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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 504,24 | 520,46 | 502,75 | 520,30 | 5,67% | 7.754.540,00 |
| 07.05.2026 | 502,93 | 503,68 | 488,13 | 492,36 | -2,86% | 9.913.713,00 |
| 06.05.2026 | 497,96 | 506,94 | 487,86 | 506,87 | 5,00% | 9.768.591,00 |
| 05.05.2026 | 471,14 | 486,18 | 470,23 | 482,73 | 4,47% | 7.203.047,00 |
| 04.05.2026 | 467,93 | 469,61 | 457,81 | 462,06 | -0,79% | 5.233.125,00 |
| 01.05.2026 | 458,47 | 466,91 | 455,07 | 465,75 | 0,93% | 4.155.856,00 |
| 30.04.2026 | 455,70 | 462,14 | 449,34 | 461,44 | 2,54% | 5.170.248,00 |
| 29.04.2026 | 445,26 | 450,37 | 442,41 | 449,99 | 2,57% | 5.972.791,00 |
| 28.04.2026 | 437,63 | 446,14 | 431,74 | 438,71 | -3,67% | 11.014.947,00 |
| 27.04.2026 | 461,75 | 463,00 | 448,93 | 455,41 | -1,34% | 8.924.649,00 |
| 24.04.2026 | 457,59 | 463,87 | 450,97 | 461,60 | 4,67% | 9.071.959,00 |
| 23.04.2026 | 435,34 | 446,64 | 434,04 | 441,00 | 2,14% | 10.812.387,00 |
| 22.04.2026 | 427,26 | 432,16 | 422,82 | 431,77 | 2,63% | 6.557.574,00 |
| 21.04.2026 | 420,40 | 423,35 | 416,67 | 420,70 | 0,75% | 3.676.751,00 |
| 20.04.2026 | 417,43 | 418,86 | 411,79 | 417,55 | 0,44% | 3.493.545,00 |
| 17.04.2026 | 413,38 | 415,73 | 409,58 | 415,71 | 2,40% | 5.729.056,00 |
| 16.04.2026 | 400,60 | 407,48 | 397,99 | 405,95 | 1,02% | 4.400.496,00 |
| 15.04.2026 | 400,31 | 402,09 | 392,39 | 401,86 | 0,15% | 5.570.248,00 |
| 14.04.2026 | 397,83 | 401,45 | 393,51 | 401,24 | 2,01% | 5.202.559,00 |
| 13.04.2026 | 384,88 | 393,57 | 384,37 | 393,34 | 1,74% | 4.377.374,00 |
| 10.04.2026 | 382,67 | 389,60 | 382,67 | 386,60 | 2,10% | 5.596.888,00 |
| 09.04.2026 | 371,30 | 378,95 | 371,30 | 378,63 | 2,22% | 6.036.659,00 |
| 08.04.2026 | 367,89 | 371,15 | 362,13 | 370,40 | 6,51% | 9.868.722,00 |
| 07.04.2026 | 343,04 | 347,94 | 338,47 | 347,76 | 1,06% | 4.025.969,00 |
| 06.04.2026 | 341,52 | 345,77 | 339,92 | 344,10 | 1,32% | 3.105.036,00 |
| 02.04.2026 | 325,11 | 340,39 | 325,03 | 339,61 | 0,32% | 6.521.003,00 |
| 01.04.2026 | 333,49 | 342,65 | 332,35 | 338,54 | 3,01% | 10.130.816,00 |
| 31.03.2026 | 315,60 | 329,18 | 314,88 | 328,66 | 6,09% | 14.036.482,00 |
| 30.03.2026 | 326,75 | 327,63 | 307,26 | 309,79 | -4,23% | 13.204.840,00 |
| 27.03.2026 | 326,84 | 329,95 | 322,16 | 323,48 | -1,63% | 6.334.798,00 |
| 26.03.2026 | 339,45 | 339,89 | 328,52 | 328,85 | -4,75% | 10.172.448,00 |
| 25.03.2026 | 344,17 | 347,68 | 342,14 | 345,25 | 1,24% | 5.868.985,00 |
| 24.03.2026 | 333,79 | 343,22 | 333,62 | 341,02 | 1,32% | 5.287.512,00 |
| 23.03.2026 | 340,11 | 344,93 | 335,12 | 336,59 | 1,23% | 8.151.040,00 |
| 20.03.2026 | 339,71 | 341,25 | 327,94 | 332,51 | -2,26% | 9.441.265,00 |
| 19.03.2026 | 328,76 | 342,77 | 326,76 | 340,20 | 0,56% | 8.292.080,00 |
| 18.03.2026 | 340,52 | 343,44 | 338,29 | 338,29 | -0,58% | 6.363.909,00 |
| 17.03.2026 | 340,56 | 341,16 | 336,79 | 340,25 | 0,72% | 4.472.078,00 |
| 16.03.2026 | 338,89 | 342,04 | 336,32 | 337,83 | 1,96% | 8.018.169,00 |
| 13.03.2026 | 333,88 | 338,40 | 329,79 | 331,32 | 0,34% | 6.450.827,00 |
| 12.03.2026 | 337,34 | 337,55 | 328,64 | 330,19 | -3,48% | 8.008.149,00 |
| 11.03.2026 | 340,50 | 345,40 | 340,45 | 342,09 | 0,97% | 6.215.113,00 |
| 10.03.2026 | 336,31 | 345,56 | 336,31 | 338,81 | 0,73% | 7.305.614,00 |
| 09.03.2026 | 318,31 | 337,17 | 316,22 | 336,37 | 3,98% | 9.676.569,00 |
| 06.03.2026 | 328,40 | 335,04 | 321,49 | 323,51 | -4,22% | 8.627.441,00 |
| 05.03.2026 | 338,90 | 343,72 | 330,57 | 337,76 | -1,11% | 7.171.185,00 |
| 04.03.2026 | 339,96 | 343,81 | 336,79 | 341,54 | 2,02% | 10.631.021,00 |
| 03.03.2026 | 338,09 | 339,31 | 330,89 | 334,78 | -4,91% | 17.748.302,00 |
| 02.03.2026 | 343,79 | 352,33 | 343,34 | 352,05 | -0,07% | 7.232.019,00 |
| 27.02.2026 | 349,60 | 354,03 | 348,34 | 352,29 | -1,26% | 6.156.818,00 |
| 26.02.2026 | 366,38 | 366,48 | 350,41 | 356,80 | -3,04% | 13.083.529,00 |
| 25.02.2026 | 366,20 | 368,82 | 365,51 | 368,00 | 1,65% | 4.354.897,00 |
| 24.02.2026 | 361,60 | 364,74 | 358,04 | 362,04 | 1,46% | 6.150.316,00 |
| 23.02.2026 | 357,57 | 360,38 | 352,85 | 356,82 | -0,73% | 6.296.640,00 |
| 20.02.2026 | 353,59 | 361,33 | 352,80 | 359,43 | 1,01% | 6.013.593,00 |
| 19.02.2026 | 354,17 | 356,32 | 351,77 | 355,84 | -0,58% | 5.576.424,00 |
| 18.02.2026 | 355,82 | 361,67 | 353,60 | 357,92 | 1,08% | 5.681.203,00 |
| 17.02.2026 | 349,80 | 357,10 | 345,32 | 354,10 | -0,16% | 4.068.938,00 |
| 13.02.2026 | 352,80 | 357,61 | 348,67 | 354,66 | 0,90% | 5.963.039,00 |
| 12.02.2026 | 363,45 | 365,38 | 351,05 | 351,50 | -2,42% | 9.487.983,00 |
| 11.02.2026 | 358,82 | 362,28 | 351,40 | 360,20 | 2,50% | 7.497.024,00 |
| 10.02.2026 | 353,52 | 355,04 | 348,12 | 351,43 | -0,38% | 6.252.387,00 |
| 09.02.2026 | 344,84 | 354,74 | 343,88 | 352,77 | 1,22% | 7.091.409,00 |
| 06.02.2026 | 337,39 | 349,56 | 335,87 | 348,51 | 5,34% | 9.096.100,00 |
| 05.02.2026 | 326,54 | 335,47 | 324,04 | 330,83 | 0,14% | 10.406.541,00 |
| 04.02.2026 | 342,18 | 345,39 | 323,33 | 330,38 | -4,42% | 15.231.365,00 |
| 03.02.2026 | 355,91 | 357,12 | 338,09 | 345,64 | -2,00% | 8.371.172,00 |
| 02.02.2026 | 342,37 | 356,11 | 341,90 | 352,69 | 1,85% | 7.758.021,00 |
| 30.01.2026 | 356,00 | 360,19 | 343,71 | 346,30 | -4,11% | 8.719.085,00 |
| 29.01.2026 | 361,18 | 363,80 | 347,72 | 361,13 | 0,19% | 8.446.174,00 |
| 28.01.2026 | 358,53 | 362,04 | 356,72 | 360,46 | 2,67% | 5.364.042,00 |
| 27.01.2026 | 348,16 | 353,20 | 346,65 | 351,08 | 2,33% | 5.293.550,00 |
| 26.01.2026 | 343,29 | 345,50 | 341,13 | 343,07 | -0,48% | 4.458.743,00 |
| 23.01.2026 | 346,39 | 348,03 | 342,17 | 344,71 | -1,14% | 4.335.863,00 |
| 22.01.2026 | 354,36 | 354,60 | 347,37 | 348,67 | 0,15% | 4.661.976,00 |
| 21.01.2026 | 341,84 | 351,33 | 340,30 | 348,14 | 3,20% | 7.204.178,00 |
| 20.01.2026 | 336,20 | 343,19 | 335,96 | 337,35 | -1,50% | 6.232.583,00 |
| 16.01.2026 | 343,51 | 345,41 | 340,22 | 342,47 | 1,56% | 5.127.307,00 |
| 15.01.2026 | 343,10 | 344,55 | 337,22 | 337,22 | 1,60% | 6.531.451,00 |
| 14.01.2026 | 331,03 | 331,99 | 327,17 | 331,90 | -0,42% | 5.468.927,00 |
| 13.01.2026 | 332,85 | 336,42 | 331,89 | 333,30 | 0,89% | 3.835.882,00 |
| 12.01.2026 | 325,70 | 331,38 | 325,53 | 330,35 | 0,48% | 5.159.571,00 |
| 09.01.2026 | 322,80 | 330,67 | 321,11 | 328,78 | 2,88% | 7.323.053,00 |
| 08.01.2026 | 324,19 | 324,19 | 316,40 | 319,58 | -1,63% | 5.408.327,00 |
| 07.01.2026 | 325,05 | 325,95 | 322,11 | 324,89 | -1,05% | 4.528.460,00 |
| 06.01.2026 | 322,07 | 329,15 | 322,00 | 328,35 | 3,24% | 7.579.894,00 |
| 05.01.2026 | 320,70 | 322,64 | 316,88 | 318,06 | 1,39% | 7.923.201,00 |
| 02.01.2026 | 308,56 | 315,81 | 308,56 | 313,69 | 4,16% | 8.491.325,00 |
| 31.12.2025 | 305,64 | 306,12 | 301,11 | 301,15 | -1,24% | 2.954.235,00 |
| 30.12.2025 | 306,08 | 307,48 | 304,70 | 304,92 | -0,13% | 2.984.846,00 |
| 29.12.2025 | 303,37 | 306,46 | 301,89 | 305,32 | -0,24% | 3.620.720,00 |
| 26.12.2025 | 307,40 | 307,54 | 305,29 | 306,04 | -0,03% | 1.860.929,00 |
| 24.12.2025 | 305,00 | 306,50 | 304,71 | 306,14 | 0,39% | 1.723.245,00 |
| 23.12.2025 | 302,21 | 305,12 | 301,37 | 304,96 | 0,37% | 2.708.577,00 |
| 22.12.2025 | 306,73 | 306,94 | 302,55 | 303,84 | 1,34% | 4.018.973,00 |
| 19.12.2025 | 294,67 | 301,69 | 294,50 | 299,81 | 2,66% | 5.074.953,00 |
| 18.12.2025 | 295,72 | 296,96 | 290,83 | 292,04 | 2,39% | 6.740.393,00 |
| 17.12.2025 | 297,32 | 298,18 | 284,43 | 285,23 | -3,70% | 10.422.049,00 |
| 16.12.2025 | 296,70 | 298,92 | 293,08 | 296,20 | -0,61% | 5.850.416,00 |
| 15.12.2025 | 302,60 | 303,50 | 297,23 | 298,01 | -0,49% | 5.241.792,00 |