VanEck Semiconductor ETF SMH
NasdaqGM
$609,00+2,10 (+0,35 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $609,00 | +0,35 % | $609,76 | $611,95 | $606,01 | 4,41M |
| 2026-09-29 | $606,90 | +1,15 % | $609,00 | $613,27 | $604,99 | 5,67M |
| 2026-09-28 | $600,01 | -1,08 % | $605,29 | $607,95 | $591,92 | 5,82M |
| 2026-09-25 | $606,56 | +1,01 % | $605,57 | $609,66 | $602,22 | 4,66M |
| 2026-09-24 | $600,52 | -0,15 % | $591,62 | $602,03 | $588,92 | 5,65M |
| 2026-09-23 | $601,41 | -1,00 % | $604,39 | $606,29 | $593,79 | 6,12M |
| 2026-09-22 | $607,46 | +1,92 % | $591,67 | $608,67 | $591,01 | 6,63M |
| 2026-09-21 | $596,03 | +4,02 % | $581,90 | $598,62 | $578,51 | 9,89M |
| 2026-09-18 | $573,00 | +2,21 % | $562,88 | $580,81 | $562,75 | 6,30M |
| 2026-09-17 | $560,61 | +2,76 % | $560,10 | $561,77 | $557,56 | 6,16M |
| 2026-09-16 | $545,56 | +0,64 % | $549,95 | $553,17 | $540,45 | 6,00M |
| 2026-09-15 | $542,11 | +0,11 % | $546,57 | $548,19 | $540,11 | 6,11M |
| 2026-09-14 | $541,50 | -4,75 % | $539,99 | $546,76 | $537,73 | 10,63M |
| 2026-09-11 | $568,53 | +1,47 % | $568,83 | $572,80 | $564,00 | 5,20M |
| 2026-09-10 | $560,28 | -2,44 % | $561,54 | $565,15 | $557,09 | 6,62M |
| 2026-09-09 | $574,29 | +0,10 % | $569,90 | $577,57 | $569,90 | 3,46M |
| 2026-09-08 | $573,73 | +1,19 % | $578,70 | $580,57 | $572,00 | 8,30M |
| 2026-09-04 | $567,01 | +2,61 % | $560,50 | $569,40 | $557,72 | 9,45M |
| 2026-09-03 | $552,60 | +0,39 % | $546,77 | $553,74 | $540,07 | 5,62M |
| 2026-09-02 | $550,48 | +0,96 % | $545,23 | $553,19 | $541,72 | 5,13M |
| 2026-09-01 | $545,22 | -2,05 % | $546,48 | $549,88 | $540,85 | 6,20M |
| 2026-08-31 | $556,63 | +0,64 % | $554,38 | $558,43 | $552,79 | 4,32M |
| 2026-08-28 | $553,11 | -3,47 % | $568,72 | $570,12 | $552,30 | 6,46M |
| 2026-08-27 | $573,00 | +3,10 % | $569,37 | $573,21 | $562,54 | 6,56M |
| 2026-08-26 | $555,77 | -0,01 % | $554,47 | $557,78 | $550,54 | 3,87M |
| 2026-08-25 | $555,82 | +1,65 % | $555,38 | $560,38 | $550,66 | 6,04M |
| 2026-08-24 | $546,80 | -2,43 % | $554,18 | $554,18 | $540,75 | 7,74M |
| 2026-08-21 | $560,42 | -0,40 % | $569,44 | $569,44 | $556,10 | 9,62M |
| 2026-08-20 | $562,65 | +0,31 % | $559,38 | $566,00 | $557,26 | 6,24M |
| 2026-08-19 | $560,92 | -1,55 % | $575,06 | $576,84 | $556,32 | 8,71M |
| 2026-08-18 | $569,77 | -4,09 % | $574,36 | $577,76 | $562,63 | 11,36M |
| 2026-08-17 | $594,07 | +1,06 % | $593,72 | $600,37 | $591,50 | 7,70M |
| 2026-08-14 | $587,82 | -0,22 % | $587,51 | $590,33 | $581,87 | 5,52M |
| 2026-08-13 | $589,12 | +0,73 % | $586,38 | $597,95 | $585,01 | 6,79M |
| 2026-08-12 | $584,83 | +2,08 % | $590,55 | $590,57 | $583,79 | 7,41M |
| 2026-08-11 | $572,93 | +0,62 % | $578,57 | $578,60 | $569,17 | 5,03M |
| 2026-08-10 | $569,41 | -2,28 % | $585,99 | $586,24 | $569,20 | 6,48M |
| 2026-08-07 | $582,70 | +1,96 % | $583,58 | $586,09 | $572,32 | 6,51M |
| 2026-08-06 | $571,48 | +0,31 % | $565,48 | $580,43 | $559,56 | 6,23M |
| 2026-08-05 | $569,70 | -1,04 % | $574,41 | $585,00 | $568,38 | 6,21M |
| 2026-08-04 | $575,71 | +5,55 % | $564,29 | $578,63 | $562,28 | 9,57M |
| 2026-08-03 | $545,46 | +0,91 % | $530,43 | $548,49 | $524,77 | 7,28M |
| 2026-07-31 | $540,53 | +0,30 % | $557,50 | $561,44 | $535,24 | 14,67M |
| 2026-07-30 | $538,90 | +6,88 % | $529,86 | $544,64 | $524,56 | 14,18M |
| 2026-07-29 | $504,22 | -4,79 % | $525,99 | $532,17 | $503,63 | 19,44M |
| 2026-07-28 | $529,60 | -3,45 % | $531,65 | $535,94 | $518,25 | 18,43M |
| 2026-07-27 | $548,55 | -2,25 % | $565,94 | $567,62 | $535,31 | 38,68M |
| 2026-07-24 | $561,19 | -3,27 % | $574,43 | $578,52 | $556,49 | 19,16M |
| 2026-07-23 | $580,17 | -1,15 % | $577,20 | $586,89 | $574,00 | 7,96M |
| 2026-07-22 | $586,91 | +0,48 % | $571,35 | $592,01 | $571,35 | 5,25M |
| 2026-07-21 | $584,08 | +4,52 % | $580,96 | $586,00 | $572,05 | 7,13M |
| 2026-07-20 | $558,83 | +0,41 % | $568,78 | $572,77 | $557,24 | 6,96M |
| 2026-07-17 | $556,53 | -2,18 % | $547,94 | $567,41 | $536,81 | 22,08M |
| 2026-07-16 | $568,92 | -3,70 % | $575,75 | $581,84 | $564,45 | 12,35M |
| 2026-07-15 | $590,77 | -1,59 % | $606,88 | $606,88 | $573,72 | 11,02M |
| 2026-07-14 | $600,31 | +2,51 % | $608,90 | $608,90 | $590,38 | 7,58M |
| 2026-07-13 | $585,62 | -4,16 % | $598,01 | $599,36 | $583,09 | 8,74M |
| 2026-07-10 | $611,03 | +0,54 % | $600,87 | $615,05 | $595,84 | 6,61M |
| 2026-07-09 | $607,73 | +2,48 % | $615,48 | $618,17 | $604,70 | 9,05M |
| 2026-07-08 | $593,00 | +1,99 % | $575,33 | $595,00 | $575,04 | 9,52M |
| 2026-07-07 | $581,45 | -3,78 % | $580,02 | $585,97 | $566,83 | 14,62M |
| 2026-07-06 | $604,30 | +2,03 % | $607,05 | $618,21 | $604,05 | 9,82M |
| 2026-07-02 | $592,29 | -4,54 % | $622,58 | $627,70 | $582,60 | 21,29M |
| 2026-07-01 | $620,46 | -5,40 % | $634,35 | $639,89 | $618,62 | 13,42M |
| 2026-06-30 | $655,89 | +3,78 % | $636,07 | $659,74 | $634,60 | 9,41M |
| 2026-06-29 | $631,98 | +3,33 % | $615,03 | $633,26 | $596,17 | 10,47M |
| 2026-06-26 | $611,61 | -3,97 % | $616,79 | $621,71 | $609,00 | 12,73M |
| 2026-06-25 | $636,88 | +2,90 % | $649,37 | $650,03 | $613,93 | 14,88M |
| 2026-06-24 | $618,92 | -0,50 % | $622,28 | $625,23 | $606,23 | 11,90M |
| 2026-06-23 | $622,05 | -7,01 % | $625,93 | $636,88 | $617,27 | 19,13M |
| 2026-06-22 | $668,91 | +1,37 % | $670,35 | $671,83 | $660,02 | 8,04M |
| 2026-06-18 | $659,88 | +5,76 % | $648,55 | $663,80 | $648,15 | 11,23M |
| 2026-06-17 | $623,97 | +1,29 % | $633,46 | $643,50 | $623,13 | 10,66M |
| 2026-06-16 | $616,00 | -4,81 % | $643,52 | $648,31 | $616,00 | 10,95M |
| 2026-06-15 | $647,10 | +4,38 % | $643,50 | $649,24 | $639,25 | 9,61M |
| 2026-06-12 | $619,96 | +1,72 % | $607,95 | $624,62 | $602,21 | 8,96M |
| 2026-06-11 | $609,45 | +6,75 % | $582,61 | $611,62 | $581,61 | 12,20M |
| 2026-06-10 | $570,91 | -3,40 % | $580,76 | $598,73 | $568,29 | 12,71M |
| 2026-06-09 | $591,01 | -1,20 % | $609,48 | $613,69 | $554,66 | 20,33M |
| 2026-06-08 | $598,16 | +5,00 % | $597,21 | $606,20 | $588,54 | 13,82M |
| 2026-06-05 | $569,69 | -9,22 % | $605,09 | $607,00 | $569,69 | 22,04M |
| 2026-06-04 | $627,53 | -1,63 % | $613,00 | $634,78 | $604,61 | 10,46M |
| 2026-06-03 | $637,90 | +0,90 % | $640,80 | $642,77 | $623,91 | 10,18M |
| 2026-06-02 | $632,21 | +4,01 % | $619,60 | $632,57 | $614,47 | 8,08M |
| 2026-06-01 | $607,81 | +1,48 % | $596,10 | $613,43 | $593,09 | 8,65M |
| 2026-05-29 | $598,93 | -0,15 % | $606,03 | $611,79 | $597,12 | 7,60M |
| 2026-05-28 | $599,83 | +0,73 % | $595,81 | $604,74 | $587,31 | 7,63M |
| 2026-05-27 | $595,50 | -1,10 % | $611,94 | $612,30 | $584,93 | 11,21M |
| 2026-05-26 | $602,14 | +4,48 % | $591,58 | $603,97 | $589,10 | 10,01M |
| 2026-05-22 | $576,32 | +1,49 % | $574,27 | $582,50 | $572,86 | 7,54M |