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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $107,32 | +8,12 % | $99,80 | $108,28 | $97,77 | 10,99M |
| 2026-09-30 | $99,26 | -1,40 % | $101,90 | $104,25 | $96,41 | 5,83M |
| 2026-09-29 | $100,67 | +3,98 % | $98,77 | $103,83 | $97,43 | 7,29M |
| 2026-09-28 | $96,82 | -4,52 % | $100,09 | $102,43 | $93,62 | 8,20M |
| 2026-09-25 | $101,40 | +0,37 % | $101,71 | $105,03 | $99,97 | 5,51M |
| 2026-09-24 | $101,03 | -0,03 % | $98,93 | $103,58 | $97,59 | 5,55M |
| 2026-09-23 | $101,06 | -5,55 % | $106,60 | $107,32 | $100,42 | 6,60M |
| 2026-09-22 | $107,00 | -1,54 % | $106,93 | $110,74 | $103,90 | 7,48M |
| 2026-09-21 | $108,67 | +3,33 % | $108,20 | $109,73 | $104,92 | 8,16M |
| 2026-09-18 | $105,17 | +7,25 % | $101,07 | $105,43 | $98,51 | 9,92M |
| 2026-09-17 | $98,06 | +1,36 % | $100,72 | $102,35 | $96,36 | 7,82M |
| 2026-09-16 | $96,74 | +1,52 % | $98,20 | $99,60 | $94,00 | 7,10M |
| 2026-09-15 | $95,29 | -0,49 % | $96,99 | $99,79 | $95,08 | 4,60M |
| 2026-09-14 | $95,76 | -9,11 % | $96,77 | $101,13 | $95,67 | 8,52M |
| 2026-09-11 | $105,36 | +2,00 % | $104,51 | $108,67 | $104,08 | 5,00M |
| 2026-09-10 | $103,29 | -4,30 % | $104,50 | $109,78 | $102,99 | 5,70M |
| 2026-09-09 | $107,93 | -3,25 % | $110,78 | $113,64 | $107,62 | 5,98M |
| 2026-09-08 | $111,55 | +5,70 % | $108,39 | $116,90 | $107,80 | 12,08M |
| 2026-09-04 | $105,53 | +5,13 % | $101,91 | $106,56 | $100,54 | 6,84M |
| 2026-09-03 | $100,38 | -2,67 % | $101,90 | $103,14 | $96,96 | 5,92M |
| 2026-09-02 | $103,13 | -0,25 % | $102,09 | $104,74 | $100,80 | 4,09M |
| 2026-09-01 | $103,39 | -3,99 % | $104,45 | $105,74 | $101,23 | 4,89M |
| 2026-08-31 | $107,69 | +1,37 % | $107,52 | $108,67 | $104,06 | 4,61M |
| 2026-08-28 | $106,23 | -6,22 % | $110,46 | $110,90 | $105,15 | 5,72M |
| 2026-08-27 | $113,28 | -0,42 % | $117,03 | $118,90 | $111,30 | 6,25M |
| 2026-08-26 | $113,76 | +0,54 % | $110,59 | $114,21 | $110,01 | 4,88M |
| 2026-08-25 | $113,15 | +5,13 % | $111,78 | $115,08 | $110,24 | 6,74M |
| 2026-08-24 | $107,63 | -13,77 % | $109,13 | $112,46 | $102,10 | 15,02M |
| 2026-08-21 | $124,82 | -3,32 % | $129,37 | $133,72 | $121,89 | 9,75M |
| 2026-08-20 | $129,10 | +5,66 % | $121,92 | $130,49 | $118,60 | 9,52M |
| 2026-08-19 | $122,19 | -7,02 % | $135,85 | $138,56 | $121,50 | 12,35M |
| 2026-08-18 | $131,41 | -15,16 % | $146,20 | $151,41 | $131,22 | 14,65M |
| 2026-08-17 | $154,89 | +3,07 % | $152,64 | $160,99 | $147,35 | 12,90M |
| 2026-08-14 | $150,28 | +15,53 % | $130,39 | $153,39 | $130,34 | 18,78M |
| 2026-08-13 | $130,08 | -5,79 % | $135,84 | $144,52 | $129,67 | 10,70M |
| 2026-08-12 | $138,08 | +2,79 % | $141,70 | $142,80 | $129,09 | 13,19M |
| 2026-08-11 | $134,33 | +1,14 % | $133,97 | $137,23 | $127,50 | 9,21M |
| 2026-08-10 | $132,81 | -2,08 % | $141,72 | $148,90 | $128,80 | 18,51M |
| 2026-08-07 | $135,63 | +9,19 % | $142,48 | $149,35 | $130,50 | 24,10M |
| 2026-08-06 | $124,22 | -3,38 % | $121,38 | $134,29 | $118,88 | 15,38M |
| 2026-08-05 | $128,56 | -2,33 % | $128,45 | $140,34 | $128,00 | 12,48M |
| 2026-08-04 | $131,63 | +19,44 % | $128,57 | $136,27 | $123,50 | 21,01M |
| 2026-08-03 | $110,21 | +16,85 % | $89,80 | $110,95 | $88,13 | 12,06M |
| 2026-07-31 | $94,32 | +4,67 % | $100,10 | $103,20 | $91,03 | 9,74M |
| 2026-07-30 | $90,11 | +17,76 % | $83,35 | $90,68 | $82,80 | 10,95M |
| 2026-07-29 | $76,52 | -13,18 % | $88,19 | $88,28 | $76,01 | 12,20M |
| 2026-07-28 | $88,14 | -9,90 % | $92,95 | $93,35 | $81,54 | 10,84M |
| 2026-07-27 | $97,82 | -2,33 % | $100,56 | $102,95 | $92,22 | 6,66M |
| 2026-07-24 | $100,15 | -10,60 % | $108,97 | $109,71 | $99,48 | 7,10M |
| 2026-07-23 | $112,02 | +1,36 % | $108,58 | $119,72 | $108,17 | 6,29M |
| 2026-07-22 | $110,52 | -7,33 % | $114,99 | $117,49 | $110,01 | 8,07M |
| 2026-07-21 | $119,26 | +15,76 % | $107,74 | $120,20 | $107,40 | 10,28M |
| 2026-07-20 | $103,02 | +0,60 % | $104,86 | $107,32 | $102,06 | 5,16M |
| 2026-07-17 | $102,41 | +2,16 % | $96,11 | $106,18 | $91,50 | 9,64M |
| 2026-07-16 | $100,24 | -8,11 % | $105,00 | $107,11 | $97,89 | 9,97M |
| 2026-07-15 | $109,09 | -13,04 % | $123,79 | $124,43 | $106,10 | 10,32M |
| 2026-07-14 | $125,45 | +12,13 % | $119,42 | $128,35 | $117,70 | 9,99M |
| 2026-07-13 | $111,88 | -6,70 % | $115,92 | $117,59 | $109,21 | 6,60M |
| 2026-07-10 | $119,92 | -1,87 % | $118,71 | $124,78 | $113,10 | 6,74M |
| 2026-07-09 | $122,21 | +6,79 % | $119,50 | $127,51 | $118,18 | 9,21M |
| 2026-07-08 | $114,44 | +0,03 % | $113,02 | $118,10 | $110,50 | 6,29M |
| 2026-07-07 | $114,41 | -7,26 % | $118,15 | $126,19 | $111,50 | 9,27M |
| 2026-07-06 | $123,36 | +1,99 % | $120,21 | $129,81 | $116,50 | 8,12M |
| 2026-07-02 | $120,95 | -12,99 % | $135,85 | $139,27 | $113,41 | 15,99M |
| 2026-07-01 | $139,00 | -6,18 % | $143,56 | $147,54 | $136,66 | 6,48M |
| 2026-06-30 | $148,16 | -1,29 % | $146,50 | $152,23 | $144,18 | 7,49M |
| 2026-06-29 | $150,10 | +10,62 % | $135,43 | $150,40 | $130,29 | 10,32M |
| 2026-06-26 | $135,69 | -2,06 % | $131,68 | $140,83 | $127,01 | 20,19M |
| 2026-06-25 | $138,54 | -5,74 % | $151,19 | $152,40 | $134,31 | 13,30M |
| 2026-06-24 | $146,97 | -0,32 % | $149,51 | $150,34 | $137,70 | 10,61M |
| 2026-06-23 | $147,44 | -13,89 % | $158,00 | $160,99 | $145,26 | 13,59M |
| 2026-06-22 | $171,23 | +5,80 % | $162,91 | $177,16 | $155,74 | 14,54M |
| 2026-06-18 | $161,85 | -3,28 % | $174,65 | $174,76 | $158,04 | 16,73M |
| 2026-06-17 | $167,34 | -2,03 % | $174,71 | $177,59 | $165,79 | 10,01M |
| 2026-06-16 | $170,81 | -10,83 % | $194,21 | $196,50 | $169,87 | 13,11M |
| 2026-06-15 | $191,55 | +13,31 % | $177,27 | $194,97 | $176,60 | 14,61M |
| 2026-06-12 | $169,05 | -2,16 % | $173,14 | $179,90 | $163,66 | 12,69M |
| 2026-06-11 | $172,78 | -1,34 % | $167,55 | $175,20 | $162,10 | 14,45M |
| 2026-06-10 | $175,13 | +7,52 % | $171,79 | $184,91 | $167,42 | 17,04M |
| 2026-06-09 | $162,88 | -17,17 % | $202,80 | $207,60 | $160,87 | 26,97M |
| 2026-06-08 | $196,64 | +11,10 % | $184,75 | $203,20 | $177,05 | 14,91M |
| 2026-06-05 | $177,00 | -12,76 % | $191,42 | $208,50 | $174,23 | 19,83M |
| 2026-06-04 | $202,89 | +10,22 % | $173,46 | $209,64 | $171,09 | 14,53M |
| 2026-06-03 | $184,07 | -9,04 % | $200,50 | $205,00 | $180,55 | 9,95M |
| 2026-06-02 | $202,37 | +8,99 % | $195,16 | $205,77 | $188,20 | 12,72M |
| 2026-06-01 | $185,67 | +17,21 % | $149,25 | $191,98 | $149,05 | 16,05M |
| 2026-05-29 | $158,41 | -6,28 % | $168,55 | $169,00 | $153,10 | 11,92M |
| 2026-05-28 | $169,02 | -6,01 % | $181,00 | $183,24 | $166,69 | 10,02M |
| 2026-05-27 | $179,83 | +1,24 % | $172,51 | $189,92 | $167,30 | 10,26M |
| 2026-05-26 | $177,62 | -2,13 % | $186,73 | $194,96 | $176,61 | 11,32M |