149,940$
-0,30%
Echtzeitkurs iShares Nasdaq Biotechnology ETF
Bid:
Ask:
Aktienkurse zum iShares Nasdaq Biotechnology ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 122,18 | 124,28 | 121,37 | 124,20 | 1,80% | 2.728.749,00 |
| 23.04.2025 | 122,45 | 124,70 | 121,75 | 122,00 | 1,30% | 2.088.909,00 |
| 22.04.2025 | 119,46 | 120,63 | 118,23 | 120,43 | 2,72% | 991.109,00 |
| 21.04.2025 | 117,18 | 119,18 | 116,25 | 117,24 | -0,89% | 1.343.526,00 |
| 17.04.2025 | 117,61 | 118,62 | 116,92 | 118,29 | 0,42% | 1.184.573,00 |
| 16.04.2025 | 119,27 | 119,63 | 116,66 | 117,79 | -1,72% | 1.243.040,00 |
| 15.04.2025 | 120,13 | 121,09 | 118,92 | 119,85 | -0,37% | 1.908.313,00 |
| 14.04.2025 | 119,11 | 120,98 | 117,60 | 120,30 | 2,86% | 3.415.801,00 |
| 11.04.2025 | 113,40 | 117,18 | 112,41 | 116,96 | 3,38% | 2.044.169,00 |
| 10.04.2025 | 116,30 | 116,64 | 109,68 | 113,14 | -4,63% | 2.173.245,00 |
| 09.04.2025 | 109,19 | 119,37 | 107,43 | 118,63 | 5,90% | 3.602.539,00 |
| 08.04.2025 | 118,50 | 118,80 | 110,56 | 112,02 | -3,61% | 2.731.718,00 |
| 07.04.2025 | 113,41 | 119,94 | 111,23 | 116,21 | -0,81% | 2.693.991,00 |
| 04.04.2025 | 121,55 | 122,33 | 117,02 | 117,16 | -5,36% | 3.214.042,00 |
| 03.04.2025 | 123,94 | 126,10 | 123,50 | 123,79 | -2,37% | 1.322.952,00 |
| 02.04.2025 | 123,28 | 126,88 | 123,21 | 126,79 | 1,89% | 1.659.301,00 |
| 01.04.2025 | 127,75 | 128,06 | 124,15 | 124,44 | -2,71% | 2.562.004,00 |
| 31.03.2025 | 127,57 | 128,55 | 124,98 | 127,90 | -1,83% | 1.646.795,00 |
| 28.03.2025 | 131,42 | 131,85 | 129,97 | 130,29 | -0,98% | 1.278.023,00 |
| 27.03.2025 | 131,19 | 132,46 | 131,16 | 131,58 | 0,34% | 881.602,00 |
| 26.03.2025 | 132,95 | 132,96 | 130,83 | 131,14 | -1,38% | 600.637,00 |
| 25.03.2025 | 135,38 | 135,50 | 132,08 | 132,97 | -1,73% | 915.553,00 |
| 24.03.2025 | 134,49 | 135,67 | 134,02 | 135,31 | 1,30% | 752.821,00 |
| 21.03.2025 | 132,58 | 134,03 | 131,97 | 133,58 | 0,63% | 1.185.179,00 |
| 20.03.2025 | 133,76 | 134,78 | 132,53 | 132,74 | -1,36% | 1.786.324,00 |
| 19.03.2025 | 133,74 | 134,96 | 133,20 | 134,57 | 0,36% | 891.326,00 |
| 18.03.2025 | 135,20 | 135,49 | 133,94 | 134,09 | -1,48% | 509.360,00 |
| 17.03.2025 | 133,78 | 136,57 | 133,78 | 136,10 | 1,42% | 739.983,00 |
| 14.03.2025 | 133,90 | 135,01 | 133,38 | 134,19 | 0,79% | 989.411,00 |
| 13.03.2025 | 134,23 | 135,48 | 132,48 | 133,14 | -0,83% | 1.225.539,00 |
| 12.03.2025 | 134,17 | 134,98 | 133,17 | 134,25 | 0,19% | 1.190.259,00 |
| 11.03.2025 | 135,58 | 135,70 | 132,12 | 133,99 | -1,36% | 1.634.431,00 |
| 10.03.2025 | 135,33 | 137,57 | 135,07 | 135,84 | -0,81% | 1.232.416,00 |
| 07.03.2025 | 135,82 | 138,29 | 135,45 | 136,95 | 0,54% | 1.054.623,00 |
| 06.03.2025 | 135,36 | 137,26 | 135,07 | 136,21 | -0,42% | 801.727,00 |
| 05.03.2025 | 134,35 | 137,13 | 134,30 | 136,79 | 1,81% | 845.672,00 |
| 04.03.2025 | 133,51 | 135,50 | 132,74 | 134,36 | 0,09% | 1.871.052,00 |
| 03.03.2025 | 137,26 | 137,95 | 133,70 | 134,24 | -2,04% | 1.599.345,00 |
| 28.02.2025 | 135,09 | 137,09 | 134,93 | 137,03 | 1,14% | 1.354.141,00 |
| 27.02.2025 | 136,95 | 138,46 | 135,42 | 135,48 | -1,14% | 1.234.368,00 |
| 26.02.2025 | 137,81 | 138,80 | 136,60 | 137,04 | -0,59% | 649.273,00 |
| 25.02.2025 | 138,78 | 139,34 | 137,00 | 137,86 | -0,63% | 837.485,00 |
| 24.02.2025 | 139,06 | 140,19 | 138,72 | 138,74 | -0,12% | 798.700,00 |
| 21.02.2025 | 140,03 | 140,73 | 138,78 | 138,91 | -0,37% | 1.258.990,00 |
| 20.02.2025 | 139,18 | 139,61 | 138,39 | 139,43 | 0,50% | 1.439.251,00 |
| 19.02.2025 | 137,05 | 138,83 | 136,86 | 138,74 | 1,19% | 995.996,00 |
| 18.02.2025 | 136,94 | 138,41 | 136,57 | 137,11 | 0,41% | 1.034.199,00 |
| 14.02.2025 | 137,29 | 138,57 | 136,34 | 136,55 | -0,36% | 1.190.781,00 |
| 13.02.2025 | 135,83 | 137,18 | 134,95 | 137,04 | 1,16% | 1.176.608,00 |
| 12.02.2025 | 133,31 | 135,74 | 133,04 | 135,47 | 0,92% | 1.792.373,00 |
| 11.02.2025 | 134,75 | 134,97 | 133,89 | 134,24 | -1,40% | 1.331.087,00 |
| 10.02.2025 | 138,07 | 138,24 | 135,84 | 136,15 | -1,10% | 1.295.815,00 |
| 07.02.2025 | 140,33 | 140,67 | 137,63 | 137,67 | -2,06% | 2.195.028,00 |
| 06.02.2025 | 142,73 | 142,80 | 140,47 | 140,56 | -1,24% | 2.120.119,00 |
| 05.02.2025 | 139,59 | 142,62 | 139,49 | 142,33 | 2,54% | 1.616.554,00 |
| 04.02.2025 | 137,55 | 139,68 | 136,88 | 138,81 | 0,70% | 1.475.530,00 |
| 03.02.2025 | 136,55 | 138,89 | 136,47 | 137,85 | -0,58% | 1.031.781,00 |
| 31.01.2025 | 139,04 | 140,94 | 138,42 | 138,66 | -0,15% | 1.279.289,00 |
| 30.01.2025 | 138,28 | 139,68 | 137,71 | 138,87 | 1,00% | 770.531,00 |
| 29.01.2025 | 137,84 | 138,91 | 136,54 | 137,49 | -0,48% | 1.014.611,00 |
| 28.01.2025 | 138,55 | 139,17 | 137,49 | 138,16 | -0,15% | 1.389.679,00 |
| 27.01.2025 | 137,26 | 139,58 | 136,98 | 138,37 | 0,78% | 1.483.699,00 |
| 24.01.2025 | 137,99 | 138,66 | 136,98 | 137,30 | -0,69% | 1.144.599,00 |
| 23.01.2025 | 136,02 | 138,45 | 134,64 | 138,25 | 1,44% | 2.047.331,00 |
| 22.01.2025 | 136,10 | 137,01 | 135,74 | 136,29 | 0,14% | 1.988.208,00 |
| 21.01.2025 | 133,62 | 136,42 | 133,53 | 136,10 | 2,60% | 1.284.032,00 |
| 17.01.2025 | 133,93 | 134,14 | 132,61 | 132,65 | -0,23% | 1.236.546,00 |
| 16.01.2025 | 133,29 | 133,52 | 132,06 | 132,96 | -0,34% | 1.113.515,00 |
| 15.01.2025 | 133,00 | 134,62 | 132,50 | 133,42 | 1,41% | 2.360.741,00 |
| 14.01.2025 | 134,36 | 134,59 | 131,22 | 131,57 | -1,83% | 2.304.876,00 |
| 13.01.2025 | 131,49 | 134,06 | 130,81 | 134,02 | 0,97% | 1.446.870,00 |
| 10.01.2025 | 133,54 | 133,81 | 131,76 | 132,73 | -1,56% | 2.770.605,00 |
| 08.01.2025 | 135,33 | 135,41 | 134,16 | 134,83 | -0,47% | 1.339.858,00 |
| 07.01.2025 | 134,45 | 137,07 | 134,45 | 135,47 | 0,88% | 1.549.647,00 |
| 06.01.2025 | 134,15 | 135,52 | 133,81 | 134,29 | 0,10% | 1.145.523,00 |
| 03.01.2025 | 133,17 | 134,75 | 132,89 | 134,15 | 0,93% | 841.011,00 |
| 02.01.2025 | 132,94 | 134,06 | 132,36 | 132,91 | 0,53% | 1.077.030,00 |
| 31.12.2024 | 132,06 | 133,06 | 131,37 | 132,21 | 0,41% | 1.334.627,00 |
| 30.12.2024 | 132,32 | 132,65 | 130,98 | 131,67 | -1,39% | 1.035.164,00 |
| 27.12.2024 | 133,74 | 134,90 | 132,74 | 133,52 | -0,85% | 838.931,00 |
| 26.12.2024 | 133,36 | 134,81 | 132,90 | 134,67 | 0,54% | 879.919,00 |
| 24.12.2024 | 133,58 | 134,02 | 132,50 | 133,95 | 0,25% | 462.833,00 |
| 23.12.2024 | 132,37 | 133,75 | 131,97 | 133,61 | 0,66% | 1.624.399,00 |
| 20.12.2024 | 130,73 | 134,02 | 130,51 | 132,73 | 1,16% | 1.998.609,00 |
| 19.12.2024 | 131,13 | 132,04 | 129,61 | 131,21 | -0,84% | 2.418.760,00 |
| 18.12.2024 | 137,61 | 137,96 | 131,67 | 132,32 | -3,88% | 2.210.798,00 |
| 17.12.2024 | 136,71 | 138,67 | 136,47 | 137,66 | 0,30% | 2.653.305,00 |
| 16.12.2024 | 136,92 | 138,54 | 136,24 | 137,25 | 0,47% | 1.510.373,00 |
| 13.12.2024 | 137,18 | 137,65 | 135,84 | 136,61 | -0,77% | 1.400.321,00 |
| 12.12.2024 | 139,26 | 139,74 | 137,58 | 137,67 | -1,73% | 1.492.404,00 |
| 11.12.2024 | 140,54 | 141,32 | 139,43 | 140,10 | -0,33% | 1.033.891,00 |
| 10.12.2024 | 141,57 | 142,11 | 140,22 | 140,56 | -0,83% | 1.281.635,00 |
| 09.12.2024 | 141,67 | 142,84 | 141,35 | 141,74 | 0,31% | 1.255.813,00 |
| 06.12.2024 | 140,38 | 142,23 | 140,24 | 141,30 | 0,96% | 1.627.413,00 |
| 05.12.2024 | 140,60 | 141,12 | 139,58 | 139,95 | -0,72% | 751.090,00 |
| 04.12.2024 | 139,92 | 141,49 | 139,24 | 140,96 | 0,69% | 1.304.523,00 |
| 03.12.2024 | 141,93 | 141,93 | 139,85 | 140,00 | -1,22% | 1.136.586,00 |
| 02.12.2024 | 141,36 | 142,21 | 141,00 | 141,73 | 0,13% | 991.079,00 |
| 29.11.2024 | 142,17 | 142,17 | 140,98 | 141,55 | -0,03% | 1.585.134,00 |
| 27.11.2024 | 140,71 | 141,90 | 140,40 | 141,59 | 0,97% | 1.151.087,00 |