Markt geöffnet· · 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 | $111,28 | +0,67 % | $110,86 | $111,61 | $109,88 | 29,68K |
| 2026-09-30 | $110,54 | -2,14 % | $113,42 | $113,42 | $110,38 | 330,90K |
| 2026-09-29 | $112,96 | +0,94 % | $111,50 | $113,24 | $110,47 | 200,50K |
| 2026-09-28 | $111,91 | -1,13 % | $113,68 | $115,03 | $111,86 |
| 201,70K |
| 2026-09-25 | $113,19 | -0,75 % | $114,38 | $114,65 | $112,21 | 216,50K |
| 2026-09-24 | $114,05 | -0,77 % | $115,84 | $115,93 | $113,57 | 156,50K |
| 2026-09-23 | $114,93 | +0,60 % | $114,30 | $115,78 | $113,35 | 209,20K |
| 2026-09-22 | $114,24 | -0,97 % | $116,14 | $117,17 | $113,98 | 154,50K |
| 2026-09-21 | $115,36 | -1,46 % | $117,42 | $118,05 | $114,74 | 158,30K |
| 2026-09-18 | $117,07 | -0,84 % | $117,75 | $117,75 | $115,12 | 590,70K |
| 2026-09-17 | $118,06 | -0,38 % | $118,37 | $118,76 | $117,01 | 222,90K |
| 2026-09-16 | $118,51 | +2,27 % | $115,97 | $119,45 | $115,73 | 190,70K |
| 2026-09-15 | $115,88 | -1,24 % | $117,33 | $117,33 | $114,76 | 281,80K |
| 2026-09-14 | $117,33 | +0,20 % | $114,85 | $117,71 | $114,14 | 192,10K |
| 2026-09-11 | $117,09 | -1,21 % | $119,50 | $120,35 | $116,91 | 130,60K |
| 2026-09-10 | $118,52 | -0,60 % | $119,91 | $120,58 | $117,04 | 177,60K |
| 2026-09-09 | $119,23 | -0,08 % | $119,24 | $119,88 | $117,15 | 140,30K |
| 2026-09-08 | $119,32 | +0,47 % | $117,93 | $119,73 | $116,98 | 150,00K |
| 2026-09-04 | $118,76 | +0,06 % | $117,62 | $119,49 | $117,38 | 177,10K |
| 2026-09-03 | $118,69 | +0,44 % | $119,11 | $120,16 | $117,05 | 244,80K |
| 2026-09-02 | $118,17 | +3,16 % | $114,63 | $118,53 | $114,43 | 292,10K |
| 2026-09-01 | $114,55 | -0,10 % | $115,46 | $117,28 | $114,29 | 208,10K |
| 2026-08-31 | $114,67 | -0,76 % | $115,10 | $116,72 | $114,50 | 195,30K |
| 2026-08-28 | $115,55 | -2,08 % | $118,50 | $118,74 | $115,45 | 191,70K |
| 2026-08-27 | $118,01 | -2,24 % | $119,93 | $121,24 | $115,71 | 208,40K |
| 2026-08-26 | $120,71 | -0,31 % | $121,09 | $122,58 | $120,52 | 153,60K |
| 2026-08-25 | $121,09 | +0,22 % | $120,63 | $121,62 | $119,67 | 152,00K |
| 2026-08-24 | $120,82 | +0,01 % | $121,01 | $122,36 | $120,60 | 129,40K |
| 2026-08-21 | $120,81 | +0,22 % | $120,33 | $121,95 | $119,55 | 264,50K |
| 2026-08-20 | $120,55 | +0,44 % | $119,55 | $123,14 | $119,52 | 230,80K |
| 2026-08-19 | $120,02 | +1,60 % | $119,44 | $120,53 | $119,02 | 193,60K |
| 2026-08-18 | $118,13 | +2,81 % | $115,06 | $118,69 | $115,05 | 181,40K |
| 2026-08-17 | $114,90 | -1,00 % | $115,14 | $115,77 | $114,12 | 155,60K |
| 2026-08-14 | $116,06 | -1,30 % | $117,22 | $117,24 | $115,77 | 119,50K |
| 2026-08-13 | $117,59 | -0,40 % | $119,14 | $120,00 | $116,75 | 176,80K |
| 2026-08-12 | $118,06 | +1,00 % | $116,16 | $118,63 | $115,93 | 225,80K |
| 2026-08-11 | $116,89 | -2,05 % | $118,64 | $120,50 | $116,73 | 216,90K |
| 2026-08-10 | $119,34 | -0,28 % | $116,39 | $120,48 | $116,39 | 199,20K |
| 2026-08-07 | $119,68 | +0,76 % | $118,54 | $121,18 | $118,54 | 163,40K |
| 2026-08-06 | $118,78 | +1,99 % | $116,92 | $119,60 | $113,96 | 218,10K |
| 2026-08-05 | $116,46 | +2,46 % | $114,77 | $117,22 | $113,62 | 284,80K |
| 2026-08-04 | $113,66 | -2,68 % | $109,77 | $116,03 | $107,54 | 388,90K |
| 2026-08-03 | $116,79 | +1,13 % | $116,32 | $118,11 | $115,78 | 250,10K |
| 2026-07-31 | $115,48 | -1,03 % | $115,86 | $117,63 | $114,19 | 155,00K |
| 2026-07-30 | $116,68 | -2,06 % | $117,88 | $119,62 | $115,50 | 331,10K |
| 2026-07-29 | $119,13 | -0,08 % | $119,15 | $120,63 | $118,83 | 229,50K |
| 2026-07-28 | $119,22 | +3,09 % | $117,00 | $119,64 | $116,97 | 196,10K |
| 2026-07-27 | $115,65 | +0,96 % | $115,23 | $116,51 | $114,81 | 170,00K |
| 2026-07-24 | $114,55 | +2,35 % | $113,03 | $115,21 | $112,55 | 175,90K |
| 2026-07-23 | $111,92 | +0,47 % | $110,57 | $113,16 | $109,58 | 248,20K |
| 2026-07-22 | $111,40 | -1,69 % | $113,20 | $113,80 | $110,27 | 194,50K |
| 2026-07-21 | $113,31 | +1,62 % | $111,45 | $114,20 | $109,33 | 320,50K |
| 2026-07-20 | $111,50 | -2,64 % | $114,48 | $116,51 | $111,46 | 299,70K |
| 2026-07-17 | $114,52 | +0,62 % | $112,89 | $116,69 | $112,89 | 213,60K |
| 2026-07-16 | $113,82 | +3,31 % | $111,12 | $114,61 | $110,87 | 313,00K |
| 2026-07-15 | $110,17 | +1,54 % | $108,33 | $111,85 | $107,31 | 177,50K |
| 2026-07-14 | $108,50 | -0,33 % | $107,28 | $108,95 | $106,61 | 226,80K |
| 2026-07-13 | $108,86 | +0,60 % | $108,64 | $110,56 | $108,31 | 201,70K |
| 2026-07-10 | $108,21 | -1,38 % | $109,88 | $110,57 | $107,33 | 220,40K |
| 2026-07-09 | $109,72 | +3,20 % | $105,57 | $109,83 | $104,63 | 420,20K |
| 2026-07-08 | $106,32 | +0,33 % | $105,31 | $106,76 | $104,50 | 287,40K |
| 2026-07-07 | $105,97 | +0,23 % | $106,29 | $106,55 | $104,57 | 216,40K |
| 2026-07-06 | $105,73 | +0,53 % | $105,16 | $106,49 | $104,06 | 188,40K |
| 2026-07-02 | $105,17 | +2,86 % | $102,48 | $105,72 | $102,48 | 296,60K |
| 2026-07-01 | $102,25 | +1,77 % | $101,14 | $103,96 | $101,14 | 292,00K |
| 2026-06-30 | $100,47 | +2,47 % | $98,05 | $100,72 | $96,83 | 303,00K |
| 2026-06-29 | $98,05 | +1,13 % | $97,49 | $98,16 | $95,89 | 324,80K |
| 2026-06-26 | $96,95 | +0,09 % | $96,86 | $98,33 | $95,67 | 813,80K |
| 2026-06-25 | $96,86 | -0,35 % | $97,20 | $98,99 | $96,56 | 166,90K |
| 2026-06-24 | $97,20 | +1,16 % | $96,10 | $98,09 | $96,10 | 150,20K |
| 2026-06-23 | $96,09 | +1,12 % | $95,21 | $96,96 | $95,21 | 222,90K |
| 2026-06-22 | $95,03 | +0,85 % | $93,77 | $95,42 | $93,45 | 250,00K |
| 2026-06-18 | $94,23 | +0,38 % | $94,71 | $96,46 | $93,86 | 389,80K |
| 2026-06-17 | $93,87 | -0,89 % | $93,97 | $95,00 | $92,74 | 186,20K |
| 2026-06-16 | $94,71 | -0,13 % | $95,02 | $97,26 | $94,01 | 214,20K |
| 2026-06-15 | $94,83 | +1,66 % | $93,35 | $94,96 | $91,82 | 260,40K |
| 2026-06-12 | $93,28 | +0,26 % | $93,06 | $94,92 | $92,64 | 222,30K |
| 2026-06-11 | $93,04 | -0,14 % | $93,09 | $93,91 | $92,00 | 189,70K |
| 2026-06-10 | $93,17 | +0,51 % | $92,71 | $93,99 | $91,73 | 154,30K |
| 2026-06-09 | $92,70 | +2,19 % | $90,90 | $93,49 | $90,90 | 152,10K |
| 2026-06-08 | $90,71 | -1,51 % | $92,10 | $93,06 | $90,53 | 184,30K |
| 2026-06-05 | $92,10 | +2,68 % | $90,58 | $93,16 | $90,31 | 179,20K |
| 2026-06-04 | $89,70 | +1,37 % | $89,39 | $91,33 | $88,82 | 223,30K |
| 2026-06-03 | $88,49 | -2,17 % | $90,20 | $90,94 | $87,95 | 242,80K |
| 2026-06-02 | $90,45 | +1,12 % | $89,18 | $91,60 | $88,74 | 254,80K |
| 2026-06-01 | $89,45 | -2,43 % | $91,02 | $91,58 | $88,48 | 217,90K |
| 2026-05-29 | $91,68 | -1,98 % | $93,26 | $93,46 | $91,50 | 164,60K |
| 2026-05-28 | $93,53 | -0,52 % | $93,62 | $97,00 | $93,20 | 189,10K |
| 2026-05-27 | $94,02 | +0,90 % | $92,89 | $94,78 | $92,89 | 229,10K |
| 2026-05-26 | $93,18 | +0,57 % | $92,15 | $93,63 | $91,24 | 179,40K |