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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 165,19 | 165,34 | 160,27 | 160,41 | -2,93% | 1.113.572,00 |
| 26.03.2026 | 164,20 | 166,98 | 164,02 | 165,26 | -0,30% | 1.780.951,00 |
| 25.03.2026 | 163,71 | 166,75 | 163,25 | 165,75 | 2,54% | 2.030.443,00 |
| 24.03.2026 | 161,23 | 162,38 | 159,68 | 161,64 | -0,65% | 1.424.626,00 |
| 23.03.2026 | 163,71 | 165,30 | 162,17 | 162,69 | 0,64% | 2.084.818,00 |
| 20.03.2026 | 163,57 | 165,36 | 161,16 | 161,65 | -1,71% | 2.528.782,00 |
| 19.03.2026 | 162,90 | 165,43 | 162,51 | 164,46 | 0,42% | 1.346.071,00 |
| 18.03.2026 | 165,88 | 166,81 | 163,40 | 163,78 | -2,03% | 1.719.466,00 |
| 17.03.2026 | 167,65 | 168,40 | 166,96 | 167,17 | 0,02% | 1.570.686,00 |
| 16.03.2026 | 166,92 | 168,80 | 166,39 | 167,14 | 0,98% | 1.199.258,00 |
| 13.03.2026 | 167,72 | 169,00 | 164,78 | 165,51 | -0,43% | 1.877.514,00 |
| 12.03.2026 | 169,77 | 169,77 | 166,04 | 166,23 | -2,72% | 2.600.736,00 |
| 11.03.2026 | 171,96 | 172,66 | 170,42 | 170,87 | -0,81% | 1.122.364,00 |
| 10.03.2026 | 172,12 | 174,06 | 171,30 | 172,27 | 0,57% | 1.235.452,00 |
| 09.03.2026 | 166,62 | 171,49 | 166,55 | 171,29 | 2,23% | 2.233.789,00 |
| 06.03.2026 | 166,48 | 167,97 | 165,31 | 167,56 | -0,66% | 1.867.673,00 |
| 05.03.2026 | 171,64 | 171,64 | 167,37 | 168,67 | -2,49% | 2.199.030,00 |
| 04.03.2026 | 171,50 | 173,50 | 169,78 | 172,97 | 1,69% | 1.519.489,00 |
| 03.03.2026 | 170,36 | 171,65 | 168,25 | 170,10 | -2,20% | 2.520.501,00 |
| 02.03.2026 | 172,91 | 174,74 | 171,85 | 173,92 | -0,83% | 1.695.946,00 |
| 27.02.2026 | 173,14 | 175,67 | 172,16 | 175,37 | 0,86% | 1.379.409,00 |
| 26.02.2026 | 175,09 | 175,09 | 170,90 | 173,88 | -0,81% | 1.236.011,00 |
| 25.02.2026 | 176,75 | 178,29 | 174,85 | 175,30 | -0,60% | 1.573.495,00 |
| 24.02.2026 | 174,84 | 176,84 | 174,43 | 176,36 | 0,72% | 1.362.648,00 |
| 23.02.2026 | 173,87 | 176,79 | 173,70 | 175,10 | 0,41% | 2.793.422,00 |
| 20.02.2026 | 174,05 | 175,10 | 172,50 | 174,39 | -0,37% | 1.342.604,00 |
| 19.02.2026 | 173,94 | 175,22 | 171,65 | 175,03 | 0,15% | 1.597.790,00 |
| 18.02.2026 | 173,90 | 175,29 | 173,07 | 174,76 | 0,43% | 1.412.593,00 |
| 17.02.2026 | 172,49 | 174,85 | 172,38 | 174,02 | 0,88% | 1.930.567,00 |
| 13.02.2026 | 171,37 | 175,02 | 170,80 | 172,50 | 1,09% | 1.570.279,00 |
| 12.02.2026 | 172,50 | 173,07 | 169,78 | 170,64 | -1,19% | 1.701.658,00 |
| 11.02.2026 | 171,71 | 172,82 | 169,62 | 172,70 | 0,37% | 2.624.142,00 |
| 10.02.2026 | 174,21 | 174,45 | 172,01 | 172,06 | -1,32% | 1.657.738,00 |
| 09.02.2026 | 175,02 | 175,02 | 173,11 | 174,37 | -0,35% | 1.569.991,00 |
| 06.02.2026 | 171,79 | 175,16 | 171,17 | 174,98 | 2,91% | 2.486.423,00 |
| 05.02.2026 | 173,59 | 176,28 | 169,67 | 170,04 | -2,30% | 2.848.925,00 |
| 04.02.2026 | 175,20 | 175,63 | 172,48 | 174,05 | 0,14% | 2.978.111,00 |
| 03.02.2026 | 174,08 | 176,86 | 172,71 | 173,80 | -0,20% | 3.664.984,00 |
| 02.02.2026 | 171,52 | 174,28 | 171,21 | 174,14 | 0,99% | 1.585.092,00 |
| 30.01.2026 | 173,24 | 175,24 | 171,52 | 172,43 | -1,04% | 1.990.919,00 |
| 29.01.2026 | 174,24 | 175,11 | 173,18 | 174,25 | 0,13% | 1.041.768,00 |
| 28.01.2026 | 177,06 | 177,06 | 173,71 | 174,03 | -1,62% | 1.595.291,00 |
| 27.01.2026 | 176,17 | 178,48 | 175,94 | 176,90 | 0,60% | 999.987,00 |
| 26.01.2026 | 174,35 | 176,41 | 173,37 | 175,85 | 0,30% | 1.044.828,00 |
| 23.01.2026 | 177,43 | 177,88 | 174,72 | 175,33 | -1,30% | 1.651.595,00 |
| 22.01.2026 | 175,39 | 178,74 | 174,50 | 177,64 | 1,42% | 1.882.074,00 |
| 21.01.2026 | 170,63 | 175,25 | 170,25 | 175,16 | 2,60% | 2.378.190,00 |
| 20.01.2026 | 167,60 | 170,88 | 165,81 | 170,72 | 0,45% | 2.476.655,00 |
| 16.01.2026 | 171,74 | 171,84 | 169,64 | 169,96 | -0,35% | 1.924.953,00 |
| 15.01.2026 | 172,49 | 173,42 | 170,31 | 170,56 | -1,31% | 1.519.803,00 |
| 14.01.2026 | 170,91 | 172,89 | 170,63 | 172,83 | 0,88% | 1.820.512,00 |
| 13.01.2026 | 171,54 | 171,76 | 170,00 | 171,32 | -0,05% | 1.207.246,00 |
| 12.01.2026 | 172,03 | 172,38 | 169,12 | 171,40 | -0,57% | 1.755.689,00 |
| 09.01.2026 | 173,92 | 174,66 | 172,17 | 172,39 | 0,08% | 2.505.017,00 |
| 08.01.2026 | 175,34 | 175,90 | 170,61 | 172,26 | -2,53% | 2.482.612,00 |
| 07.01.2026 | 172,40 | 179,64 | 172,26 | 176,74 | 3,21% | 3.167.442,00 |
| 06.01.2026 | 167,39 | 171,61 | 167,39 | 171,24 | 2,33% | 1.644.270,00 |
| 05.01.2026 | 168,50 | 168,99 | 165,09 | 167,34 | -0,98% | 2.716.509,00 |
| 02.01.2026 | 169,65 | 169,77 | 167,47 | 169,00 | 0,14% | 1.932.939,00 |
| 31.12.2025 | 169,10 | 169,58 | 168,14 | 168,77 | -0,07% | 1.761.936,00 |
| 30.12.2025 | 170,77 | 170,77 | 168,31 | 168,89 | -1,10% | 1.208.859,00 |
| 29.12.2025 | 171,48 | 172,03 | 170,36 | 170,76 | -0,74% | 1.793.874,00 |
| 26.12.2025 | 172,89 | 172,90 | 171,40 | 172,03 | -0,70% | 963.619,00 |
| 24.12.2025 | 172,26 | 173,53 | 172,25 | 173,25 | 0,67% | 637.926,00 |
| 23.12.2025 | 172,44 | 173,60 | 171,90 | 172,10 | -0,39% | 1.305.108,00 |
| 22.12.2025 | 170,45 | 173,16 | 170,22 | 172,77 | 1,51% | 1.860.771,00 |
| 19.12.2025 | 166,93 | 170,74 | 166,75 | 170,20 | 2,41% | 2.095.867,00 |
| 18.12.2025 | 166,88 | 168,33 | 165,70 | 166,19 | -0,80% | 1.597.775,00 |
| 17.12.2025 | 168,41 | 169,32 | 167,41 | 167,53 | -0,35% | 1.407.567,00 |
| 16.12.2025 | 168,96 | 169,39 | 167,29 | 168,11 | -0,75% | 856.551,00 |
| 15.12.2025 | 169,65 | 170,64 | 168,58 | 169,38 | -0,02% | 1.358.282,00 |
| 12.12.2025 | 170,01 | 170,43 | 168,52 | 169,42 | -0,51% | 1.621.420,00 |
| 11.12.2025 | 168,96 | 170,62 | 168,62 | 170,28 | 0,80% | 1.590.353,00 |
| 10.12.2025 | 167,07 | 169,38 | 166,91 | 168,93 | 1,10% | 1.326.703,00 |
| 09.12.2025 | 169,38 | 170,69 | 166,94 | 167,09 | -1,68% | 1.546.322,00 |
| 08.12.2025 | 172,48 | 172,68 | 169,73 | 169,95 | -0,71% | 1.514.645,00 |
| 05.12.2025 | 172,30 | 172,79 | 170,49 | 171,16 | -0,55% | 1.139.364,00 |
| 04.12.2025 | 172,14 | 172,81 | 170,10 | 172,11 | -0,07% | 1.711.262,00 |
| 03.12.2025 | 169,59 | 172,45 | 169,55 | 172,23 | 1,78% | 1.866.001,00 |
| 02.12.2025 | 170,16 | 171,02 | 168,79 | 169,22 | -0,52% | 2.899.118,00 |
| 01.12.2025 | 172,55 | 172,69 | 169,90 | 170,11 | -2,14% | 1.834.674,00 |
| 28.11.2025 | 174,14 | 174,40 | 172,84 | 173,83 | 0,10% | 1.007.053,00 |
| 26.11.2025 | 172,55 | 174,23 | 172,14 | 173,66 | 0,77% | 1.759.721,00 |
| 25.11.2025 | 170,57 | 172,41 | 170,07 | 172,33 | 1,54% | 1.794.737,00 |
| 24.11.2025 | 167,84 | 170,28 | 167,84 | 169,71 | 1,31% | 3.462.889,00 |
| 21.11.2025 | 164,38 | 168,73 | 164,05 | 167,52 | 2,00% | 2.873.469,00 |
| 20.11.2025 | 166,81 | 168,50 | 164,11 | 164,24 | -0,59% | 2.595.102,00 |
| 19.11.2025 | 166,05 | 166,77 | 164,39 | 165,22 | -0,75% | 1.945.690,00 |
| 18.11.2025 | 164,76 | 167,14 | 163,77 | 166,47 | 0,73% | 4.622.359,00 |
| 17.11.2025 | 164,11 | 167,15 | 163,39 | 165,26 | 0,65% | 5.183.754,00 |
| 14.11.2025 | 162,03 | 165,96 | 161,66 | 164,19 | 0,53% | 2.523.295,00 |
| 13.11.2025 | 164,22 | 166,29 | 163,24 | 163,32 | -0,99% | 3.989.675,00 |
| 12.11.2025 | 164,45 | 165,81 | 163,51 | 164,96 | 0,50% | 3.101.046,00 |
| 11.11.2025 | 159,83 | 164,33 | 159,42 | 164,14 | 2,88% | 4.016.732,00 |
| 10.11.2025 | 158,99 | 159,94 | 158,37 | 159,54 | 1,15% | 1.850.034,00 |
| 07.11.2025 | 157,39 | 157,72 | 154,98 | 157,72 | -0,45% | 2.098.773,00 |
| 06.11.2025 | 157,68 | 159,05 | 157,30 | 158,43 | 0,08% | 1.636.693,00 |
| 05.11.2025 | 155,53 | 158,98 | 155,10 | 158,31 | 1,43% | 2.006.383,00 |
| 04.11.2025 | 155,81 | 158,05 | 154,63 | 156,08 | -0,88% | 2.058.185,00 |
| 03.11.2025 | 158,98 | 159,23 | 154,62 | 157,46 | -1,20% | 2.473.841,00 |