VanEck Semiconductor UCITS ETF (VVSM)
Exportar para Excel
| 1 2 3 4 > >> |
| 21/08/2026 |
827.970 |
-0,23%
|
90,21
|
89,09
|
91,33
|
89,71
|
| 20/08/2026 |
833.010 |
0,56%
|
90,09
|
88,62
|
90,84
|
89,92
|
| 19/08/2026 |
822.140 |
-2,67%
|
91,52
|
88,90
|
92,99
|
89,42
|
| 18/08/2026 |
811.000 |
-4,70%
|
95,54
|
91,27
|
95,54
|
91,87
|
| 17/08/2026 |
762.450 |
1,27%
|
96,01
|
95,99
|
97,64
|
96,40
|
| 14/08/2026 |
574.940 |
-0,85%
|
95,86
|
94,38
|
96,29
|
95,19
|
| 13/08/2026 |
553.520 |
1,21%
|
95,46
|
94,78
|
97,63
|
96,01
|
| 12/08/2026 |
572.880 |
2,26%
|
93,36
|
93,21
|
95,90
|
94,86
|
| 11/08/2026 |
585.400 |
0,53%
|
92,77
|
92,37
|
93,67
|
92,76
|
| 10/08/2026 |
576.790 |
-1,60%
|
94,25
|
92,27
|
95,36
|
92,27
|
| 07/08/2026 |
791.950 |
0,94%
|
93,34
|
92,41
|
95,30
|
93,77
|
| 06/08/2026 |
570.240 |
0,53%
|
92,41
|
90,66
|
94,37
|
92,90
|
| 05/08/2026 |
582.050 |
-1,64%
|
93,95
|
92,30
|
95,10
|
92,41
|
| 04/08/2026 |
583.200 |
6,09%
|
89,60
|
89,15
|
94,37
|
93,95
|
| 03/08/2026 |
846.550 |
0,66%
|
89,23
|
85,36
|
89,29
|
88,56
|
| 31/07/2026 |
836.910 |
0,05%
|
91,10
|
87,58
|
92,77
|
87,98
|
| 30/07/2026 |
612.240 |
8,18%
|
82,20
|
81,80
|
89,27
|
87,94
|
| 29/07/2026 |
881.750 |
-6,26%
|
84,70
|
81,29
|
87,45
|
81,29
|
| 28/07/2026 |
854.070 |
-4,35%
|
88,35
|
85,18
|
88,97
|
86,72
|
| 27/07/2026 |
814.570 |
-2,34%
|
95,23
|
88,53
|
95,89
|
90,66
|
| 24/07/2026 |
357.960 |
-3,74%
|
96,72
|
92,02
|
97,10
|
92,83
|
| 23/07/2026 |
564.420 |
-0,63%
|
97,26
|
95,82
|
98,17
|
96,44
|
| 22/07/2026 |
761.880 |
0,06%
|
95,60
|
94,23
|
98,12
|
97,05
|
| 21/07/2026 |
560.090 |
6,23%
|
93,82
|
93,82
|
97,33
|
96,99
|
| 20/07/2026 |
796.500 |
0,13%
|
91,38
|
90,92
|
94,50
|
91,30
|
| 17/07/2026 |
819.640 |
-1,76%
|
90,13
|
87,88
|
92,94
|
91,18
|
| 16/07/2026 |
793.260 |
-3,58%
|
96,63
|
92,11
|
96,85
|
92,81
|
| 15/07/2026 |
552.490 |
-2,78%
|
100,72
|
94,16
|
101,76
|
96,26
|
| 14/07/2026 |
538.030 |
2,30%
|
97,23
|
97,23
|
100,66
|
99,01
|
| 13/07/2026 |
545.550 |
-3,95%
|
97,39
|
96,35
|
98,86
|
96,78
|
| 10/07/2026 |
737.460 |
0,48%
|
100,04
|
98,82
|
100,96
|
100,76
|
| 09/07/2026 |
534.270 |
3,17%
|
98,09
|
98,03
|
102,40
|
100,28
|
| 08/07/2026 |
770.190 |
1,59%
|
95,15
|
92,95
|
97,55
|
97,20
|
| 07/07/2026 |
567.920 |
-4,61%
|
97,55
|
93,52
|
98,64
|
95,68
|
| 06/07/2026 |
530.490 |
-1,16%
|
100,34
|
100,12
|
103,04
|
100,30
|
| 03/07/2026 |
725.400 |
3,67%
|
100,40
|
100,38
|
101,82
|
101,48
|
| 02/07/2026 |
745.430 |
-5,11%
|
103,38
|
96,32
|
104,90
|
97,89
|
| 01/07/2026 |
510.110 |
-5,89%
|
108,98
|
103,02
|
109,68
|
103,16
|
| 30/06/2026 |
678.430 |
3,79%
|
106,50
|
106,18
|
110,36
|
109,62
|
| 29/06/2026 |
524.350 |
3,83%
|
102,64
|
99,20
|
105,64
|
105,62
|
| 26/06/2026 |
720.910 |
-4,16%
|
102,92
|
101,48
|
104,80
|
101,72
|
| 25/06/2026 |
512.860 |
4,24%
|
107,40
|
103,24
|
109,04
|
106,14
|
| 24/06/2026 |
721.710 |
-0,82%
|
104,14
|
99,57
|
104,70
|
101,82
|
| 23/06/2026 |
721.830 |
-6,49%
|
106,72
|
102,06
|
106,72
|
102,66
|
| 22/06/2026 |
684.380 |
2,43%
|
108,28
|
107,88
|
110,72
|
109,78
|
| 19/06/2026 |
684.360 |
-0,45%
|
106,52
|
106,44
|
108,04
|
107,18
|
| 18/06/2026 |
312.100 |
5,90%
|
104,02
|
103,92
|
108,32
|
107,66
|
| 17/06/2026 |
514.140 |
2,66%
|
100,60
|
100,44
|
104,16
|
101,66
|
| 16/06/2026 |
323.750 |
-4,94%
|
103,98
|
99,03
|
105,36
|
99,03
|
| 15/06/2026 |
509.130 |
4,37%
|
101,48
|
101,48
|
104,58
|
104,18
|
| 12/06/2026 |
541.900 |
2,20%
|
98,09
|
96,50
|
100,36
|
99,82
|
| 11/06/2026 |
569.570 |
6,99%
|
91,99
|
91,99
|
98,33
|
97,67
|
| 10/06/2026 |
802.400 |
-3,10%
|
92,32
|
90,93
|
95,74
|
91,29
|
| 09/06/2026 |
788.140 |
-1,48%
|
96,86
|
88,42
|
98,17
|
94,21
|
| 08/06/2026 |
565.350 |
5,62%
|
90,15
|
90,05
|
96,80
|
95,63
|
| 05/06/2026 |
569.780 |
-9,09%
|
96,53
|
90,45
|
96,95
|
90,54
|
| 04/06/2026 |
752.460 |
-2,21%
|
100,44
|
95,84
|
100,66
|
99,59
|
| 03/06/2026 |
723.880 |
1,78%
|
100,74
|
100,06
|
102,36
|
101,84
|
| 02/06/2026 |
542.490 |
3,67%
|
96,63
|
96,04
|
100,06
|
100,06
|
| 01/06/2026 |
557.700 |
1,78%
|
96,01
|
94,30
|
96,79
|
96,52
|
| 29/05/2026 |
762.920 |
-0,11%
|
95,47
|
94,33
|
97,05
|
94,83
|
| 28/05/2026 |
773.000 |
0,49%
|
93,16
|
92,96
|
95,67
|
94,93
|
| 27/05/2026 |
578.740 |
-0,61%
|
94,89
|
92,50
|
98,30
|
94,47
|
| 26/05/2026 |
580.460 |
3,04%
|
91,65
|
90,98
|
95,34
|
95,05
|
| 25/05/2026 |
581.540 |
2,30%
|
91,50
|
91,39
|
92,63
|
92,25
|
| 22/05/2026 |
808.600 |
2,27%
|
89,20
|
88,97
|
91,09
|
90,18
|
| 21/05/2026 |
612.250 |
0,67%
|
87,86
|
87,21
|
88,94
|
88,18
|
| 20/05/2026 |
612.140 |
4,32%
|
84,54
|
84,54
|
87,67
|
87,59
|
| 19/05/2026 |
887.430 |
0,20%
|
83,54
|
81,73
|
85,51
|
83,96
|
| 18/05/2026 |
629.530 |
-3,05%
|
85,91
|
83,02
|
88,10
|
83,79
|
| 15/05/2026 |
844.260 |
-3,57%
|
86,62
|
86,06
|
88,58
|
86,43
|
| 14/05/2026 |
380.600 |
0,95%
|
88,88
|
88,26
|
90,39
|
89,63
|
| 13/05/2026 |
836.230 |
2,51%
|
88,13
|
87,15
|
89,71
|
88,79
|
| 12/05/2026 |
627.100 |
-2,64%
|
88,56
|
83,49
|
88,56
|
86,62
|
| 11/05/2026 |
603.130 |
1,66%
|
88,05
|
87,31
|
89,64
|
88,97
|
| 08/05/2026 |
613.050 |
6,15%
|
83,37
|
83,37
|
87,69
|
87,52
|
| 07/05/2026 |
643.090 |
-2,61%
|
84,29
|
81,75
|
85,10
|
82,45
|
| 06/05/2026 |
872.840 |
5,31%
|
82,54
|
82,07
|
84,66
|
84,66
|
| 05/05/2026 |
923.830 |
4,16%
|
77,23
|
77,21
|
80,92
|
80,39
|
| 04/05/2026 |
700.700 |
0,85%
|
78,02
|
76,61
|
78,53
|
77,18
|
| 30/04/2026 |
968.700 |
1,32%
|
75,56
|
75,03
|
76,81
|
76,53
|
| 29/04/2026 |
984.800 |
2,61%
|
74,12
|
74,12
|
75,53
|
75,53
|
| 28/04/2026 |
735.030 |
-2,85%
|
75,35
|
72,62
|
75,60
|
73,61
|
| 27/04/2026 |
955.060 |
-0,85%
|
76,55
|
75,20
|
77,57
|
75,77
|
| 24/04/2026 |
960.080 |
5,51%
|
74,08
|
74,08
|
76,85
|
76,42
|
| 23/04/2026 |
1.001.780 |
0,56%
|
72,02
|
71,89
|
73,49
|
72,43
|
| 22/04/2026 |
1.012.820 |
5,57%
|
68,81
|
68,77
|
72,03
|
72,03
|
| 21/04/2026 |
760.610 |
-1,24%
|
69,69
|
67,96
|
70,09
|
68,23
|
| 20/04/2026 |
486.600 |
-0,69%
|
68,91
|
68,75
|
69,90
|
69,09
|
| 17/04/2026 |
739.000 |
1,84%
|
68,37
|
68,34
|
69,67
|
69,57
|
| 16/04/2026 |
781.920 |
0,92%
|
68,22
|
67,28
|
68,64
|
68,31
|
| 15/04/2026 |
788.710 |
-0,24%
|
67,29
|
66,20
|
68,34
|
67,69
|
| 14/04/2026 |
1.085.700 |
1,68%
|
66,92
|
66,66
|
67,85
|
67,85
|
| 13/04/2026 |
1.104.570 |
1,85%
|
64,16
|
64,16
|
66,75
|
66,73
|
| 10/04/2026 |
800.870 |
1,11%
|
65,10
|
64,81
|
66,68
|
65,52
|
| 09/04/2026 |
500.280 |
1,95%
|
62,84
|
62,84
|
64,80
|
64,80
|
| 08/04/2026 |
834.600 |
6,93%
|
61,00
|
61,00
|
63,81
|
63,56
|
| 07/04/2026 |
892.870 |
0,19%
|
59,32
|
59,08
|
60,26
|
59,44
|
| 02/04/2026 |
898.890 |
0,51%
|
57,41
|
57,17
|
59,38
|
59,33
|
| 01/04/2026 |
875.840 |
2,61%
|
58,14
|
57,87
|
59,70
|
59,03
|
