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 | $258,06 | -1,43 % | $261,60 | $264,32 | $257,74 | 2,53M |
| 2026-09-29 | $261,80 | 0,00 % | $259,70 | $262,21 | $258,30 | 2,20M |
| 2026-09-28 | $261,80 | -0,71 % | $260,90 | $264,87 | $259,30 | 1,67M |
| 2026-09-25 | $263,67 | +0,21 % | $261,89 | $265,06 | $261,38 |
| 1,21M |
| 2026-09-24 | $263,11 | -0,22 % | $264,85 | $267,92 | $261,31 | 1,99M |
| 2026-09-23 | $263,68 | -2,21 % | $268,54 | $269,72 | $262,47 | 2,73M |
| 2026-09-22 | $269,64 | -0,11 % | $271,18 | $273,00 | $266,30 | 1,95M |
| 2026-09-21 | $269,94 | -0,47 % | $269,16 | $271,91 | $267,90 | 2,31M |
| 2026-09-18 | $271,22 | -0,37 % | $271,61 | $272,24 | $268,99 | 6,60M |
| 2026-09-17 | $272,24 | -0,35 % | $271,31 | $273,30 | $270,18 | 1,83M |
| 2026-09-16 | $273,19 | -1,21 % | $273,30 | $277,62 | $271,96 | 2,48M |
| 2026-09-15 | $276,53 | -0,04 % | $273,96 | $278,52 | $273,54 | 2,21M |
| 2026-09-14 | $276,63 | +3,12 % | $272,53 | $277,27 | $271,08 | 2,38M |
| 2026-09-11 | $268,26 | +0,35 % | $265,82 | $268,59 | $265,00 | 2,17M |
| 2026-09-10 | $267,33 | +0,80 % | $265,83 | $268,73 | $265,15 | 1,66M |
| 2026-09-09 | $265,22 | -1,02 % | $267,42 | $268,30 | $264,86 | 1,76M |
| 2026-09-08 | $267,96 | -3,48 % | $274,30 | $274,56 | $267,55 | 1,81M |
| 2026-09-04 | $277,62 | -2,08 % | $280,47 | $280,67 | $276,45 | 2,21M |
| 2026-09-03 | $283,53 | +0,84 % | $282,91 | $287,63 | $281,40 | 2,35M |
| 2026-09-02 | $281,16 | -0,82 % | $283,00 | $283,00 | $278,08 | 1,83M |
| 2026-09-01 | $283,49 | -0,93 % | $286,67 | $288,00 | $282,93 | 1,78M |
| 2026-08-31 | $286,16 | -0,46 % | $285,59 | $287,32 | $284,93 | 1,57M |
| 2026-08-28 | $287,48 | +0,98 % | $285,00 | $287,86 | $285,00 | 1,76M |
| 2026-08-27 | $284,68 | +1,17 % | $279,80 | $286,17 | $279,17 | 1,77M |
| 2026-08-26 | $281,39 | -0,49 % | $280,89 | $284,01 | $280,87 | 1,22M |
| 2026-08-25 | $282,78 | -0,08 % | $280,07 | $283,41 | $279,31 | 2,25M |
| 2026-08-24 | $283,01 | +0,78 % | $280,90 | $285,59 | $280,90 | 2,45M |
| 2026-08-21 | $280,81 | +0,57 % | $279,70 | $282,17 | $277,00 | 2,61M |
| 2026-08-20 | $279,21 | +0,72 % | $277,50 | $281,67 | $276,93 | 1,69M |
| 2026-08-19 | $277,22 | +2,94 % | $269,98 | $278,96 | $269,91 | 2,36M |
| 2026-08-18 | $269,31 | +1,22 % | $270,91 | $274,63 | $269,14 | 3,34M |
| 2026-08-17 | $266,06 | -2,53 % | $269,54 | $269,94 | $265,82 | 2,29M |
| 2026-08-14 | $272,96 | -1,18 % | $276,87 | $277,33 | $271,43 | 1,46M |
| 2026-08-13 | $276,23 | +2,56 % | $271,01 | $276,88 | $268,73 | 1,91M |
| 2026-08-12 | $269,33 | -0,65 % | $269,20 | $271,03 | $265,90 | 2,16M |
| 2026-08-11 | $271,09 | -0,95 % | $270,67 | $273,14 | $269,49 | 2,11M |
| 2026-08-10 | $273,68 | +0,87 % | $268,93 | $273,72 | $268,01 | 1,70M |
| 2026-08-07 | $271,32 | -0,80 % | $272,78 | $275,28 | $270,14 | 2,12M |
| 2026-08-06 | $273,51 | +1,27 % | $271,16 | $273,81 | $269,20 | 2,75M |
| 2026-08-05 | $270,09 | -0,20 % | $274,97 | $274,97 | $266,73 | 1,93M |
| 2026-08-04 | $270,62 | +0,31 % | $264,41 | $270,80 | $263,36 | 2,59M |
| 2026-08-03 | $269,78 | +1,25 % | $270,80 | $275,56 | $268,29 | 3,10M |
| 2026-07-31 | $266,46 | +0,98 % | $260,14 | $266,93 | $258,99 | 2,49M |
| 2026-07-30 | $263,87 | -3,48 % | $265,44 | $267,47 | $256,90 | 2,90M |
| 2026-07-29 | $273,37 | +3,48 % | $264,88 | $280,59 | $261,50 | 4,62M |
| 2026-07-28 | $264,17 | +3,60 % | $259,37 | $268,17 | $258,18 | 3,69M |
| 2026-07-27 | $254,98 | +1,96 % | $251,18 | $257,74 | $251,18 | 1,72M |
| 2026-07-24 | $250,09 | +2,97 % | $244,56 | $250,84 | $243,57 | 1,76M |
| 2026-07-23 | $242,88 | -0,10 % | $242,99 | $244,80 | $240,40 | 2,01M |
| 2026-07-22 | $243,12 | -1,26 % | $249,25 | $249,25 | $241,65 | 2,01M |
| 2026-07-21 | $246,22 | -3,53 % | $250,73 | $253,35 | $246,02 | 2,84M |
| 2026-07-20 | $255,24 | -0,01 % | $254,31 | $256,01 | $251,01 | 2,78M |
| 2026-07-17 | $255,27 | -0,50 % | $257,98 | $261,31 | $251,45 | 2,68M |
| 2026-07-16 | $256,56 | +3,67 % | $252,23 | $257,36 | $251,93 | 2,66M |
| 2026-07-15 | $247,47 | +0,42 % | $246,74 | $251,06 | $245,47 | 1,87M |
| 2026-07-14 | $246,44 | -1,84 % | $244,96 | $247,81 | $243,29 | 2,19M |
| 2026-07-13 | $251,05 | +3,77 % | $244,33 | $251,64 | $243,78 | 2,57M |
| 2026-07-10 | $241,92 | +0,27 % | $243,59 | $244,30 | $240,21 | 1,24M |
| 2026-07-09 | $241,28 | -0,04 % | $237,42 | $241,51 | $235,19 | 2,27M |
| 2026-07-08 | $241,37 | -1,72 % | $245,19 | $245,19 | $240,76 | 1,69M |
| 2026-07-07 | $245,60 | +2,55 % | $244,04 | $248,42 | $244,04 | 1,74M |
| 2026-07-06 | $239,49 | -1,15 % | $243,38 | $243,38 | $237,42 | 2,00M |
| 2026-07-02 | $242,27 | +2,77 % | $236,34 | $243,03 | $236,00 | 2,49M |
| 2026-07-01 | $235,73 | +5,26 % | $228,93 | $236,83 | $228,28 | 2,99M |
| 2026-06-30 | $223,95 | -0,45 % | $223,26 | $225,87 | $222,10 | 3,58M |
| 2026-06-29 | $224,97 | +0,64 % | $226,55 | $226,70 | $223,03 | 2,02M |
| 2026-06-26 | $223,55 | +3,35 % | $218,22 | $224,22 | $217,65 | 8,66M |
| 2026-06-25 | $216,31 | -1,61 % | $219,48 | $225,29 | $216,04 | 2,29M |
| 2026-06-24 | $219,86 | -0,29 % | $221,30 | $223,39 | $218,41 | 2,70M |
| 2026-06-23 | $220,50 | +2,75 % | $220,79 | $220,93 | $217,89 | 2,55M |
| 2026-06-22 | $214,60 | -1,74 % | $216,04 | $218,32 | $213,80 | 3,00M |
| 2026-06-18 | $218,41 | -0,16 % | $218,34 | $220,03 | $215,30 | 6,50M |
| 2026-06-17 | $218,76 | -1,46 % | $220,16 | $224,04 | $216,79 | 2,74M |
| 2026-06-16 | $222,00 | -0,55 % | $224,69 | $225,79 | $220,22 | 2,62M |
| 2026-06-15 | $223,22 | -1,32 % | $224,36 | $226,54 | $222,33 | 2,31M |
| 2026-06-12 | $226,21 | +0,19 % | $224,18 | $227,20 | $221,84 | 2,19M |
| 2026-06-11 | $225,77 | -2,31 % | $228,60 | $230,87 | $225,59 | 2,75M |
| 2026-06-10 | $231,10 | -0,03 % | $230,81 | $233,20 | $228,42 | 2,16M |
| 2026-06-09 | $231,17 | +0,91 % | $226,61 | $231,59 | $225,38 | 2,09M |
| 2026-06-08 | $229,08 | -1,24 % | $231,07 | $231,61 | $228,77 | 1,62M |
| 2026-06-05 | $231,95 | +0,28 % | $233,08 | $234,85 | $231,18 | 2,98M |
| 2026-06-04 | $231,31 | +1,56 % | $234,36 | $237,11 | $230,07 | 2,32M |
| 2026-06-03 | $227,75 | -1,48 % | $228,87 | $229,93 | $225,00 | 2,73M |
| 2026-06-02 | $231,18 | -1,10 % | $229,50 | $231,89 | $225,21 | 3,55M |
| 2026-06-01 | $233,74 | +5,36 % | $223,96 | $234,73 | $223,95 | 3,97M |
| 2026-05-29 | $221,84 | +0,90 % | $218,09 | $224,16 | $218,01 | 3,38M |
| 2026-05-28 | $219,86 | +1,02 % | $215,60 | $221,10 | $215,60 | 1,78M |
| 2026-05-27 | $217,65 | -0,32 % | $218,63 | $221,37 | $216,72 | 2,06M |
| 2026-05-26 | $218,35 | -3,09 % | $221,84 | $223,48 | $218,28 | 2,37M |
| 2026-05-22 | $225,31 | +2,38 % | $220,32 | $226,46 | $220,18 | 2,28M |