Echtzeitkurs VANECK VECTORS SEMICONDUCTOR ETF
Bid:
Ask:
Aktienkurse zum VANECK VECTORS SEMICONDUCTOR ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 235,11 | 242,91 | 234,98 | 240,54 | 2,00% | - |
| 25.02.2021 | 244,32 | 244,95 | 0,00 | 235,83 | -5,62% | - |
| 24.02.2021 | 240,54 | 250,05 | 239,95 | 249,87 | 3,19% | - |
| 23.02.2021 | 239,52 | 243,91 | 236,05 | 242,15 | -0,99% | - |
| 22.02.2021 | 250,56 | 250,71 | 243,76 | 244,57 | -3,66% | - |
| 19.02.2021 | 254,24 | 255,84 | 251,21 | 253,85 | 2,22% | - |
| 18.02.2021 | 246,22 | 249,41 | 245,31 | 248,35 | -1,11% | - |
| 17.02.2021 | 250,75 | 252,16 | 248,04 | 251,13 | -1,92% | - |
| 16.02.2021 | 258,11 | 258,61 | 254,65 | 256,05 | 0,65% | - |
| 12.02.2021 | 253,43 | 255,03 | 252,35 | 254,41 | 0,97% | - |
| 11.02.2021 | 247,91 | 252,07 | 247,55 | 251,97 | 3,68% | - |
| 10.02.2021 | 242,54 | 244,32 | 0,00 | 243,03 | 0,33% | - |
| 09.02.2021 | 243,50 | 243,77 | 241,65 | 242,23 | -0,36% | - |
| 08.02.2021 | 239,71 | 243,11 | 239,45 | 243,11 | 3,39% | - |
| 05.02.2021 | 235,39 | 236,27 | 234,88 | 235,14 | -0,70% | - |
| 04.02.2021 | 233,58 | 236,82 | 233,36 | 236,80 | 1,15% | - |
| 03.02.2021 | 235,33 | 236,42 | 234,02 | 234,12 | -1,91% | - |
| 02.02.2021 | 236,31 | 238,95 | 235,77 | 238,68 | 1,40% | - |
| 01.02.2021 | 231,22 | 235,86 | 0,00 | 235,39 | 3,89% | - |
| 29.01.2021 | 231,60 | 231,76 | 225,58 | 226,58 | -1,93% | - |
| 28.01.2021 | 230,38 | 234,36 | 0,00 | 231,04 | 2,25% | - |
| 27.01.2021 | 232,01 | 232,61 | 224,96 | 225,96 | -5,00% | - |
| 26.01.2021 | 239,89 | 240,60 | 237,63 | 237,84 | -1,64% | - |
| 25.01.2021 | 243,02 | 243,11 | 237,09 | 241,81 | 0,42% | - |
| 22.01.2021 | 242,27 | 242,87 | 240,80 | 240,80 | -1,88% | - |
| 21.01.2021 | 244,05 | 246,05 | 241,88 | 245,43 | 1,44% | - |
| 20.01.2021 | 244,95 | 245,00 | 241,29 | 241,95 | -0,31% | - |
| 19.01.2021 | 240,27 | 242,97 | 239,50 | 242,71 | 3,46% | - |
| 15.01.2021 | 234,63 | 234,65 | 234,60 | 234,60 | -1,93% | - |
| 14.01.2021 | 240,77 | 242,88 | 239,22 | 239,22 | 2,40% | - |
| 13.01.2021 | 234,75 | 234,95 | 233,16 | 233,61 | -0,53% | - |
| 12.01.2021 | 234,83 | 236,77 | 233,46 | 234,87 | 0,50% | - |
| 11.01.2021 | 233,73 | 235,34 | 232,82 | 233,69 | 1,41% | - |
| 08.01.2021 | 231,23 | 233,06 | 227,84 | 230,44 | -0,28% | - |
| 07.01.2021 | 229,11 | 231,67 | 228,66 | 231,08 | 3,97% | - |
| 06.01.2021 | 222,19 | 222,27 | 222,19 | 222,26 | -0,24% | - |
| 05.01.2021 | 222,69 | 222,80 | 222,69 | 222,80 | 1,90% | - |
| 04.01.2021 | 224,77 | 224,78 | 216,61 | 218,65 | 0,14% | - |
| 31.12.2020 | 217,94 | 218,55 | 217,14 | 218,34 | 0,30% | - |
| 30.12.2020 | 217,80 | 218,12 | 216,63 | 217,69 | 1,86% | - |
| 29.12.2020 | 213,15 | 214,21 | 211,93 | 213,71 | -0,37% | - |
| 28.12.2020 | 215,22 | 216,22 | 214,25 | 214,50 | -0,01% | - |
| 24.12.2020 | 214,10 | 215,44 | 213,39 | 214,52 | 0,93% | - |
| 23.12.2020 | 212,54 | 212,55 | 212,54 | 212,55 | -0,77% | - |
| 22.12.2020 | 214,13 | 214,19 | 214,13 | 214,19 | -0,01% | - |
| 21.12.2020 | 214,21 | 214,21 | 214,20 | 214,20 | 0,25% | - |
| 18.12.2020 | 217,99 | 218,54 | 213,66 | 213,66 | -1,96% | - |
| 17.12.2020 | 218,16 | 224,15 | 217,10 | 217,93 | -0,08% | - |
| 16.12.2020 | 216,88 | 223,20 | 216,76 | 218,11 | -2,40% | - |
| 15.12.2020 | 217,97 | 223,82 | 216,39 | 223,47 | 3,75% | - |
| 14.12.2020 | 215,21 | 219,91 | 208,77 | 215,39 | 1,26% | - |
| 11.12.2020 | 213,40 | 218,23 | 207,13 | 212,71 | -0,74% | - |
| 10.12.2020 | 215,06 | 218,66 | 209,24 | 214,30 | -1,30% | - |
| 09.12.2020 | 213,99 | 221,18 | 208,02 | 217,11 | -3,75% | - |
| 08.12.2020 | 219,51 | 226,44 | 0,00 | 225,57 | 2,72% | - |
| 07.12.2020 | 219,66 | 226,42 | 219,52 | 219,59 | 0,30% | - |
| 04.12.2020 | 219,29 | 222,10 | 214,07 | 218,93 | 2,61% | - |
| 03.12.2020 | 212,98 | 219,48 | 212,97 | 213,36 | 3,06% | - |
| 02.12.2020 | 212,77 | 218,25 | 207,02 | 207,02 | -1,37% | - |
| 01.12.2020 | 212,59 | 216,53 | 209,70 | 209,90 | -0,51% | - |
| 30.11.2020 | 207,98 | 210,97 | 205,09 | 210,97 | 2,20% | - |
| 27.11.2020 | 207,16 | 253,31 | 206,20 | 206,43 | 1,37% | - |
| 25.11.2020 | 203,10 | 204,30 | 202,83 | 203,65 | -0,05% | - |
| 24.11.2020 | 201,29 | 203,96 | 201,15 | 203,76 | 0,25% | - |
| 23.11.2020 | 201,85 | 203,49 | 200,82 | 203,26 | 1,55% | - |
| 20.11.2020 | 202,56 | 202,66 | 200,10 | 200,16 | -0,47% | - |
| 19.11.2020 | 198,10 | 201,21 | 197,95 | 201,11 | 1,25% | - |
| 18.11.2020 | 199,69 | 201,36 | 198,47 | 198,62 | -0,42% | - |
| 17.11.2020 | 199,30 | 200,44 | 199,02 | 199,46 | -1,14% | - |
| 16.11.2020 | 201,55 | 201,75 | 201,55 | 201,75 | 2,81% | - |
| 13.11.2020 | 197,02 | 197,02 | 194,87 | 196,24 | 1,52% | - |
| 12.11.2020 | 195,48 | 196,66 | 192,47 | 193,30 | -1,16% | - |
| 11.11.2020 | 194,05 | 195,91 | 193,11 | 195,57 | 3,64% | - |
| 10.11.2020 | 191,77 | 192,28 | 0,00 | 188,70 | -3,32% | - |
| 09.11.2020 | 195,22 | 195,22 | 195,18 | 195,18 | -0,96% | - |
| 06.11.2020 | 192,62 | 197,61 | 192,62 | 197,08 | 1,72% | - |
| 05.11.2020 | 192,59 | 194,29 | 191,80 | 193,74 | 3,87% | - |
| 04.11.2020 | 183,46 | 187,24 | 183,46 | 186,53 | 3,45% | - |
| 03.11.2020 | 179,27 | 181,26 | 179,08 | 180,31 | 2,82% | - |
| 02.11.2020 | 177,56 | 177,84 | 174,63 | 175,37 | 0,63% | - |
| 30.10.2020 | 175,95 | 176,61 | 173,04 | 174,27 | -2,50% | - |
| 29.10.2020 | 175,51 | 179,52 | 175,51 | 178,73 | 2,97% | - |
| 28.10.2020 | 174,79 | 175,41 | 173,29 | 173,57 | -3,23% | - |
| 27.10.2020 | 179,38 | 179,40 | 179,36 | 179,36 | -0,26% | - |
| 26.10.2020 | 181,87 | 181,87 | 177,93 | 179,82 | -2,24% | - |
| 23.10.2020 | 183,40 | 184,05 | 182,23 | 183,95 | -0,20% | - |
| 22.10.2020 | 184,99 | 185,29 | 182,30 | 184,30 | -0,04% | - |
| 21.10.2020 | 186,56 | 186,66 | 0,00 | 184,38 | -0,64% | - |
| 20.10.2020 | 186,74 | 187,16 | 185,17 | 185,58 | 0,08% | - |
| 19.10.2020 | 0,00 | 188,61 | 0,00 | 185,42 | -0,52% | - |
| 16.10.2020 | 188,01 | 188,45 | 186,34 | 186,38 | -0,58% | - |
| 15.10.2020 | 186,60 | 187,90 | 185,11 | 187,47 | -0,41% | - |
| 14.10.2020 | 189,69 | 189,72 | 187,20 | 188,25 | -0,60% | - |
| 13.10.2020 | 189,38 | 189,40 | 189,38 | 189,39 | -0,23% | - |
| 12.10.2020 | 188,89 | 190,73 | 188,46 | 189,84 | 1,76% | - |
| 09.10.2020 | 186,49 | 187,02 | 185,41 | 186,55 | 1,71% | - |
| 08.10.2020 | 182,84 | 183,74 | 182,41 | 183,41 | 1,06% | - |
| 07.10.2020 | 181,31 | 181,79 | 180,11 | 181,50 | 2,28% | - |
| 06.10.2020 | 178,95 | 181,63 | 0,00 | 177,46 | -0,87% | - |
| 05.10.2020 | 0,00 | 179,02 | 0,00 | 179,02 | 3,28% | - |