SPDR S&P Biotech ETF XBI
NYSEArca
$157,68+0,87 (+0,55 %)
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 | $157,68 | +0,55 % | $157,84 | $159,98 | $156,48 | 6,87M |
| 2026-09-29 | $156,81 | +0,13 % | $156,14 | $157,82 | $154,52 | 8,39M |
| 2026-09-28 | $156,61 | +1,02 % | $154,66 | $157,63 | $153,74 | 7,14M |
| 2026-09-25 | $155,03 | -0,65 % | $156,80 | $157,17 | $153,85 |
| 8,23M |
| 2026-09-24 | $156,05 | +0,55 % | $154,83 | $156,82 | $152,56 | 13,80M |
| 2026-09-23 | $155,20 | -4,12 % | $161,94 | $162,68 | $154,44 | 13,32M |
| 2026-09-22 | $161,87 | +2,30 % | $159,11 | $162,48 | $158,42 | 7,64M |
| 2026-09-21 | $158,23 | +0,96 % | $158,49 | $159,57 | $156,58 | 7,85M |
| 2026-09-18 | $156,72 | -0,97 % | $158,21 | $159,19 | $155,89 | 9,87M |
| 2026-09-17 | $158,25 | +2,64 % | $157,31 | $160,33 | $156,94 | 10,02M |
| 2026-09-16 | $154,18 | +0,10 % | $154,37 | $156,04 | $152,50 | 8,85M |
| 2026-09-15 | $154,03 | -2,27 % | $157,08 | $157,53 | $152,63 | 11,29M |
| 2026-09-14 | $157,60 | +0,90 % | $156,86 | $158,97 | $156,20 | 6,18M |
| 2026-09-11 | $156,20 | -0,40 % | $158,27 | $159,66 | $156,13 | 8,41M |
| 2026-09-10 | $156,82 | -1,61 % | $157,59 | $158,72 | $155,82 | 9,71M |
| 2026-09-09 | $159,38 | -1,57 % | $160,50 | $162,97 | $159,35 | 5,48M |
| 2026-09-08 | $161,93 | -1,15 % | $160,77 | $163,43 | $158,80 | 8,52M |
| 2026-09-04 | $163,81 | -0,35 % | $162,74 | $164,35 | $162,51 | 3,80M |
| 2026-09-03 | $164,38 | -0,60 % | $165,22 | $165,96 | $162,85 | 5,40M |
| 2026-09-02 | $165,37 | +1,21 % | $164,45 | $168,06 | $162,27 | 8,65M |
| 2026-09-01 | $163,40 | +0,55 % | $161,75 | $163,45 | $161,16 | 8,44M |
| 2026-08-31 | $162,50 | +0,07 % | $161,00 | $163,22 | $159,62 | 7,35M |
| 2026-08-28 | $162,38 | -3,48 % | $166,72 | $167,12 | $162,16 | 9,79M |
| 2026-08-27 | $168,23 | -0,10 % | $167,76 | $169,27 | $166,88 | 4,51M |
| 2026-08-26 | $168,39 | -0,42 % | $168,08 | $169,05 | $166,50 | 8,94M |
| 2026-08-25 | $169,10 | +3,00 % | $166,18 | $169,89 | $165,79 | 9,90M |
| 2026-08-24 | $164,17 | -0,94 % | $164,99 | $165,55 | $161,49 | 8,52M |
| 2026-08-21 | $165,73 | +1,44 % | $164,60 | $167,91 | $163,74 | 10,01M |
| 2026-08-20 | $163,38 | -3,64 % | $166,66 | $167,53 | $162,53 | 15,03M |
| 2026-08-19 | $169,55 | +5,90 % | $165,70 | $169,68 | $164,50 | 14,09M |
| 2026-08-18 | $160,11 | +0,36 % | $158,34 | $160,60 | $157,88 | 6,52M |
| 2026-08-17 | $159,53 | +1,35 % | $156,83 | $159,86 | $155,86 | 6,36M |
| 2026-08-14 | $157,41 | +0,35 % | $156,54 | $157,77 | $154,15 | 6,32M |
| 2026-08-13 | $156,86 | -1,59 % | $160,25 | $160,67 | $156,55 | 7,54M |
| 2026-08-12 | $159,39 | +0,84 % | $158,14 | $160,09 | $157,19 | 6,05M |
| 2026-08-11 | $158,07 | +0,03 % | $158,50 | $159,18 | $156,79 | 6,20M |
| 2026-08-10 | $158,03 | +0,42 % | $155,98 | $158,55 | $155,00 | 7,45M |
| 2026-08-07 | $157,37 | +1,86 % | $156,87 | $157,85 | $154,96 | 8,40M |
| 2026-08-06 | $154,50 | +0,97 % | $153,95 | $156,89 | $153,14 | 8,78M |
| 2026-08-05 | $153,01 | +0,74 % | $153,13 | $155,12 | $151,49 | 8,97M |
| 2026-08-04 | $151,88 | +3,10 % | $148,77 | $152,21 | $147,94 | 7,84M |
| 2026-08-03 | $147,31 | +0,20 % | $146,98 | $148,15 | $143,78 | 6,72M |
| 2026-07-31 | $147,01 | -2,94 % | $151,20 | $151,77 | $146,00 | 8,04M |
| 2026-07-30 | $151,46 | +2,40 % | $148,00 | $151,84 | $146,72 | 6,73M |
| 2026-07-29 | $147,91 | -1,25 % | $149,23 | $151,11 | $146,67 | 9,04M |
| 2026-07-28 | $149,78 | -0,54 % | $150,50 | $150,89 | $147,15 | 8,91M |
| 2026-07-27 | $150,59 | +0,07 % | $151,76 | $154,21 | $150,54 | 9,32M |
| 2026-07-24 | $150,48 | -1,15 % | $152,78 | $153,28 | $149,91 | 7,39M |
| 2026-07-23 | $152,23 | +0,08 % | $149,99 | $153,39 | $149,33 | 6,65M |
| 2026-07-22 | $152,11 | -1,55 % | $153,64 | $154,75 | $151,98 | 6,30M |
| 2026-07-21 | $154,50 | +2,36 % | $151,02 | $154,72 | $150,77 | 7,76M |
| 2026-07-20 | $150,94 | -2,15 % | $154,64 | $156,54 | $150,89 | 7,80M |
| 2026-07-17 | $154,26 | +1,49 % | $149,57 | $155,47 | $149,15 | 11,57M |
| 2026-07-16 | $152,00 | -2,70 % | $155,02 | $155,65 | $150,93 | 9,85M |
| 2026-07-15 | $156,22 | +0,50 % | $154,25 | $156,33 | $152,90 | 5,61M |
| 2026-07-14 | $155,45 | +0,07 % | $155,72 | $156,32 | $153,75 | 8,19M |
| 2026-07-13 | $155,34 | -2,32 % | $157,23 | $157,29 | $153,87 | 11,35M |
| 2026-07-10 | $159,03 | -3,20 % | $163,89 | $164,23 | $156,27 | 12,26M |
| 2026-07-09 | $164,28 | +0,80 % | $162,80 | $165,71 | $162,80 | 7,53M |
| 2026-07-08 | $162,97 | -0,55 % | $162,23 | $164,14 | $159,46 | 10,79M |
| 2026-07-07 | $163,87 | +1,90 % | $162,04 | $164,35 | $159,35 | 9,55M |
| 2026-07-06 | $160,81 | +0,22 % | $160,23 | $161,56 | $158,67 | 7,47M |
| 2026-07-02 | $160,46 | +2,50 % | $157,51 | $160,82 | $156,48 | 9,68M |
| 2026-07-01 | $156,55 | -1,07 % | $157,93 | $159,00 | $156,19 | 7,58M |
| 2026-06-30 | $158,25 | -0,04 % | $158,81 | $160,01 | $157,52 | 9,02M |
| 2026-06-29 | $158,31 | +1,89 % | $155,50 | $158,33 | $154,37 | 12,23M |
| 2026-06-26 | $155,38 | +2,50 % | $151,23 | $155,93 | $151,20 | 11,01M |
| 2026-06-25 | $151,59 | +1,26 % | $149,89 | $154,70 | $149,89 | 12,27M |
| 2026-06-24 | $149,71 | +1,82 % | $147,32 | $151,78 | $147,32 | 13,72M |
| 2026-06-23 | $147,03 | +0,80 % | $144,11 | $148,76 | $144,11 | 10,61M |
| 2026-06-22 | $145,86 | +3,65 % | $143,53 | $146,77 | $143,25 | 16,74M |
| 2026-06-18 | $140,72 | +0,95 % | $142,00 | $143,46 | $138,70 | 9,57M |
| 2026-06-17 | $139,39 | +2,99 % | $136,52 | $141,82 | $136,36 | 17,20M |
| 2026-06-16 | $135,34 | -0,78 % | $136,43 | $137,36 | $134,17 | 6,93M |
| 2026-06-15 | $136,40 | +1,95 % | $135,75 | $136,77 | $134,55 | 5,27M |
| 2026-06-12 | $133,79 | +0,79 % | $132,98 | $135,54 | $132,96 | 7,82M |
| 2026-06-11 | $132,74 | +3,02 % | $129,14 | $133,42 | $128,45 | 10,18M |
| 2026-06-10 | $128,85 | -1,93 % | $130,44 | $133,62 | $128,79 | 8,13M |
| 2026-06-09 | $131,38 | +2,30 % | $131,13 | $132,39 | $127,56 | 11,87M |
| 2026-06-08 | $128,43 | -0,19 % | $130,21 | $131,06 | $127,85 | 6,47M |
| 2026-06-05 | $128,67 | -3,56 % | $132,77 | $133,32 | $128,18 | 8,41M |
| 2026-06-04 | $133,42 | +2,77 % | $130,44 | $134,48 | $130,44 | 7,32M |
| 2026-06-03 | $129,83 | +1,62 % | $127,57 | $129,99 | $127,12 | 8,10M |
| 2026-06-02 | $127,76 | -4,39 % | $131,54 | $131,97 | $127,57 | 14,20M |
| 2026-06-01 | $133,62 | -2,25 % | $135,62 | $135,66 | $132,24 | 7,93M |
| 2026-05-29 | $136,69 | +0,51 % | $136,48 | $137,35 | $135,61 | 6,73M |
| 2026-05-28 | $135,99 | +1,15 % | $134,23 | $136,56 | $133,13 | 6,86M |
| 2026-05-27 | $134,45 | +0,82 % | $133,62 | $136,03 | $133,30 | 7,58M |
| 2026-05-26 | $133,35 | +1,28 % | $132,47 | $133,68 | $131,39 | 5,93M |
| 2026-05-22 | $131,66 | -0,84 % | $132,49 | $134,29 | $131,47 | 6,47M |