198,580€
0,39%
Echtzeitkurs VANECK VECTORS SEMICONDUCTOR ETF
Bid:
Ask:
Aktienkurse zum VANECK VECTORS SEMICONDUCTOR ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 200,03 | 200,07 | 197,42 | 198,44 | 0,32% | - |
| 25.04.2024 | 191,94 | 199,09 | 191,59 | 197,81 | 1,72% | 52,00 |
| 24.04.2024 | 197,34 | 199,35 | 193,63 | 194,47 | 0,32% | 5,00 |
| 23.04.2024 | 189,91 | 194,80 | 189,55 | 193,85 | 1,87% | - |
| 22.04.2024 | 186,65 | 191,75 | 186,57 | 190,30 | 1,72% | 25,00 |
| 19.04.2024 | 194,30 | 195,42 | 186,36 | 187,08 | -4,57% | 50,00 |
| 18.04.2024 | 199,83 | 202,00 | 194,67 | 196,03 | -1,69% | 8,00 |
| 17.04.2024 | 207,13 | 207,20 | 198,83 | 199,39 | -3,41% | 800,00 |
| 16.04.2024 | 204,13 | 207,23 | 202,95 | 206,43 | 0,86% | - |
| 15.04.2024 | 207,13 | 211,52 | 203,50 | 204,68 | -1,31% | 116,00 |
| 12.04.2024 | 212,68 | 213,83 | 206,77 | 207,40 | -2,11% | 50,00 |
| 11.04.2024 | 206,73 | 212,08 | 205,95 | 211,88 | 2,39% | - |
| 10.04.2024 | 206,68 | 208,68 | 203,73 | 206,93 | 0,33% | - |
| 09.04.2024 | 205,52 | 207,60 | 202,65 | 206,25 | 0,44% | - |
| 08.04.2024 | 205,30 | 207,90 | 204,85 | 205,35 | -0,09% | 350,00 |
| 05.04.2024 | 203,83 | 206,80 | 203,08 | 205,52 | 1,23% | 290,00 |
| 04.04.2024 | 208,80 | 211,40 | 202,65 | 203,02 | -2,58% | 1,00 |
| 03.04.2024 | 208,00 | 210,45 | 205,90 | 208,40 | -0,29% | 4,00 |
| 02.04.2024 | 212,68 | 213,02 | 206,48 | 209,00 | 0,26% | 59,00 |
| 28.03.2024 | 207,10 | 209,13 | 207,02 | 208,45 | 0,36% | 100,00 |
| 27.03.2024 | 207,83 | 209,70 | 204,83 | 207,70 | -0,12% | 5,00 |
| 26.03.2024 | 210,20 | 211,63 | 207,58 | 207,95 | -0,78% | 20,00 |
| 25.03.2024 | 210,05 | 211,55 | 207,73 | 209,58 | -0,38% | - |
| 22.03.2024 | 208,98 | 212,15 | 207,80 | 210,38 | 0,79% | 150,00 |
| 21.03.2024 | 206,60 | 211,77 | 206,58 | 208,73 | 2,97% | - |
| 20.03.2024 | 200,48 | 202,93 | 199,57 | 202,70 | 1,11% | 100,00 |
| 19.03.2024 | 199,47 | 202,02 | 195,95 | 200,48 | -0,12% | 100,00 |
| 18.03.2024 | 200,81 | 204,95 | 200,33 | 200,73 | 0,31% | 200,00 |
| 15.03.2024 | 201,01 | 202,27 | 198,34 | 200,10 | -0,73% | - |
| 14.03.2024 | 204,68 | 205,65 | 199,81 | 201,58 | -1,31% | 24,00 |
| 13.03.2024 | 209,02 | 209,98 | 202,13 | 204,25 | -2,09% | - |
| 12.03.2024 | 203,90 | 208,80 | 202,35 | 208,60 | 3,11% | - |
| 11.03.2024 | 203,50 | 204,93 | 200,52 | 202,30 | -1,78% | 52,00 |
| 08.03.2024 | 214,73 | 218,35 | 205,27 | 205,98 | -3,76% | 500,00 |
| 07.03.2024 | 207,05 | 214,68 | 206,23 | 214,02 | 3,06% | 150,00 |
| 06.03.2024 | 203,60 | 209,73 | 203,50 | 207,68 | 2,19% | - |
| 05.03.2024 | 206,13 | 206,52 | 201,18 | 203,23 | -1,57% | 9,00 |
| 04.03.2024 | 203,68 | 209,18 | 203,50 | 206,48 | 1,44% | 5,00 |
| 01.03.2024 | 196,77 | 204,15 | 196,36 | 203,55 | 3,62% | 20,00 |
| 29.02.2024 | 190,80 | 196,67 | 190,18 | 196,43 | 2,61% | - |
| 28.02.2024 | 193,36 | 193,72 | 190,63 | 191,43 | -1,05% | 50,00 |
| 27.02.2024 | 193,64 | 195,28 | 192,72 | 193,47 | -0,23% | - |
| 26.02.2024 | 192,47 | 195,10 | 189,92 | 193,91 | 0,50% | 140,00 |
| 23.02.2024 | 195,01 | 196,93 | 191,31 | 192,94 | -0,59% | 2,00 |
| 22.02.2024 | 189,10 | 194,71 | 188,56 | 194,09 | 6,88% | 50,00 |
| 21.02.2024 | 181,62 | 182,27 | 179,11 | 181,59 | -0,73% | - |
| 20.02.2024 | 186,78 | 187,04 | 180,02 | 182,93 | -2,28% | 15,00 |
| 19.02.2024 | 187,18 | 187,43 | 186,93 | 187,19 | 0,01% | - |
| 16.02.2024 | 189,91 | 191,65 | 186,99 | 187,18 | -0,48% | - |
| 15.02.2024 | 190,14 | 191,01 | 187,64 | 188,09 | -0,74% | - |
| 14.02.2024 | 186,31 | 190,29 | 186,31 | 189,50 | 1,89% | 5,00 |
| 13.02.2024 | 187,28 | 188,48 | 183,17 | 185,99 | -1,33% | - |
| 12.02.2024 | 188,77 | 192,18 | 187,40 | 188,49 | -0,28% | 167,00 |
| 09.02.2024 | 184,96 | 189,31 | 184,80 | 189,01 | 2,12% | 23,00 |
| 08.02.2024 | 183,55 | 186,43 | 182,50 | 185,08 | 1,44% | 10,00 |
| 07.02.2024 | 178,65 | 182,67 | 178,23 | 182,46 | 1,87% | 20,00 |
| 06.02.2024 | 182,13 | 183,62 | 176,83 | 179,11 | -1,37% | - |
| 05.02.2024 | 177,04 | 182,16 | 176,90 | 181,59 | 2,49% | - |
| 02.02.2024 | 174,04 | 177,71 | 172,54 | 177,18 | 2,68% | - |
| 01.02.2024 | 172,47 | 174,47 | 170,70 | 172,56 | 0,30% | - |
| 31.01.2024 | 171,76 | 173,72 | 169,57 | 172,05 | -1,13% | - |
| 30.01.2024 | 176,88 | 177,31 | 173,19 | 174,01 | -1,02% | 28,00 |
| 29.01.2024 | 173,25 | 175,82 | 171,96 | 175,81 | 1,34% | 20,00 |
| 26.01.2024 | 173,22 | 175,34 | 172,91 | 173,48 | -2,24% | - |
| 25.01.2024 | 177,62 | 180,44 | 176,69 | 177,46 | 0,41% | 95,00 |
| 24.01.2024 | 173,61 | 179,07 | 173,47 | 176,74 | 1,43% | 96,00 |
| 23.01.2024 | 172,19 | 174,36 | 171,40 | 174,24 | 0,83% | - |
| 22.01.2024 | 171,98 | 174,36 | 171,29 | 172,81 | 0,58% | 44,00 |
| 19.01.2024 | 166,78 | 171,94 | 166,76 | 171,81 | 3,51% | 40,00 |
| 18.01.2024 | 160,23 | 166,15 | 160,19 | 165,98 | 3,37% | 310,00 |
| 17.01.2024 | 161,50 | 161,78 | 158,10 | 160,57 | -0,63% | 5,00 |
| 16.01.2024 | 157,62 | 162,49 | 156,68 | 161,58 | 2,52% | 10,00 |
| 15.01.2024 | 157,57 | 157,81 | 157,23 | 157,61 | -0,24% | - |
| 12.01.2024 | 157,67 | 158,56 | 155,76 | 157,99 | -0,19% | 210,00 |
| 11.01.2024 | 157,47 | 159,45 | 155,53 | 158,29 | 0,61% | - |
| 10.01.2024 | 157,55 | 159,04 | 156,01 | 157,33 | -0,23% | - |
| 09.01.2024 | 156,59 | 158,96 | 155,11 | 157,69 | 0,45% | - |
| 08.01.2024 | 151,15 | 157,06 | 151,04 | 156,98 | 3,43% | - |
| 05.01.2024 | 150,92 | 152,63 | 149,99 | 151,78 | 0,64% | - |
| 04.01.2024 | 152,21 | 152,77 | 149,72 | 150,81 | -0,73% | - |
| 03.01.2024 | 154,10 | 154,33 | 151,62 | 151,92 | -1,61% | - |
| 02.01.2024 | 158,39 | 158,88 | 153,10 | 154,40 | -3,17% | 464,00 |
| 29.12.2023 | 158,91 | 160,14 | 158,90 | 159,45 | 0,35% | - |
| 28.12.2023 | 158,34 | 159,66 | 157,72 | 158,90 | 0,37% | 17,00 |
| 27.12.2023 | 159,21 | 160,17 | 157,67 | 158,31 | 0,65% | 14,00 |
| 22.12.2023 | 156,93 | 158,21 | 155,62 | 157,29 | -0,17% | - |
| 21.12.2023 | 155,76 | 157,75 | 155,72 | 157,56 | 1,80% | - |
| 20.12.2023 | 158,76 | 158,82 | 154,67 | 154,77 | -2,26% | 110,00 |
| 19.12.2023 | 158,54 | 159,27 | 157,34 | 158,35 | -0,30% | 96,00 |
| 18.12.2023 | 159,81 | 159,89 | 157,43 | 158,82 | -0,59% | - |
| 15.12.2023 | 157,59 | 161,14 | 157,57 | 159,77 | 1,37% | - |
| 14.12.2023 | 157,43 | 158,15 | 156,08 | 157,61 | 0,88% | - |
| 13.12.2023 | 156,00 | 157,15 | 155,31 | 156,23 | 0,35% | 71,00 |
| 12.12.2023 | 154,40 | 155,74 | 153,36 | 155,68 | 0,74% | 10,00 |
| 11.12.2023 | 150,93 | 155,10 | 149,97 | 154,53 | 2,40% | 7,00 |
| 08.12.2023 | 149,16 | 151,31 | 148,69 | 150,91 | 1,10% | - |
| 07.12.2023 | 146,22 | 149,43 | 145,73 | 149,27 | 2,09% | - |
| 06.12.2023 | 147,50 | 148,99 | 146,14 | 146,22 | -0,55% | 2,00 |
| 05.12.2023 | 145,55 | 147,25 | 144,64 | 147,03 | 0,31% | - |
| 04.12.2023 | 148,07 | 148,30 | 144,73 | 146,58 | -1,03% | - |