VanEck Vectors Semiconductor ETF
WKN: A2AHNW / ISIN: US92189F6768Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.05.19 | 57,02 | 57,25 | 55,89 | 56,54 | 4170336 |
| 06.05.19 | 56,90 | 57,86 | 56,61 | 57,78 | 2720368 |
| 03.05.19 | 58,59 | 58,78 | 58,20 | 58,76 | 1588782 |
| 02.05.19 | 57,78 | 58,77 | 57,60 | 58,23 | 2645068 |
| 01.05.19 | 58,65 | 58,94 | 57,64 | 57,64 | 2820642 |
| 30.04.19 | 57,67 | 58,25 | 57,61 | 58,14 | 2472254 |
| 29.04.19 | 57,82 | 57,90 | 57,42 | 57,60 | 1488924 |
| 26.04.19 | 57,30 | 57,92 | 56,75 | 57,82 | 4512292 |
| 25.04.19 | 59,50 | 59,61 | 58,23 | 58,64 | 3116238 |
| 24.04.19 | 59,20 | 60,35 | 59,20 | 59,77 | 2646862 |
| 23.04.19 | 58,98 | 59,44 | 58,91 | 59,29 | 1730272 |
| 22.04.19 | 58,58 | 58,94 | 58,40 | 58,82 | 1560244 |
| 18.04.19 | 59,01 | 59,01 | 58,55 | 58,87 | 1665166 |
| 17.04.19 | 59,23 | 59,42 | 58,45 | 58,76 | 3123614 |
| 16.04.19 | 56,96 | 57,93 | 56,94 | 57,93 | 2225794 |
| 15.04.19 | 56,94 | 56,98 | 56,23 | 56,55 | 1472504 |
| 12.04.19 | 56,71 | 56,96 | 56,48 | 56,95 | 1495112 |
| 11.04.19 | 56,25 | 56,52 | 56,01 | 56,17 | 2069458 |
| 10.04.19 | 55,62 | 56,39 | 55,62 | 56,21 | 2740866 |
| 09.04.19 | 55,93 | 56,00 | 55,54 | 55,78 | 2083528 |
| 08.04.19 | 56,00 | 56,45 | 55,90 | 56,40 | 1631628 |
| 05.04.19 | 56,21 | 56,33 | 55,85 | 56,27 | 1872844 |
| 04.04.19 | 55,48 | 56,19 | 55,48 | 55,86 | 2707374 |
| 03.04.19 | 55,33 | 56,25 | 55,28 | 55,79 | 4061132 |
| 02.04.19 | 54,40 | 54,65 | 54,20 | 54,52 | 1749378 |
