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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 132,90 | 134,06 | 132,60 | 132,96 | 1,77% | 1.804.184,00 |
| 02.05.2024 | 130,57 | 131,25 | 128,94 | 130,65 | 0,90% | 2.786.547,00 |
| 01.05.2024 | 127,22 | 131,32 | 126,99 | 129,49 | 2,02% | 2.006.319,00 |
| 30.04.2024 | 127,41 | 128,19 | 126,88 | 126,92 | -1,13% | 1.075.314,00 |
| 29.04.2024 | 126,76 | 129,07 | 126,52 | 128,37 | 1,49% | 1.761.053,00 |
| 26.04.2024 | 125,95 | 126,93 | 125,05 | 126,49 | 0,65% | 833.050,00 |
| 25.04.2024 | 126,78 | 127,27 | 124,40 | 125,67 | -1,64% | 2.024.186,00 |
| 24.04.2024 | 128,00 | 128,86 | 127,38 | 127,76 | -0,20% | 1.238.639,00 |
| 23.04.2024 | 126,59 | 128,88 | 126,59 | 128,02 | 1,51% | 1.926.746,00 |
| 22.04.2024 | 125,32 | 127,09 | 124,78 | 126,11 | 1,11% | 1.873.226,00 |
| 19.04.2024 | 125,03 | 125,57 | 123,60 | 124,72 | 0,06% | 1.996.759,00 |
| 18.04.2024 | 125,31 | 125,92 | 124,56 | 124,64 | -0,99% | 2.114.899,00 |
| 17.04.2024 | 127,49 | 127,62 | 125,87 | 125,89 | -0,85% | 1.444.671,00 |
| 16.04.2024 | 127,54 | 127,89 | 126,83 | 126,97 | -0,68% | 1.753.613,00 |
| 15.04.2024 | 130,41 | 130,41 | 127,48 | 127,84 | -1,34% | 2.542.351,00 |
| 12.04.2024 | 131,44 | 131,63 | 128,98 | 129,58 | -2,08% | 2.165.720,00 |
| 11.04.2024 | 132,32 | 133,36 | 131,45 | 132,33 | 0,36% | 1.318.355,00 |
| 10.04.2024 | 132,07 | 132,15 | 131,16 | 131,85 | -1,80% | 1.716.253,00 |
| 09.04.2024 | 133,11 | 134,64 | 133,10 | 134,27 | 1,21% | 1.349.880,00 |
| 08.04.2024 | 132,55 | 132,86 | 131,82 | 132,67 | 0,12% | 724.444,00 |
| 05.04.2024 | 131,52 | 133,34 | 130,55 | 132,51 | 0,67% | 1.358.220,00 |
| 04.04.2024 | 134,38 | 134,94 | 131,47 | 131,63 | -1,42% | 1.198.690,00 |
| 03.04.2024 | 133,32 | 134,13 | 133,16 | 133,53 | -0,27% | 1.116.834,00 |
| 02.04.2024 | 135,86 | 135,86 | 133,59 | 133,89 | -2,13% | 1.384.938,00 |
| 01.04.2024 | 137,21 | 137,21 | 135,50 | 136,81 | -0,30% | 1.435.288,00 |
| 28.03.2024 | 138,40 | 138,40 | 137,13 | 137,22 | -0,41% | 1.441.167,00 |
| 27.03.2024 | 136,56 | 137,81 | 135,83 | 137,79 | 1,41% | 1.274.010,00 |
| 26.03.2024 | 136,41 | 137,20 | 135,85 | 135,87 | -0,10% | 1.146.721,00 |
| 25.03.2024 | 136,27 | 136,94 | 135,68 | 136,01 | -0,18% | 1.117.656,00 |
| 22.03.2024 | 137,16 | 137,40 | 136,03 | 136,25 | -0,71% | 2.043.449,00 |
| 21.03.2024 | 137,62 | 138,62 | 137,20 | 137,23 | 0,54% | 1.635.441,00 |
| 20.03.2024 | 135,83 | 136,61 | 134,27 | 136,49 | 0,26% | 1.948.046,00 |
| 19.03.2024 | 135,06 | 136,36 | 134,86 | 136,14 | 0,65% | 1.300.053,00 |
| 18.03.2024 | 136,01 | 136,43 | 135,19 | 135,26 | -0,49% | 1.673.855,00 |
| 15.03.2024 | 135,42 | 136,99 | 135,34 | 135,92 | 0,15% | 2.384.477,00 |
| 14.03.2024 | 138,07 | 138,24 | 134,76 | 135,71 | -1,84% | 2.746.678,00 |
| 13.03.2024 | 138,26 | 139,28 | 137,66 | 138,26 | 0,16% | 1.248.089,00 |
| 12.03.2024 | 138,97 | 138,97 | 137,57 | 138,04 | -0,48% | 1.429.083,00 |
| 11.03.2024 | 138,63 | 140,01 | 138,44 | 138,70 | 0,04% | 1.237.549,00 |
| 08.03.2024 | 138,93 | 140,22 | 138,14 | 138,65 | 0,24% | 2.040.440,00 |
| 07.03.2024 | 138,55 | 139,16 | 137,79 | 138,32 | 0,33% | 1.824.515,00 |
| 06.03.2024 | 137,97 | 138,51 | 137,51 | 137,87 | 0,39% | 1.333.504,00 |
| 05.03.2024 | 138,06 | 139,05 | 136,85 | 137,34 | -0,84% | 2.903.286,00 |
| 04.03.2024 | 139,85 | 140,19 | 138,05 | 138,51 | -0,93% | 2.096.658,00 |
| 01.03.2024 | 137,24 | 140,44 | 137,11 | 139,81 | 2,17% | 2.449.308,00 |
| 29.02.2024 | 140,34 | 140,66 | 136,54 | 136,84 | -1,85% | 3.291.906,00 |
| 28.02.2024 | 140,41 | 140,77 | 139,32 | 139,42 | -1,04% | 2.959.040,00 |
| 27.02.2024 | 139,65 | 141,16 | 138,79 | 140,89 | 1,24% | 2.326.005,00 |
| 26.02.2024 | 137,87 | 139,40 | 137,67 | 139,16 | 0,70% | 2.567.274,00 |
| 23.02.2024 | 137,37 | 138,82 | 137,37 | 138,19 | 0,74% | 1.258.983,00 |
| 22.02.2024 | 135,53 | 137,80 | 135,15 | 137,17 | 1,41% | 1.342.380,00 |
| 21.02.2024 | 134,84 | 135,46 | 134,08 | 135,26 | 0,29% | 1.549.561,00 |
| 20.02.2024 | 135,19 | 136,06 | 134,16 | 134,87 | -0,63% | 2.035.478,00 |
| 16.02.2024 | 135,93 | 136,90 | 135,41 | 135,73 | -0,58% | 2.247.649,00 |
| 15.02.2024 | 135,10 | 136,77 | 134,76 | 136,52 | 1,28% | 1.912.736,00 |
| 14.02.2024 | 133,36 | 134,90 | 133,24 | 134,80 | 1,89% | 1.492.254,00 |
| 13.02.2024 | 133,11 | 133,71 | 131,27 | 132,30 | -2,55% | 2.290.245,00 |
| 12.02.2024 | 134,93 | 135,78 | 134,09 | 135,76 | 0,87% | 1.358.235,00 |
| 09.02.2024 | 134,34 | 134,89 | 133,92 | 134,59 | 0,25% | 1.675.816,00 |
| 08.02.2024 | 133,73 | 134,55 | 133,15 | 134,25 | 0,40% | 1.252.608,00 |
| 07.02.2024 | 135,67 | 135,67 | 133,43 | 133,72 | -1,78% | 1.844.780,00 |
| 06.02.2024 | 134,71 | 136,16 | 134,44 | 136,14 | 0,96% | 2.276.028,00 |
| 05.02.2024 | 134,04 | 135,27 | 132,87 | 134,85 | 0,19% | 2.247.002,00 |
| 02.02.2024 | 135,22 | 135,50 | 133,78 | 134,60 | -1,21% | 2.165.310,00 |
| 01.02.2024 | 134,63 | 136,49 | 133,83 | 136,25 | 1,39% | 2.172.964,00 |
| 31.01.2024 | 136,37 | 136,69 | 134,23 | 134,38 | -1,61% | 1.868.882,00 |
| 30.01.2024 | 136,88 | 137,04 | 135,75 | 136,58 | -0,66% | 2.035.870,00 |
| 29.01.2024 | 135,35 | 137,54 | 134,63 | 137,49 | 1,58% | 1.490.479,00 |
| 26.01.2024 | 135,88 | 136,75 | 135,32 | 135,35 | -0,25% | 2.099.887,00 |
| 25.01.2024 | 135,49 | 136,52 | 134,91 | 135,69 | 0,66% | 2.536.355,00 |
| 24.01.2024 | 137,01 | 137,01 | 134,72 | 134,80 | -1,14% | 1.959.935,00 |
| 23.01.2024 | 135,84 | 136,42 | 135,02 | 136,36 | 0,55% | 1.125.280,00 |
| 22.01.2024 | 134,57 | 136,11 | 134,40 | 135,62 | 0,33% | 1.823.705,00 |
| 19.01.2024 | 134,55 | 135,48 | 133,45 | 135,18 | 0,47% | 1.332.876,00 |
| 18.01.2024 | 134,81 | 134,86 | 133,43 | 134,55 | -0,35% | 1.614.042,00 |
| 17.01.2024 | 135,05 | 135,22 | 133,89 | 135,02 | -0,67% | 1.163.071,00 |
| 16.01.2024 | 136,18 | 136,22 | 134,85 | 135,93 | -0,88% | 2.223.341,00 |
| 12.01.2024 | 137,42 | 138,93 | 136,85 | 137,13 | 0,18% | 1.329.529,00 |
| 11.01.2024 | 137,52 | 137,52 | 135,45 | 136,88 | -0,78% | 1.627.868,00 |
| 10.01.2024 | 138,95 | 138,95 | 136,82 | 137,96 | -0,71% | 1.864.501,00 |
| 09.01.2024 | 138,30 | 139,49 | 137,64 | 138,94 | -0,32% | 2.056.354,00 |
| 08.01.2024 | 135,10 | 139,41 | 134,53 | 139,39 | 2,40% | 1.968.388,00 |
| 05.01.2024 | 135,94 | 136,83 | 134,24 | 136,12 | -0,29% | 2.250.884,00 |
| 04.01.2024 | 136,35 | 137,14 | 135,81 | 136,52 | 0,44% | 1.635.272,00 |
| 03.01.2024 | 137,76 | 137,86 | 135,40 | 135,92 | -1,56% | 2.103.254,00 |
| 02.01.2024 | 134,93 | 139,05 | 134,65 | 138,07 | 1,63% | 2.308.799,00 |
| 29.12.2023 | 137,06 | 137,06 | 135,60 | 135,85 | -0,86% | 1.041.097,00 |
| 28.12.2023 | 136,67 | 137,85 | 136,50 | 137,03 | 0,12% | 1.747.289,00 |
| 27.12.2023 | 135,87 | 136,92 | 135,30 | 136,86 | 1,36% | 1.842.840,00 |
| 26.12.2023 | 134,40 | 135,33 | 133,71 | 135,03 | 0,94% | 1.292.866,00 |
| 22.12.2023 | 131,74 | 134,27 | 131,74 | 133,77 | 2,18% | 1.665.323,00 |
| 21.12.2023 | 129,81 | 131,08 | 129,81 | 130,91 | 1,58% | 1.268.309,00 |
| 20.12.2023 | 131,79 | 131,81 | 128,85 | 128,88 | -3,04% | 1.692.367,00 |
| 19.12.2023 | 131,42 | 133,16 | 131,27 | 132,92 | 1,60% | 1.401.780,00 |
| 18.12.2023 | 132,11 | 132,11 | 130,36 | 130,83 | -0,72% | 1.181.523,00 |
| 15.12.2023 | 133,00 | 133,89 | 131,18 | 131,78 | -0,73% | 2.525.816,00 |
| 14.12.2023 | 132,36 | 133,62 | 131,95 | 132,75 | 1,03% | 2.889.269,00 |
| 13.12.2023 | 126,81 | 131,62 | 126,57 | 131,40 | 4,18% | 3.413.028,00 |
| 12.12.2023 | 125,69 | 126,43 | 124,19 | 126,13 | 1,09% | 1.687.411,00 |
| 11.12.2023 | 123,96 | 124,83 | 123,56 | 124,77 | 0,72% | 1.640.199,00 |