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 |
|---|---|---|---|---|---|---|
| 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 |
| 20.02.2025 | 232,00 | 233,44 | 228,75 | 231,07 | 0,23% | 2.642.349,00 |
| 19.02.2025 | 227,15 | 231,62 | 226,26 | 230,53 | 1,66% | 2.635.670,00 |
| 18.02.2025 | 224,70 | 227,47 | 223,47 | 226,76 | 1,65% | 3.605.031,00 |
| 14.02.2025 | 222,82 | 223,77 | 221,92 | 223,07 | 0,10% | 1.566.517,00 |
| 13.02.2025 | 219,95 | 222,99 | 219,88 | 222,84 | 1,23% | 2.546.770,00 |
| 12.02.2025 | 216,44 | 220,22 | 215,95 | 220,14 | 0,11% | 2.017.516,00 |
| 11.02.2025 | 217,89 | 221,17 | 217,89 | 219,90 | 0,09% | 1.550.036,00 |
| 10.02.2025 | 218,45 | 220,25 | 218,42 | 219,70 | 1,30% | 2.698.566,00 |
| 07.02.2025 | 220,81 | 222,08 | 215,39 | 216,87 | -1,56% | 3.297.641,00 |
| 06.02.2025 | 219,05 | 220,70 | 217,88 | 220,30 | -0,13% | 3.111.652,00 |
| 05.02.2025 | 215,83 | 221,04 | 214,48 | 220,59 | 1,94% | 2.200.543,00 |
| 04.02.2025 | 213,72 | 217,27 | 213,43 | 216,40 | 1,03% | 3.742.276,00 |
| 03.02.2025 | 212,39 | 216,85 | 210,96 | 214,20 | -1,80% | 3.646.784,00 |
| 31.01.2025 | 219,99 | 224,29 | 217,47 | 218,13 | -0,28% | 3.870.302,00 |
| 30.01.2025 | 217,01 | 219,99 | 215,76 | 218,74 | 2,03% | 4.653.826,00 |
| 29.01.2025 | 215,56 | 216,18 | 212,15 | 214,38 | 0,41% | 2.430.750,00 |
| 28.01.2025 | 213,62 | 214,77 | 208,98 | 213,50 | 0,45% | 9.118.291,00 |
| 27.01.2025 | 219,00 | 219,61 | 209,74 | 212,55 | -7,84% | 16.943.563,00 |
| 24.01.2025 | 235,48 | 235,48 | 229,71 | 230,64 | -2,01% | 2.229.926,00 |
| 23.01.2025 | 232,03 | 235,38 | 231,18 | 235,37 | -0,19% | 2.567.085,00 |
| 22.01.2025 | 234,83 | 238,34 | 234,32 | 235,81 | 1,45% | 3.461.054,00 |
| 21.01.2025 | 231,81 | 234,58 | 229,80 | 232,45 | 1,18% | 3.201.458,00 |
| 17.01.2025 | 228,58 | 230,32 | 227,36 | 229,74 | 2,77% | 3.785.506,00 |
| 16.01.2025 | 227,25 | 227,79 | 223,53 | 223,54 | 0,15% | 3.029.480,00 |
| 15.01.2025 | 222,48 | 224,65 | 221,67 | 223,21 | 1,94% | 2.900.152,00 |
| 14.01.2025 | 219,35 | 220,75 | 216,12 | 218,96 | 0,66% | 1.492.750,00 |
| 13.01.2025 | 213,85 | 217,84 | 213,66 | 217,53 | -0,31% | 2.309.950,00 |
| 10.01.2025 | 220,74 | 220,88 | 216,78 | 218,20 | -2,39% | 4.037.986,00 |
| 08.01.2025 | 225,05 | 225,46 | 221,11 | 223,54 | -1,00% | 3.141.824,00 |
| 07.01.2025 | 231,70 | 231,89 | 224,56 | 225,79 | -1,36% | 3.694.760,00 |
| 06.01.2025 | 227,26 | 231,80 | 227,26 | 228,91 | 2,89% | 4.176.463,00 |
| 03.01.2025 | 218,25 | 223,04 | 217,96 | 222,47 | 2,61% | 2.624.311,00 |
| 02.01.2025 | 217,68 | 220,22 | 214,96 | 216,82 | 0,62% | 2.409.284,00 |
| 31.12.2024 | 217,93 | 218,82 | 214,64 | 215,49 | -0,82% | 1.354.488,00 |
| 30.12.2024 | 217,84 | 219,31 | 215,67 | 217,28 | -1,97% | 2.566.907,00 |
| 27.12.2024 | 222,19 | 222,72 | 218,85 | 221,64 | -0,85% | 1.932.951,00 |
| 26.12.2024 | 221,98 | 224,95 | 221,69 | 223,53 | -0,03% | 1.306.310,00 |
| 24.12.2024 | 222,78 | 223,68 | 221,35 | 223,60 | 1,03% | 1.252.261,00 |
| 23.12.2024 | 216,47 | 221,60 | 216,47 | 221,32 | 3,03% | 3.044.278,00 |
| 20.12.2024 | 210,81 | 217,78 | 210,30 | 214,82 | 1,34% | 4.681.123,00 |
| 19.12.2024 | 216,09 | 216,56 | 211,45 | 211,97 | -1,68% | 3.255.705,00 |
| 18.12.2024 | 225,35 | 227,16 | 213,95 | 215,59 | -3,70% | 4.425.962,00 |
| 17.12.2024 | 224,84 | 226,18 | 222,56 | 223,87 | -1,57% | 2.397.293,00 |
| 16.12.2024 | 224,01 | 228,58 | 222,39 | 227,44 | 1,85% | 4.773.986,00 |
| 13.12.2024 | 222,30 | 224,66 | 220,01 | 223,30 | 2,79% | 3.720.995,00 |
| 12.12.2024 | 217,39 | 218,18 | 215,46 | 217,24 | -0,78% | 2.680.182,00 |
| 11.12.2024 | 216,73 | 220,23 | 215,40 | 218,94 | 2,51% | 3.233.876,00 |
| 10.12.2024 | 219,43 | 219,58 | 212,19 | 213,57 | -2,38% | 2.566.552,00 |
| 09.12.2024 | 218,50 | 221,54 | 217,38 | 218,77 | -0,48% | 1.574.785,00 |
| 06.12.2024 | 218,60 | 220,38 | 218,00 | 219,83 | 0,60% | 1.823.118,00 |
| 05.12.2024 | 222,33 | 222,66 | 217,89 | 218,51 | -1,89% | 2.421.990,00 |
| 04.12.2024 | 224,15 | 224,32 | 221,14 | 222,72 | 1,32% | 2.681.217,00 |
| 03.12.2024 | 219,65 | 221,06 | 219,02 | 219,81 | -0,57% | 1.914.917,00 |
| 02.12.2024 | 216,70 | 222,47 | 216,52 | 221,06 | 2,63% | 3.646.616,00 |
| 29.11.2024 | 214,12 | 218,02 | 214,08 | 215,40 | 1,34% | 2.505.319,00 |
| 27.11.2024 | 214,25 | 214,41 | 208,89 | 212,56 | -1,34% | 3.122.325,00 |