VanEck Semiconductor UCITS ETF

VVSM
🏛️ France →
46.04
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 46.31 46.31 46.31 46.04 0.0M
2025-09-25 45.98 46.14 45.98 45.97 0.0M
2025-09-24 46.15 46.38 46.00 46.17 0.0M
2025-09-23 45.86 46.28 45.86 46.34 0.0M
2025-09-22 45.30 45.61 45.05 45.73 0.0M
2025-09-19 45.29 45.33 44.97 44.93 0.0M
2025-09-18 43.99 45.37 43.99 45.36 0.0M
2025-09-17 43.57 43.72 43.33 43.31 0.0M
2025-09-16 43.83 44.05 43.47 43.44 0.0M
2025-09-15 43.44 43.57 43.20 43.54 0.0M
2025-09-12 43.29 43.38 43.21 43.37 0.0M
2025-09-11 43.03 43.08 43.00 43.40 0.0M
2025-09-10 42.79 42.82 42.78 42.96 0.0M
2025-09-09 42.40 42.45 42.40 42.44 0.0M
2025-09-08 42.06 42.48 42.06 42.39 0.0M
2025-09-05 41.92 42.20 41.40 41.61 0.0M
2025-09-04 41.10 41.27 40.92 41.34 0.0M
2025-09-03 41.14 41.14 40.77 40.77 0.0M
2025-09-02 41.35 41.36 40.51 40.66 0.0M
2025-09-01 41.33 41.40 41.33 41.48 0.0M
2025-08-29 42.53 42.53 41.40 41.56 0.0M
2025-08-28 42.46 42.65 42.40 42.60 0.0M
2025-08-27 42.50 42.50 42.50 42.49 0.0M
2025-08-26 41.99 42.30 41.99 42.27 0.0M
2025-08-25 41.87 41.90 41.80 42.03 0.0M
2025-08-22 41.12 42.30 41.12 42.04 0.0M
2025-08-21 41.53 41.53 41.26 41.31 0.0M
2025-08-20 41.43 41.56 40.37 40.95 0.0M
2025-08-19 42.36 42.39 41.80 41.98 0.0M
2025-08-18 42.16 42.16 42.16 42.22 0.0M
2025-08-15 42.76 42.76 42.07 42.12 0.0M
2025-08-14 42.94 43.02 42.94 42.90 0.0M
2025-08-13 42.77 42.77 42.77 42.69 0.0M
2025-08-12 41.95 41.95 41.95 42.45 0.0M
2025-08-11 41.79 42.44 41.70 42.34 0.0M
2025-08-08 41.49 41.70 41.49 41.71 0.0M
2025-08-07 41.11 41.88 41.11 41.48 0.0M
2025-08-06 41.04 41.04 40.36 40.50 0.0M
2025-08-05 41.94 42.06 41.84 41.01 0.0M
2025-08-04 41.05 41.47 41.05 41.47 0.0M
2025-08-01 41.63 41.75 40.30 40.80 0.0M
2025-07-31 43.12 43.15 42.34 42.31 0.0M
2025-07-30 42.54 43.06 42.35 42.86 0.0M
2025-07-29 42.43 42.50 42.40 42.30 0.0M
2025-07-28 41.33 41.73 41.33 41.70 0.0M
2025-07-25 40.75 40.75 40.61 40.68 0.0M
2025-07-24 40.87 40.90 40.87 40.70 0.0M
2025-07-23 40.44 40.58 40.38 40.46 0.0M
2025-07-22 41.44 41.44 40.49 40.71 0.0M
2025-07-21 41.80 41.80 41.80 41.77 0.0M
2025-07-18 42.07 42.07 41.62 41.63 0.0M
2025-07-17 42.24 42.24 42.02 42.09 0.0M
2025-07-16 41.62 41.62 40.95 40.85 0.0M
2025-07-15 41.70 42.18 41.70 42.25 0.0M
2025-07-14 41.27 41.31 41.20 41.10 0.0M
2025-07-11 41.45 41.45 41.19 41.37 0.0M
2025-07-10 40.86 41.30 40.86 41.51 0.0M
2025-07-09 40.81 40.97 40.81 40.90 0.0M
2025-07-08 40.30 40.80 40.30 40.83 0.0M
2025-07-07 40.47 40.47 40.26 40.26 0.0M
2025-07-04 40.48 40.48 40.37 40.29 0.0M
2025-07-03 40.41 40.73 40.41 40.76 0.0M
2025-07-02 39.76 39.76 39.76 40.23 0.0M
2025-07-01 40.04 40.04 39.59 39.42 0.0M
2025-06-30 40.38 40.38 39.97 40.06 0.0M
2025-06-27 40.19 40.29 40.14 40.31 0.0M
2025-06-26 40.03 40.23 40.03 39.90 0.0M
2025-06-25 39.76 39.97 39.76 39.83 0.0M
2025-06-24 39.00 39.47 39.00 39.50 0.0M
2025-06-23 38.21 38.55 38.21 38.33 0.0M
2025-06-20 38.47 38.56 38.00 38.10 0.0M
2025-06-19 38.46 38.46 38.31 38.18 0.0M
2025-06-18 38.61 38.69 38.61 38.65 0.0M
2025-06-17 38.38 38.85 38.38 38.78 0.0M
2025-06-16 37.82 38.38 37.69 38.51 0.0M
2025-06-13 37.79 37.89 37.79 38.00 0.0M
2025-06-12 38.46 38.52 38.43 38.45 0.0M
2025-06-11 38.92 39.10 38.92 38.98 0.0M
2025-06-10 38.38 38.53 38.38 38.62 0.0M
2025-06-09 37.42 37.86 37.42 38.16 0.0M
2025-06-06 37.22 37.72 37.22 37.73 0.0M
2025-06-05 37.37 37.65 37.33 37.65 0.0M
2025-06-04 37.06 37.31 37.06 37.23 0.0M
2025-06-03 36.01 36.17 36.01 36.84 0.0M
2025-06-02 35.43 35.67 35.27 35.63 0.0M
2025-05-30 36.23 36.38 35.80 35.90 0.0M
2025-05-29 37.42 37.50 37.42 36.62 0.0M
2025-05-28 36.66 36.80 36.59 36.63 0.0M
2025-05-27 36.18 36.25 36.18 36.56 0.0M
2025-05-26 35.97 35.97 35.97 35.97 0.0M
2025-05-23 36.00 36.00 35.15 35.27 0.0M
2025-05-22 36.55 36.55 36.55 36.31 0.0M
2025-05-21 36.75 36.75 36.47 36.92 0.0M
2025-05-20 36.75 36.75 36.75 36.75 0.0M
2025-05-19 36.55 36.65 36.20 36.87 0.0M
2025-05-16 37.48 37.48 37.48 37.29 0.0M
2025-05-15 37.07 37.34 37.07 37.48 0.0M
2025-05-14 37.42 37.59 37.12 37.50 0.0M
2025-05-13 36.43 37.42 36.43 37.42 0.0M
2025-05-12 35.79 35.79 35.79 36.31 0.0M
2025-05-09 33.80 33.80 33.80 33.86 0.0M
2025-05-08 33.90 33.95 33.45 33.71 0.0M
2025-05-07 32.49 32.49 32.39 32.48 0.0M
2025-05-06 32.62 32.62 32.14 32.46 0.0M
2025-05-05 33.27 33.27 32.66 32.93 0.0M
2025-05-02 32.41 32.75 32.40 32.97 0.0M
2025-04-30 31.43 31.43 31.43 31.43 0.0M
2025-04-29 31.37 31.90 31.37 31.58 0.0M
2025-04-28 31.20 31.20 31.20 31.20 0.0M
2025-04-25 31.63 31.82 31.55 31.59 0.0M
2025-04-24 31.28 31.28 31.28 31.28 0.0M
2025-04-23 29.83 31.06 29.83 30.27 0.0M
2025-04-22 28.45 28.45 28.26 28.74 0.0M
2025-04-17 29.69 29.69 29.00 29.05 0.0M
2025-04-16 29.16 29.35 29.16 29.56 0.0M
2025-04-15 30.43 30.99 30.43 30.70 0.0M
2025-04-14 30.41 30.41 30.41 30.41 0.0M
2025-04-11 29.75 29.75 29.19 29.47 0.0M
2025-04-10 30.96 30.96 30.96 29.97 0.0M
2025-04-09 29.92 29.92 27.97 28.31 0.0M
2025-04-08 29.46 29.91 29.37 29.92 0.0M
2025-04-07 30.00 30.00 26.49 28.19 0.0M
2025-04-04 29.00 29.39 28.36 28.96 0.0M
2025-04-03 30.83 30.83 30.83 30.80 0.0M
2025-04-02 33.73 33.73 33.45 33.67 0.0M
2025-04-01 33.55 33.64 33.55 33.62 0.0M
2025-03-31 33.05 33.06 32.97 33.01 0.0M
2025-03-28 34.38 34.38 34.38 33.59 0.0M
2025-03-27 35.00 35.13 34.63 34.68 0.0M
2025-03-26 35.40 35.40 35.40 35.40 0.0M
2025-03-25 36.53 36.59 36.53 36.48 0.0M
2025-03-24 36.51 36.63 36.51 36.77 0.0M
2025-03-21 35.74 35.74 35.74 35.62 0.0M
2025-03-20 35.82 35.82 35.82 35.82 0.0M
2025-03-19 35.59 35.59 35.55 35.76 0.0M
2025-03-18 35.83 35.83 35.29 35.44 0.0M
2025-03-17 35.40 35.74 35.39 35.50 0.0M
2025-03-14 35.00 35.49 34.97 35.36 0.0M
2025-03-13 34.43 34.71 34.43 34.66 0.0M
2025-03-12 34.94 35.40 34.77 35.40 0.0M
2025-03-11 34.24 34.24 33.97 33.64 0.0M
2025-03-10 34.36 34.36 34.36 34.36 0.0M
2025-03-07 35.15 35.21 34.90 34.75 0.0M
2025-03-06 35.85 35.85 35.00 35.54 0.0M
2025-03-05 36.67 36.67 35.85 35.75 0.0M
2025-03-04 36.60 36.97 35.76 35.79 0.0M
2025-03-03 38.31 38.31 37.25 37.78 0.0M
2025-02-28 37.86 37.86 37.20 37.88 0.0M
2025-02-27 38.69 39.00 38.69 38.86 0.0M
2025-02-26 39.15 39.25 39.15 39.68 0.0M
2025-02-25 38.81 38.81 38.81 38.74 0.0M
2025-02-24 40.32 40.32 40.32 40.32 0.0M
2025-02-21 41.73 41.73 41.73 41.23 0.0M
2025-02-20 41.77 41.77 41.77 41.51 0.0M
2025-02-19 41.39 41.39 41.39 41.86 0.0M
2025-02-18 41.28 41.35 41.18 41.37 0.0M
2025-02-17 41.14 41.18 41.02 41.13 0.0M
2025-02-14 41.00 41.00 40.78 40.75 0.0M
2025-02-13 40.57 40.57 40.57 40.99 0.0M
2025-02-12 40.96 40.96 40.45 40.44 0.0M
2025-02-11 41.00 41.00 41.00 41.16 0.0M
2025-02-10 41.03 41.03 41.03 40.99 0.0M
2025-02-07 40.32 40.32 40.32 40.32 0.0M
2025-02-06 40.41 40.41 40.41 40.62 0.0M
2025-02-05 39.58 39.58 39.58 40.20 0.0M
2025-02-04 40.10 40.17 39.66 40.09 0.1M
2025-02-03 40.02 40.08 39.61 40.05 0.0M
2025-01-31 41.24 41.24 41.24 41.24 0.0M
2025-01-30 39.96 40.10 39.79 40.01 0.0M
2025-01-29 40.21 40.21 39.94 39.14 0.0M
2025-01-28 39.47 39.47 38.31 38.40 0.0M
2025-01-27 42.98 42.98 39.10 38.56 0.0M
2025-01-24 42.98 42.98 42.98 42.52 0.0M
2025-01-23 42.98 43.01 42.98 43.01 0.0M
2025-01-22 43.34 43.70 43.12 43.69 0.0M
2025-01-21 42.90 42.90 42.90 42.58 0.0M
2025-01-20 42.68 42.76 42.67 42.93 0.0M
2025-01-17 42.10 42.56 42.10 42.55 0.0M
2025-01-16 42.50 42.50 42.19 42.39 0.0M
2025-01-15 40.64 40.64 40.64 41.42 0.0M
2025-01-14 40.96 40.96 40.50 40.39 0.0M
2025-01-13 40.65 40.66 40.16 40.47 0.0M
2025-01-10 41.47 41.47 40.62 40.93 0.0M
2025-01-09 41.54 41.54 41.54 41.54 0.0M
2025-01-08 43.15 43.15 41.53 41.56 0.0M
2025-01-07 42.31 42.75 42.31 42.35 0.0M
2025-01-06 41.71 42.60 41.71 42.66 0.0M
2025-01-03 40.94 40.94 40.94 40.94 0.0M
2025-01-02 40.09 40.44 40.09 40.69 0.0M