,90% | 5.252.506,00 |
| 24.06.2025 | 230,57 | 235,36 | 230,46 | 235,10 | 3,79% | 7.017.460,00 |
| 23.06.2025 | 225,02 | 227,89 | 221,86 | 226,51 | 0,62% | 7.115.093,00 |
| 20.06.2025 | 228,79 | 229,08 | 222,16 | 225,11 | -0,64% | 8.202.267,00 |
| 18.06.2025 | 226,85 | 229,19 | 225,10 | 226,56 | 0,41% | 6.657.644,00 |
| 17.06.2025 | 226,45 | 229,64 | 225,48 | 225,64 | -0,79% | 7.290.018,00 |
| 16.06.2025 | 223,59 | 228,58 | 223,24 | 227,44 | 2,93% | 5.772.471,00 |
| 13.06.2025 | 221,99 | 224,58 | 220,30 | 220,96 | -2,61% | 10.484.576,00 |
| 12.06.2025 | 224,94 | 228,00 | 224,60 | 226,87 | 0,14% | 5.149.168,00 |
| 11.06.2025 | 228,90 | 229,80 | 224,27 | 226,56 | -0,33% | 10.405.605,00 |
| 10.06.2025 | 223,54 | 228,08 | 222,99 | 227,32 | 2,18% | 7.676.150,00 |
| 09.06.2025 | 219,33 | 224,41 | 219,13 | 222,46 | 2,36% | 7.712.015,00 |
| 06.06.2025 | 218,00 | 220,23 | 217,21 | 217,34 | 0,67% | 7.582.517,00 |
| 05.06.2025 | 218,47 | 220,28 | 214,41 | 215,89 | -0,42% | 10.944.227,00 |
| 04.06.2025 | 215,39 | 217,62 | 213,54 | 216,80 | 1,49% | 7.339.525,00 |
| 03.06.2025 | 208,15 | 214,14 | 206,71 | 213,62 | 2,69% | 8.905.096,00 |
| 02.06.2025 | 204,42 | 208,83 | 204,29 | 208,03 | 1,51% | 6.034.911,00 |
| 30.05.2025 | 207,82 | 207,87 | 201,12 | 204,94 | -1,98% | 10.781.006,00 |
| 29.05.2025 | 213,02 | 213,17 | 207,75 | 209,09 | 0,41% | 8.602.757,00 |
| 28.05.2025 | 209,84 | 210,46 | 207,75 | 208,24 | -0,50% | 6.769.206,00 |
| 27.05.2025 | 206,96 | 210,23 | 205,27 | 209,29 | 3,32% | 6.057.596,00 |
| 23.05.2025 | 200,47 | 203,66 | 199,93 | 202,56 | -1,55% | 9.527.915,00 |
| 22.05.2025 | 207,52 | 209,47 | 205,58 | 205,75 | -0,92% | 5.397.309,00 |
| 21.05.2025 | 209,75 | 213,90 | 206,35 | 207,67 | -1,83% | 5.007.748,00 |
| 20.05.2025 | 210,04 | 211,62 | 209,41 | 211,54 | -0,15% | 2.968.043,00 |
| 19.05.2025 | 208,22 | 212,39 | 208,17 | 211,85 | -0,60% | 5.334.720,00 |
| 16.05.2025 | 213,56 | 213,56 | 210,68 | 213,13 | -0,13% | 2.521.507,00 |
| 15.05.2025 | 212,69 | 215,00 | 210,91 | 213,41 | -0,64% | 4.216.879,00 |
| 14.05.2025 | 215,21 | 216,70 | 213,21 | 214,79 | 0,48% | 4.162.837,00 |
| 13.05.2025 | 208,70 | 214,82 | 208,41 | 213,76 | 2,83% | 5.693.582,00 |
| 12.05.2025 | 206,80 | 209,39 | 204,99 | 207,87 | 7,18% | 10.675.629,00 |
| 09.05.2025 | 194,48 | 195,63 | 192,28 | 193,94 | 1,15% | 2.808.480,00 |
| 08.05.2025 | 192,51 | 195,04 | 190,47 | 191,74 | 0,89% | 3.457.666,00 |
| 07.05.2025 | 186,58 | 190,58 | 184,81 | 190,04 | 1,75% | 3.002.722,00 |
| 06.05.2025 | 185,26 | 188,25 | 184,27 | 186,77 | -0,95% | 2.844.559,00 |
| 05.05.2025 | 188,19 | 190,46 | 187,93 | 188,57 | -0,77% | 3.323.225,00 |
| 02.05.2025 | 187,95 | 191,87 | 187,83 | 190,03 | 3,51% | 4.581.424,00 |
| 01.05.2025 | 186,00 | 187,35 | 183,47 | 183,59 | -0,14% | 3.997.602,00 |
| 30.04.2025 | 178,00 | 184,38 | 176,77 | 183,84 | 0,73% | 3.580.528,00 |
| 29.04.2025 | 182,24 | 184,54 | 181,25 | 182,51 | -1,07% | 3.526.968,00 |
| 28.04.2025 | 183,89 | 185,76 | 180,44 | 184,48 | -0,18% | 2.875.390,00 |
| 25.04.2025 | 181,20 | 186,12 | 180,66 | 184,81 | 0,97% | 4.224.852,00 |
| 24.04.2025 | 177,80 | 183,56 | 176,54 | 183,03 | 5,75% | 6.873.428,00 |
| 23.04.2025 | 175,25 | 177,14 | 172,35 | 173,07 | 3,75% | 7.323.834,00 |
| 22.04.2025 | 165,23 | 168,02 | 164,62 | 166,82 | 1,94% | 4.995.995,00 |
| 21.04.2025 | 163,14 | 163,90 | 160,26 | 163,64 | -1,75% | 4.769.663,00 |
| 17.04.2025 | 168,57 | 168,75 | 164,81 | 166,55 | -0,50% | 4.920.975,00 |
| 16.04.2025 | 166,33 | 169,58 | 161,83 | 167,39 | -3,86% | 10.204.993,00 |
| 15.04.2025 | 174,32 | 176,63 | 173,25 | 174,11 | 0,41% | 3.201.102,00 |
| 14.04.2025 | 177,55 | 177,55 | 170,79 | 173,40 | 0,66% | 5.657.369,00 |
| 11.04.2025 | 166,98 | 173,11 | 164,42 | 172,26 | 2,16% | 9.890.868,00 |
| 10.04.2025 | 174,56 | 175,65 | 162,39 | 168,61 | -8,17% | 14.499.042,00 |
| 09.04.2025 | 156,10 | 185,56 | 154,94 | 183,62 | 18,57% | 23.539.516,00 |
| 08.04.2025 | 167,64 | 169,85 | 151,11 | 154,86 | -3,97% | 11.023.304,00 |
| 07.04.2025 | 152,03 | 170,42 | 148,31 | 161,27 | 2,31% | 18.686.463,00 |
| 04.04.2025 | 163,92 | 165,77 | 154,61 | 157,63 | -7,47% | 13.988.416,00 |
| 03.04.2025 | 179,75 | 181,14 | 169,99 | 170,36 | -10,09% | 9.982.623,00 |
| 02.04.2025 | 185,39 | 192,02 | 184,73 | 189,48 | 0,64% | 2.784.763,00 |
| 01.04.2025 | 187,45 | 188,34 | 183,80 | 188,27 | 0,05% | 3.108.828,00 |
| 31.03.2025 | 184,70 | 188,30 | 182,12 | 188,17 | -0,27% | 3.843.006,00 |
| 28.03.2025 | 193,29 | 194,24 | 187,44 | 188,68 | -3,02% | 4.122.301,00 |
| 27.03.2025 | 195,87 | 197,04 | 193,38 | 194,56 | -1,97% | 3.545.897,00 |
| 26.03.2025 | 203,22 | 204,06 | 196,44 | 198,47 | -2,80% | 3.693.809,00 |
| 25.03.2025 | 205,05 | 205,71 | 203,56 | 204,19 | -0,54% | 1.419.149,00 |
| 24.03.2025 | 203,57 | 206,66 | 203,33 | 205,30 | 2,97% | 3.947.023,00 |
| 21.03.2025 | 197,94 | 200,14 | 196,37 | 199,38 | -1,05% | 2.873.367,00 |
| 20.03.2025 | 200,52 | 203,72 | 200,36 | 201,49 | -0,80% | 2.265.887,00 |
| 19.03.2025 | 201,50 | 206,43 | 200,00 | 203,11 | 0,81% | 2.330.806,00 |
| 18.03.2025 | 202,11 | 203,05 | 200,18 | 201,47 | -1,45% | 2.470.833,00 |
| 17.03.2025 | 200,31 | 206,26 | 200,21 | 204,44 | 1,65% | 2.743.139,00 |
| 14.03.2025 | 198,50 | 201,71 | 198,32 | 201,12 | 3,09% | 3.696.844,00 |
| 13.03.2025 | 196,07 | 199,24 | 193,18 | 195,10 | -0,50% | 2.504.164,00 |
| 12.03.2025 | 196,70 | 198,69 | 194,32 | 196,08 | 2,06% | 3.143.006,00 |
| 11.03.2025 | 194,52 | 196,31 | 189,11 | 192,12 | -1,18% | 3.776.566,00 |
| 10.03.2025 | 198,82 | 200,28 | 191,56 | 194,42 | -4,63% | 5.410.827,00 |
| 07.03.2025 | 198,80 | 204,54 | 196,48 | 203,85 | 2,93% | 3.713.680,00 |
| 06.03.2025 | 199,58 | 203,72 | 197,33 | 198,04 | -4,16% | 5.088.703,00 |
| 05.03.2025 | 204,54 | 207,29 | 200,57 | 206,63 | 2,16% | 3.312.542,00 |
| 04.03.2025 | 200,80 | 207,62 | 196,70 | 202,27 | 0,56% | 5.487.928,00 |
| 03.03.2025 | 211,51 | 211,65 | 199,32 | 201,15 | -3,53% | 5.067.773,00 |
| 28.02.2025 | 205,37 | 210,05 | 203,12 | 208,52 | 1,59% | 3.722.143,00 |
| 27.02.2025 | 219,18 | 219,50 | 204,92 | 205,25 | -5,82% | 4.349.108,00 |
| 26.02.2025 | 216,95 | 219,80 | 215,58 | 217,94 | 1,74% | 2.562.568,00 |
| 25.02.2025 | 218,45 | 219,22 | 213,58 | 214,21 | -2,06% | 3.514.151,00 |
| 24.02.2025 | 224,97 | 225,34 | 218,54 | 218,72 | -2,35% | 3.372.810,00 |
| 21.02.2025 | 231,76 | 231,85 | 223,13 | 223,98 | -3,07% | 2.946.986,00 |