iShares Semiconductor ETF SOXX
NasdaqGM
$568,64+1,20 (+0,21 %)
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 | $568,64 | +0,21 % | $568,73 | $572,32 | $564,01 | 4,43M |
| 2026-09-29 | $567,44 | +1,19 % | $569,79 | $574,47 | $565,30 | 5,13M |
| 2026-09-28 | $560,79 | -2,08 % | $568,71 | $570,87 | $551,95 | 7,35M |
| 2026-09-25 | $572,68 | +1,17 % | $569,48 | $575,69 | $567,35 |
| 4,72M |
| 2026-09-24 | $566,07 | +0,06 % | $554,90 | $566,81 | $553,24 | 4,93M |
| 2026-09-23 | $565,72 | -1,23 % | $570,40 | $571,55 | $557,05 | 9,98M |
| 2026-09-22 | $572,78 | +2,40 % | $553,76 | $573,52 | $553,36 | 6,32M |
| 2026-09-21 | $559,34 | +4,93 % | $545,08 | $562,20 | $541,47 | 7,97M |
| 2026-09-18 | $533,07 | +2,69 % | $522,71 | $533,32 | $522,38 | 6,35M |
| 2026-09-17 | $519,10 | +3,39 % | $517,09 | $520,42 | $514,80 | 6,79M |
| 2026-09-16 | $502,06 | +0,64 % | $506,71 | $510,37 | $496,81 | 8,36M |
| 2026-09-15 | $498,85 | +0,29 % | $502,55 | $504,74 | $496,58 | 6,01M |
| 2026-09-14 | $497,40 | -5,63 % | $497,17 | $503,18 | $495,15 | 11,27M |
| 2026-09-11 | $527,07 | +1,86 % | $525,24 | $531,04 | $521,13 | 5,66M |
| 2026-09-10 | $517,43 | -2,74 % | $518,32 | $522,50 | $514,31 | 6,65M |
| 2026-09-09 | $532,00 | +0,68 % | $524,85 | $535,48 | $524,85 | 6,43M |
| 2026-09-08 | $528,40 | +1,64 % | $530,50 | $534,28 | $525,49 | 8,83M |
| 2026-09-04 | $519,86 | +3,52 % | $509,31 | $520,56 | $507,25 | 9,23M |
| 2026-09-03 | $502,20 | +0,15 % | $496,64 | $503,32 | $489,21 | 6,45M |
| 2026-09-02 | $501,44 | +0,23 % | $498,18 | $504,02 | $493,31 | 5,80M |
| 2026-09-01 | $500,31 | -2,10 % | $501,43 | $504,72 | $495,09 | 8,05M |
| 2026-08-31 | $511,04 | +0,48 % | $509,82 | $514,33 | $507,03 | 6,24M |
| 2026-08-28 | $508,62 | -3,20 % | $521,20 | $522,65 | $506,82 | 8,47M |
| 2026-08-27 | $525,43 | +1,95 % | $526,06 | $527,78 | $517,00 | 9,05M |
| 2026-08-26 | $515,40 | +0,26 % | $512,09 | $516,39 | $509,26 | 4,32M |
| 2026-08-25 | $514,06 | +1,56 % | $515,91 | $520,10 | $509,66 | 6,45M |
| 2026-08-24 | $506,18 | -2,67 % | $511,97 | $512,11 | $498,93 | 7,83M |
| 2026-08-21 | $520,05 | -0,44 % | $528,15 | $528,99 | $514,66 | 6,26M |
| 2026-08-20 | $522,35 | +0,52 % | $518,38 | $525,43 | $515,26 | 6,27M |
| 2026-08-19 | $519,67 | -2,21 % | $536,26 | $538,00 | $514,49 | 8,41M |
| 2026-08-18 | $531,39 | -4,96 % | $537,42 | $541,70 | $523,03 | 9,99M |
| 2026-08-17 | $559,12 | +1,58 % | $557,92 | $566,02 | $555,84 | 5,75M |
| 2026-08-14 | $550,42 | -0,06 % | $549,58 | $552,89 | $542,93 | 4,31M |
| 2026-08-13 | $550,74 | +0,76 % | $547,14 | $562,25 | $546,40 | 5,94M |
| 2026-08-12 | $546,61 | +2,32 % | $553,40 | $554,11 | $546,47 | 7,72M |
| 2026-08-11 | $534,20 | +0,91 % | $537,91 | $539,05 | $530,10 | 7,18M |
| 2026-08-10 | $529,39 | -2,55 % | $545,85 | $547,22 | $529,39 | 8,76M |
| 2026-08-07 | $543,27 | +2,02 % | $545,20 | $547,90 | $531,27 | 5,26M |
| 2026-08-06 | $532,52 | +0,34 % | $522,66 | $542,56 | $516,41 | 7,65M |
| 2026-08-05 | $530,70 | -2,12 % | $536,40 | $547,57 | $528,88 | 9,65M |
| 2026-08-04 | $542,21 | +6,80 % | $529,31 | $545,39 | $526,57 | 10,90M |
| 2026-08-03 | $507,68 | +0,55 % | $491,92 | $510,95 | $485,71 | 10,30M |
| 2026-07-31 | $504,89 | +0,07 % | $527,10 | $532,67 | $501,30 | 13,11M |
| 2026-07-30 | $504,53 | +8,50 % | $491,57 | $509,98 | $488,01 | 17,48M |
| 2026-07-29 | $465,00 | -5,38 % | $488,65 | $496,06 | $464,08 | 18,82M |
| 2026-07-28 | $491,46 | -4,80 % | $496,74 | $498,48 | $480,50 | 14,90M |
| 2026-07-27 | $516,23 | -2,05 % | $532,64 | $534,31 | $500,00 | 13,47M |
| 2026-07-24 | $527,01 | -4,40 % | $544,36 | $548,00 | $522,21 | 10,95M |
| 2026-07-23 | $551,24 | -0,77 % | $545,50 | $558,09 | $543,79 | 6,69M |
| 2026-07-22 | $555,52 | +0,51 % | $538,75 | $561,18 | $538,72 | 6,27M |
| 2026-07-21 | $552,69 | +5,45 % | $549,10 | $555,16 | $540,15 | 10,08M |
| 2026-07-20 | $524,14 | +0,45 % | $534,00 | $539,54 | $522,84 | 6,53M |
| 2026-07-17 | $521,81 | -1,64 % | $508,55 | $533,19 | $498,54 | 15,58M |
| 2026-07-16 | $530,50 | -4,46 % | $539,05 | $545,55 | $525,43 | 10,34M |
| 2026-07-15 | $555,27 | -2,23 % | $575,12 | $575,88 | $538,53 | 10,20M |
| 2026-07-14 | $567,92 | +2,58 % | $580,51 | $580,67 | $560,24 | 7,37M |
| 2026-07-13 | $553,61 | -4,77 % | $563,58 | $566,65 | $550,26 | 8,31M |
| 2026-07-10 | $581,34 | -0,06 % | $571,99 | $585,79 | $566,67 | 5,86M |
| 2026-07-09 | $581,70 | +3,50 % | $589,50 | $594,99 | $579,14 | 10,03M |
| 2026-07-08 | $562,03 | +1,87 % | $544,66 | $564,50 | $543,87 | 7,20M |
| 2026-07-07 | $551,69 | -5,13 % | $551,93 | $558,06 | $536,12 | 12,29M |
| 2026-07-06 | $581,51 | +2,68 % | $583,15 | $598,00 | $580,48 | 8,42M |
| 2026-07-02 | $566,32 | -5,57 % | $601,24 | $608,11 | $554,91 | 16,09M |
| 2026-07-01 | $599,70 | -6,41 % | $616,82 | $622,89 | $597,88 | 9,98M |
| 2026-06-30 | $640,76 | +4,30 % | $616,15 | $644,94 | $616,15 | 10,11M |
| 2026-06-29 | $614,35 | +4,14 % | $593,71 | $615,35 | $571,60 | 11,04M |
| 2026-06-26 | $589,94 | -5,64 % | $601,44 | $605,89 | $588,51 | 11,02M |
| 2026-06-25 | $625,20 | +3,94 % | $637,33 | $638,47 | $598,83 | 12,71M |
| 2026-06-24 | $601,50 | -0,31 % | $606,19 | $609,69 | $586,66 | 9,23M |
| 2026-06-23 | $603,39 | -7,88 % | $607,64 | $619,94 | $598,19 | 12,71M |
| 2026-06-22 | $655,01 | +2,43 % | $653,96 | $655,95 | $643,93 | 7,78M |
| 2026-06-18 | $639,45 | +6,62 % | $626,52 | $644,43 | $626,15 | 9,67M |
| 2026-06-17 | $599,73 | +1,44 % | $611,56 | $621,99 | $598,95 | 8,95M |
| 2026-06-16 | $591,24 | -5,92 % | $623,84 | $629,64 | $590,63 | 11,20M |
| 2026-06-15 | $628,45 | +5,40 % | $622,61 | $629,72 | $618,45 | 8,17M |
| 2026-06-12 | $596,25 | +1,59 % | $584,11 | $602,69 | $578,53 | 9,93M |
| 2026-06-11 | $586,93 | +8,39 % | $555,42 | $588,00 | $554,81 | 12,30M |
| 2026-06-10 | $541,51 | -3,67 % | $551,66 | $572,51 | $539,38 | 16,67M |
| 2026-06-09 | $562,14 | -1,63 % | $585,45 | $588,58 | $522,24 | 24,55M |
| 2026-06-08 | $571,45 | +5,87 % | $569,77 | $581,38 | $560,79 | 12,84M |
| 2026-06-05 | $539,77 | -10,44 % | $577,86 | $580,50 | $539,57 | 22,38M |
| 2026-06-04 | $602,72 | -2,10 % | $587,64 | $611,26 | $577,54 | 11,45M |
| 2026-06-03 | $615,68 | +1,76 % | $616,21 | $618,84 | $598,01 | 8,56M |
| 2026-06-02 | $605,02 | +5,79 % | $585,17 | $605,44 | $581,93 | 7,48M |
| 2026-06-01 | $571,93 | +0,50 % | $563,67 | $577,99 | $557,38 | 7,00M |
| 2026-05-29 | $569,08 | -0,07 % | $576,44 | $582,23 | $564,60 | 7,32M |
| 2026-05-28 | $569,47 | +0,97 % | $564,32 | $575,80 | $554,83 | 6,76M |
| 2026-05-27 | $563,98 | -1,07 % | $584,38 | $584,50 | $551,89 | 11,41M |
| 2026-05-26 | $570,09 | +6,10 % | $556,99 | $572,95 | $555,41 | 8,93M |
| 2026-05-22 | $537,33 | +2,41 % | $531,88 | $541,89 | $530,17 | 7,67M |