294,200$
-0,84%
Echtzeitkurs VANECK VECTORS SEMICONDUCTOR ETF
Bid:
Ask:
Aktienkurse zum VANECK VECTORS SEMICONDUCTOR ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 210,97 | 212,25 | 207,36 | 208,63 | -1,77% | 10.350.628,00 |
| 17.04.2024 | 219,51 | 220,12 | 212,07 | 212,40 | -3,08% | 11.726.419,00 |
| 16.04.2024 | 217,33 | 220,36 | 216,47 | 219,16 | 0,83% | 6.754.863,00 |
| 15.04.2024 | 223,75 | 224,98 | 216,61 | 217,36 | -1,50% | 6.750.355,00 |
| 12.04.2024 | 223,50 | 223,82 | 219,97 | 220,68 | -2,92% | 8.741.486,00 |
| 11.04.2024 | 223,48 | 227,57 | 221,68 | 227,31 | 2,32% | 7.200.625,00 |
| 10.04.2024 | 221,00 | 224,38 | 220,50 | 222,15 | -0,87% | 8.164.904,00 |
| 09.04.2024 | 225,36 | 225,95 | 220,04 | 224,10 | 0,47% | 5.376.028,00 |
| 08.04.2024 | 224,89 | 225,28 | 222,17 | 223,06 | 0,19% | 4.215.259,00 |
| 05.04.2024 | 221,22 | 224,07 | 219,61 | 222,64 | 1,25% | 8.103.963,00 |
| 04.04.2024 | 229,10 | 229,81 | 219,64 | 219,89 | -2,66% | 9.294.036,00 |
| 03.04.2024 | 222,73 | 227,52 | 222,68 | 225,91 | 0,40% | 5.914.890,00 |
| 02.04.2024 | 224,25 | 225,43 | 222,38 | 225,01 | -1,29% | 5.995.047,00 |
| 01.04.2024 | 225,50 | 230,95 | 225,50 | 227,94 | 1,31% | 7.896.809,00 |
| 28.03.2024 | 224,31 | 225,94 | 223,74 | 224,99 | 0,04% | 3.763.264,00 |
| 27.03.2024 | 226,59 | 226,84 | 221,49 | 224,89 | -0,04% | 7.614.662,00 |
| 26.03.2024 | 228,80 | 229,46 | 224,76 | 224,97 | -0,93% | 6.402.507,00 |
| 25.03.2024 | 225,22 | 229,24 | 224,86 | 227,08 | -0,25% | 4.938.942,00 |
| 22.03.2024 | 225,60 | 229,26 | 225,22 | 227,64 | 0,59% | 5.350.234,00 |
| 21.03.2024 | 228,58 | 230,05 | 225,81 | 226,31 | 2,27% | 11.728.038,00 |
| 20.03.2024 | 218,85 | 221,62 | 216,83 | 221,29 | 1,60% | 9.158.063,00 |
| 19.03.2024 | 215,72 | 218,85 | 212,82 | 217,80 | -0,22% | 10.606.869,00 |
| 18.03.2024 | 222,17 | 223,16 | 217,82 | 218,28 | 0,20% | 8.671.721,00 |
| 15.03.2024 | 216,94 | 220,30 | 215,93 | 217,84 | -0,74% | 11.402.014,00 |
| 14.03.2024 | 222,78 | 223,99 | 217,41 | 219,46 | -1,79% | 11.440.058,00 |
| 13.03.2024 | 225,87 | 225,87 | 221,15 | 223,46 | -1,98% | 9.835.835,00 |
| 12.03.2024 | 224,55 | 228,02 | 220,56 | 227,97 | 3,16% | 10.410.265,00 |
| 11.03.2024 | 222,14 | 223,88 | 219,02 | 220,98 | -1,78% | 12.843.835,00 |
| 08.03.2024 | 236,93 | 239,14 | 224,44 | 224,99 | -3,92% | 22.519.154,00 |
| 07.03.2024 | 229,73 | 234,91 | 229,46 | 234,17 | 3,45% | 13.047.986,00 |
| 06.03.2024 | 225,13 | 228,76 | 223,68 | 226,35 | 2,58% | 11.245.445,00 |
| 05.03.2024 | 222,36 | 223,23 | 218,29 | 220,66 | -1,53% | 10.421.010,00 |
| 04.03.2024 | 224,00 | 227,13 | 222,67 | 224,09 | 1,61% | 10.905.082,00 |
| 01.03.2024 | 214,12 | 221,32 | 213,98 | 220,54 | 4,05% | 10.273.258,00 |
| 29.02.2024 | 209,80 | 212,55 | 208,79 | 211,95 | 2,19% | 6.450.597,00 |
| 28.02.2024 | 207,61 | 208,75 | 206,43 | 207,41 | -1,11% | 4.505.810,00 |
| 27.02.2024 | 211,01 | 211,76 | 208,84 | 209,74 | -0,29% | 4.969.724,00 |
| 26.02.2024 | 210,60 | 211,62 | 208,83 | 210,35 | 0,83% | 7.552.229,00 |
| 23.02.2024 | 212,03 | 213,36 | 206,97 | 208,62 | -0,62% | 8.526.178,00 |
| 22.02.2024 | 207,18 | 210,70 | 206,33 | 209,93 | 6,83% | 12.445.661,00 |
| 21.02.2024 | 195,64 | 196,54 | 193,72 | 196,51 | -0,64% | 8.648.132,00 |
| 20.02.2024 | 200,27 | 200,76 | 194,65 | 197,78 | -1,97% | 11.318.447,00 |
| 16.02.2024 | 204,33 | 206,08 | 201,21 | 201,75 | -0,43% | 6.273.103,00 |
| 15.02.2024 | 204,60 | 204,74 | 202,01 | 202,62 | -0,33% | 7.103.363,00 |
| 14.02.2024 | 202,00 | 203,91 | 200,41 | 203,30 | 2,01% | 7.932.497,00 |
| 13.02.2024 | 197,17 | 201,56 | 196,29 | 199,30 | -1,85% | 11.269.582,00 |
| 12.02.2024 | 204,20 | 207,12 | 201,97 | 203,06 | -0,39% | 9.718.898,00 |
| 09.02.2024 | 201,15 | 204,20 | 199,77 | 203,85 | 2,22% | 7.642.219,00 |
| 08.02.2024 | 197,57 | 200,86 | 196,82 | 199,43 | 1,42% | 8.963.823,00 |
| 07.02.2024 | 193,70 | 196,79 | 192,41 | 196,63 | 2,02% | 7.138.780,00 |
| 06.02.2024 | 195,85 | 195,89 | 190,12 | 192,74 | -1,13% | 8.505.107,00 |
| 05.02.2024 | 193,54 | 195,72 | 191,44 | 194,95 | 1,95% | 8.600.545,00 |
| 02.02.2024 | 188,22 | 191,73 | 187,86 | 191,22 | 1,95% | 7.865.373,00 |
| 01.02.2024 | 186,73 | 188,10 | 185,05 | 187,57 | 0,91% | 6.322.515,00 |
| 31.01.2024 | 185,73 | 188,71 | 184,15 | 185,87 | -1,44% | 10.827.142,00 |
| 30.01.2024 | 190,11 | 190,90 | 187,68 | 188,59 | -0,99% | 6.340.052,00 |
| 29.01.2024 | 188,72 | 190,51 | 187,82 | 190,48 | 1,17% | 8.035.540,00 |
| 26.01.2024 | 189,16 | 190,47 | 187,70 | 188,27 | -2,13% | 9.921.891,00 |
| 25.01.2024 | 195,80 | 195,90 | 191,25 | 192,37 | 0,00% | 11.109.397,00 |
| 24.01.2024 | 191,21 | 195,30 | 190,02 | 192,37 | 1,78% | 14.706.600,00 |
| 23.01.2024 | 188,02 | 189,17 | 186,09 | 189,01 | 0,51% | 6.031.187,00 |
| 22.01.2024 | 188,81 | 189,98 | 186,47 | 188,05 | 0,46% | 8.308.947,00 |
| 19.01.2024 | 182,39 | 187,31 | 181,42 | 187,18 | 3,81% | 12.742.362,00 |
| 18.01.2024 | 179,67 | 180,55 | 177,41 | 180,31 | 3,25% | 11.983.783,00 |
| 17.01.2024 | 174,48 | 174,93 | 171,49 | 174,64 | -0,60% | 6.751.357,00 |
| 16.01.2024 | 173,29 | 176,86 | 172,74 | 175,70 | 1,59% | 7.678.031,00 |
| 12.01.2024 | 173,75 | 174,17 | 172,06 | 172,95 | -0,35% | 4.560.988,00 |
| 11.01.2024 | 173,27 | 174,53 | 170,19 | 173,56 | 0,57% | 7.993.737,00 |
| 10.01.2024 | 173,05 | 173,10 | 170,63 | 172,58 | 0,09% | 6.329.968,00 |
| 09.01.2024 | 170,53 | 173,73 | 169,93 | 172,42 | 0,27% | 6.974.268,00 |
| 08.01.2024 | 167,40 | 172,08 | 167,28 | 171,96 | 3,54% | 10.514.819,00 |
| 05.01.2024 | 165,48 | 167,57 | 165,10 | 166,08 | 0,66% | 6.869.797,00 |
| 04.01.2024 | 164,28 | 166,65 | 163,97 | 164,99 | -0,59% | 7.095.771,00 |
| 03.01.2024 | 166,35 | 167,48 | 165,37 | 165,97 | -1,78% | 9.303.597,00 |
| 02.01.2024 | 172,35 | 172,35 | 167,61 | 168,97 | -3,37% | 8.988.980,00 |
| 29.12.2023 | 176,02 | 176,38 | 173,67 | 174,87 | -0,54% | 5.391.625,00 |
| 28.12.2023 | 176,62 | 176,73 | 175,71 | 175,82 | -0,02% | 4.033.519,00 |
| 27.12.2023 | 176,35 | 176,75 | 175,20 | 175,86 | 0,11% | 5.113.420,00 |
| 26.12.2023 | 173,78 | 176,31 | 173,78 | 175,67 | 1,38% | 4.829.214,00 |
| 22.12.2023 | 174,10 | 174,41 | 172,41 | 173,28 | 0,01% | 4.089.165,00 |
| 21.12.2023 | 172,35 | 173,55 | 171,52 | 173,26 | 2,47% | 8.184.454,00 |
| 20.12.2023 | 172,85 | 173,69 | 169,01 | 169,08 | -2,78% | 8.557.352,00 |
| 19.12.2023 | 173,20 | 174,05 | 172,91 | 173,92 | 0,33% | 5.030.981,00 |
| 18.12.2023 | 173,56 | 173,87 | 171,97 | 173,34 | -0,43% | 5.157.326,00 |
| 15.12.2023 | 173,89 | 175,86 | 173,70 | 174,08 | 0,47% | 6.902.023,00 |
| 14.12.2023 | 171,62 | 173,86 | 171,42 | 173,26 | 1,85% | 9.446.785,00 |
| 13.12.2023 | 168,31 | 171,10 | 167,76 | 170,12 | 1,18% | 8.037.599,00 |
| 12.12.2023 | 165,58 | 168,20 | 165,33 | 168,14 | 1,06% | 6.985.375,00 |
| 11.12.2023 | 163,53 | 166,99 | 163,29 | 166,38 | 2,40% | 9.671.558,00 |
| 08.12.2023 | 160,84 | 162,94 | 160,66 | 162,48 | 0,86% | 5.683.682,00 |
| 07.12.2023 | 158,87 | 161,44 | 158,22 | 161,10 | 2,29% | 8.790.734,00 |
| 06.12.2023 | 160,67 | 160,97 | 157,29 | 157,50 | -0,81% | 6.457.403,00 |
| 05.12.2023 | 157,52 | 158,95 | 157,07 | 158,78 | 0,00% | 4.845.947,00 |
| 04.12.2023 | 159,25 | 159,50 | 156,56 | 158,78 | -1,46% | 8.136.978,00 |
| 01.12.2023 | 160,00 | 161,72 | 158,86 | 161,13 | 0,41% | 6.115.385,00 |
| 30.11.2023 | 162,84 | 162,84 | 159,25 | 160,48 | -1,07% | 9.300.945,00 |
| 29.11.2023 | 162,80 | 164,33 | 162,01 | 162,21 | 0,92% | 7.642.803,00 |
| 28.11.2023 | 160,86 | 161,50 | 159,62 | 160,73 | -0,58% | 6.165.198,00 |
| 27.11.2023 | 161,22 | 162,89 | 160,73 | 161,66 | -0,06% | 6.034.522,00 |
| 24.11.2023 | 162,24 | 162,45 | 161,34 | 161,76 | -0,22% | 2.943.544,00 |