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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 212,15 | 217,82 | 211,66 | 216,90 | 2,11% | 3.812.628,00 |
| 25.04.2024 | 208,04 | 213,83 | 206,93 | 212,41 | 1,86% | 3.902.877,00 |
| 24.04.2024 | 211,38 | 212,50 | 206,74 | 208,54 | 1,30% | 4.077.580,00 |
| 23.04.2024 | 203,05 | 206,86 | 202,50 | 205,87 | 2,09% | 3.645.360,00 |
| 22.04.2024 | 200,44 | 203,11 | 198,02 | 201,66 | 1,65% | 4.493.791,00 |
| 19.04.2024 | 204,80 | 206,12 | 197,43 | 198,39 | -3,99% | 6.406.611,00 |
| 18.04.2024 | 208,86 | 210,23 | 205,97 | 206,63 | -1,77% | 5.372.719,00 |
| 17.04.2024 | 217,10 | 217,44 | 209,90 | 210,36 | -3,03% | 4.798.630,00 |
| 16.04.2024 | 215,40 | 218,00 | 214,51 | 216,94 | 0,76% | 2.452.334,00 |
| 15.04.2024 | 221,05 | 221,86 | 214,24 | 215,31 | -1,27% | 3.170.838,00 |
| 12.04.2024 | 221,49 | 221,76 | 217,64 | 218,07 | -3,28% | 3.210.362,00 |
| 11.04.2024 | 221,88 | 225,87 | 220,06 | 225,47 | 2,26% | 2.455.324,00 |
| 10.04.2024 | 220,84 | 223,43 | 219,23 | 220,49 | -1,83% | 3.610.492,00 |
| 09.04.2024 | 224,44 | 225,30 | 220,76 | 224,59 | 1,08% | 3.173.009,00 |
| 08.04.2024 | 222,94 | 224,11 | 221,31 | 222,20 | 0,26% | 1.866.884,00 |
| 05.04.2024 | 220,00 | 223,00 | 218,58 | 221,63 | 1,19% | 2.428.251,00 |
| 04.04.2024 | 228,51 | 229,17 | 218,56 | 219,03 | -2,83% | 3.743.961,00 |
| 03.04.2024 | 222,17 | 226,99 | 222,14 | 225,41 | 0,28% | 1.860.588,00 |
| 02.04.2024 | 224,54 | 225,26 | 222,40 | 224,78 | -1,54% | 2.383.542,00 |
| 01.04.2024 | 226,06 | 231,45 | 226,06 | 228,30 | 1,05% | 3.000.859,00 |
| 28.03.2024 | 225,42 | 227,00 | 224,91 | 225,92 | 0,11% | 1.794.250,00 |
| 27.03.2024 | 225,39 | 225,76 | 221,40 | 225,68 | 1,26% | 4.161.724,00 |
| 26.03.2024 | 226,19 | 226,88 | 222,83 | 222,88 | -0,75% | 4.414.209,00 |
| 25.03.2024 | 222,25 | 226,61 | 221,71 | 224,57 | -0,39% | 2.283.509,00 |
| 22.03.2024 | 224,16 | 227,10 | 223,45 | 225,45 | 0,12% | 2.658.907,00 |
| 21.03.2024 | 227,37 | 229,28 | 224,76 | 225,18 | 2,15% | 4.059.795,00 |
| 20.03.2024 | 217,28 | 221,03 | 215,53 | 220,45 | 1,70% | 3.386.568,00 |
| 19.03.2024 | 215,75 | 217,69 | 212,65 | 216,76 | -0,84% | 3.558.697,00 |
| 18.03.2024 | 222,50 | 223,34 | 218,37 | 218,59 | -0,08% | 3.143.257,00 |
| 15.03.2024 | 217,40 | 221,37 | 217,10 | 218,76 | -0,72% | 4.105.300,00 |
| 14.03.2024 | 223,57 | 224,84 | 218,12 | 220,34 | -1,71% | 4.662.092,00 |
| 13.03.2024 | 227,05 | 227,37 | 222,81 | 224,17 | -2,44% | 3.264.589,00 |
| 12.03.2024 | 227,98 | 229,89 | 223,99 | 229,77 | 2,07% | 3.598.410,00 |
| 11.03.2024 | 225,50 | 226,79 | 222,52 | 225,10 | -1,33% | 4.499.778,00 |
| 08.03.2024 | 238,55 | 240,01 | 227,97 | 228,13 | -4,05% | 10.483.034,00 |
| 07.03.2024 | 232,79 | 238,71 | 232,65 | 237,75 | 3,43% | 4.799.639,00 |
| 06.03.2024 | 229,03 | 232,28 | 227,31 | 229,87 | 2,46% | 5.531.679,00 |
| 05.03.2024 | 226,07 | 227,64 | 221,89 | 224,35 | -1,96% | 7.260.072,00 |
| 04.03.2024 | 229,13 | 231,34 | 227,58 | 228,84 | 0,98% | 7.328.460,00 |
| 01.03.2024 | 219,88 | 227,59 | 219,63 | 226,61 | 4,26% | 6.122.886,00 |
| 29.02.2024 | 214,25 | 217,80 | 213,58 | 217,36 | 2,71% | 3.382.896,00 |
| 28.02.2024 | 211,67 | 212,76 | 210,64 | 211,63 | -1,12% | 2.923.704,00 |
| 27.02.2024 | 215,28 | 215,83 | 213,48 | 214,04 | -0,10% | 4.560.882,00 |
| 26.02.2024 | 214,30 | 215,21 | 212,76 | 214,25 | 0,99% | 3.758.934,00 |
| 23.02.2024 | 215,55 | 216,66 | 211,03 | 212,16 | -1,08% | 5.105.160,00 |
| 22.02.2024 | 212,44 | 215,63 | 211,50 | 214,47 | 4,93% | 6.676.380,00 |
| 21.02.2024 | 202,55 | 204,45 | 201,48 | 204,40 | -0,23% | 4.487.538,00 |
| 20.02.2024 | 206,42 | 207,16 | 201,71 | 204,87 | -1,68% | 5.547.591,00 |
| 16.02.2024 | 211,13 | 212,75 | 207,76 | 208,37 | -0,57% | 4.103.559,00 |
| 15.02.2024 | 211,12 | 211,38 | 208,63 | 209,56 | -0,10% | 2.845.440,00 |
| 14.02.2024 | 207,76 | 209,87 | 206,85 | 209,76 | 2,26% | 3.236.382,00 |
| 13.02.2024 | 203,36 | 207,35 | 202,37 | 205,13 | -2,05% | 6.551.346,00 |
| 12.02.2024 | 209,83 | 213,30 | 208,59 | 209,43 | -0,18% | 4.300.008,00 |
| 09.02.2024 | 206,97 | 210,14 | 205,75 | 209,81 | 1,99% | 3.519.435,00 |
| 08.02.2024 | 202,87 | 207,20 | 202,80 | 205,71 | 1,72% | 2.760.786,00 |
| 07.02.2024 | 200,60 | 202,43 | 198,51 | 202,24 | 1,53% | 4.839.426,00 |
| 06.02.2024 | 202,11 | 202,27 | 196,95 | 199,19 | -1,17% | 3.623.901,00 |
| 05.02.2024 | 200,52 | 202,54 | 198,31 | 201,54 | 1,37% | 4.735.152,00 |
| 02.02.2024 | 196,31 | 199,28 | 195,78 | 198,82 | 1,28% | 4.801.092,00 |
| 01.02.2024 | 196,14 | 196,80 | 193,75 | 196,32 | 0,49% | 3.464.106,00 |
| 31.01.2024 | 195,14 | 198,92 | 193,61 | 195,35 | -1,45% | 6.574.167,00 |
| 30.01.2024 | 200,13 | 201,35 | 197,39 | 198,22 | -1,54% | 3.059.127,00 |
| 29.01.2024 | 199,65 | 201,33 | 198,19 | 201,33 | 1,04% | 3.467.538,00 |
| 26.01.2024 | 200,59 | 201,95 | 198,57 | 199,26 | -2,70% | 5.781.336,00 |
| 25.01.2024 | 209,13 | 209,26 | 203,74 | 204,78 | -0,28% | 3.916.932,00 |
| 24.01.2024 | 204,74 | 208,08 | 203,13 | 205,35 | 1,46% | 6.283.887,00 |
| 23.01.2024 | 201,14 | 202,64 | 199,23 | 202,40 | 0,66% | 3.282.057,00 |
| 22.01.2024 | 202,07 | 203,69 | 199,22 | 201,07 | 0,33% | 5.288.418,00 |
| 19.01.2024 | 195,30 | 200,67 | 194,30 | 200,41 | 3,91% | 5.326.827,00 |
| 18.01.2024 | 191,89 | 193,12 | 189,81 | 192,87 | 3,30% | 3.552.084,00 |
| 17.01.2024 | 186,51 | 186,92 | 183,54 | 186,70 | -0,92% | 4.970.886,00 |
| 16.01.2024 | 186,03 | 189,70 | 185,07 | 188,43 | 1,42% | 4.151.376,00 |
| 12.01.2024 | 186,87 | 187,78 | 184,90 | 185,80 | -0,44% | 2.277.042,00 |
| 11.01.2024 | 186,20 | 187,83 | 182,97 | 186,62 | 0,37% | 3.692.079,00 |
| 10.01.2024 | 186,98 | 187,02 | 183,58 | 185,93 | -0,34% | 2.821.653,00 |
| 09.01.2024 | 184,39 | 187,99 | 184,12 | 186,56 | 0,03% | 2.944.254,00 |
| 08.01.2024 | 181,86 | 186,98 | 181,81 | 186,50 | 3,26% | 3.202.203,00 |
| 05.01.2024 | 179,95 | 182,20 | 179,38 | 180,61 | 0,55% | 3.889.335,00 |
| 04.01.2024 | 178,28 | 181,44 | 177,88 | 179,62 | -0,84% | 3.737.211,00 |
| 03.01.2024 | 181,84 | 182,87 | 180,42 | 181,14 | -2,15% | 4.069.890,00 |
| 02.01.2024 | 188,78 | 188,78 | 183,54 | 185,12 | -3,60% | 3.256.689,00 |
| 29.12.2023 | 193,49 | 193,88 | 191,00 | 192,03 | -0,73% | 1.452.366,00 |
| 28.12.2023 | 194,27 | 194,64 | 193,20 | 193,45 | -0,19% | 1.052.982,00 |
| 27.12.2023 | 194,20 | 194,53 | 192,75 | 193,82 | 0,26% | 1.877.340,00 |
| 26.12.2023 | 190,83 | 194,09 | 190,83 | 193,32 | 1,77% | 1.906.452,00 |
| 22.12.2023 | 190,26 | 191,10 | 188,61 | 189,96 | 0,32% | 2.363.532,00 |
| 21.12.2023 | 188,24 | 189,70 | 187,36 | 189,36 | 2,77% | 2.589.246,00 |
| 20.12.2023 | 188,47 | 189,56 | 184,26 | 184,26 | -3,16% | 3.355.902,00 |
| 19.12.2023 | 189,52 | 190,64 | 189,28 | 190,26 | 0,53% | 1.910.733,00 |
| 18.12.2023 | 189,77 | 190,09 | 187,53 | 189,25 | -0,28% | 2.272.071,00 |
| 15.12.2023 | 189,63 | 191,91 | 189,37 | 189,78 | 0,37% | 3.956.073,00 |
| 14.12.2023 | 185,46 | 189,61 | 185,46 | 189,07 | 2,77% | 3.372.276,00 |
| 13.12.2023 | 181,21 | 185,02 | 180,54 | 183,97 | 1,54% | 5.724.921,00 |
| 12.12.2023 | 178,98 | 181,21 | 178,66 | 181,18 | 0,72% | 2.226.591,00 |
| 11.12.2023 | 175,58 | 180,45 | 175,40 | 179,89 | 3,41% | 3.976.989,00 |
| 08.12.2023 | 172,18 | 174,71 | 172,11 | 173,95 | 0,79% | 4.207.278,00 |
| 07.12.2023 | 169,67 | 173,12 | 168,99 | 172,59 | 2,68% | 1.916.604,00 |
| 06.12.2023 | 171,58 | 171,68 | 167,89 | 168,08 | -0,62% | 2.683.473,00 |
| 05.12.2023 | 168,46 | 169,58 | 167,72 | 169,13 | -0,57% | 2.568.435,00 |
| 04.12.2023 | 170,27 | 170,44 | 167,64 | 170,09 | -1,12% | 1.810.533,00 |