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 | $293,40 | +4,11 % | $282,25 | $296,36 | $280,33 | 113,16K |
| 2026-09-30 | $281,82 | -0,52 % | $285,00 | $286,11 | $277,10 | 415,20K |
| 2026-09-29 | $283,30 | +1,97 % | $284,63 | $286,31 | $278,00 | 337,50K |
| 2026-09-28 | $277,84 | -0,66 % | $280,67 | $286,96 | $271,95 | 446,40K |
| 2026-09-25 | $279,68 | +0,59 % | $280,98 | $287,97 | $278,18 | 342,60K |
| 2026-09-24 | $278,03 | -0,50 % | $273,45 | $278,59 | $268,28 | 431,70K |
| 2026-09-23 | $279,43 | +2,19 % | $271,09 | $281,16 | $267,61 | 524,30K |
| 2026-09-22 | $273,43 | +4,07 % | $263,03 | $273,74 | $262,02 | 483,80K |
| 2026-09-21 | $262,74 | +0,21 % | $267,50 | $270,59 | $261,45 | 728,10K |
| 2026-09-18 | $262,20 | +3,05 % | $256,76 | $262,95 | $256,76 | 1,24M |
| 2026-09-17 | $254,43 | +0,88 % | $260,45 | $262,95 | $251,00 | 437,60K |
| 2026-09-16 | $252,22 | +0,66 % | $255,39 | $258,58 | $248,86 | 558,40K |
| 2026-09-15 | $250,57 | -1,49 % | $258,00 | $260,89 | $244,83 | 729,00K |
| 2026-09-14 | $254,35 | -11,45 % | $267,15 | $269,99 | $253,34 | 653,90K |
| 2026-09-11 | $287,25 | +4,94 % | $280,28 | $288,23 | $278,28 | 426,90K |
| 2026-09-10 | $273,74 | -4,13 % | $277,43 | $284,50 | $273,02 | 318,10K |
| 2026-09-09 | $285,52 | -1,11 % | $287,05 | $294,07 | $284,73 | 349,00K |
| 2026-09-08 | $288,72 | +2,78 % | $288,14 | $294,65 | $287,89 | 560,60K |
| 2026-09-04 | $280,90 | +2,41 % | $278,46 | $282,62 | $276,87 | 370,00K |
| 2026-09-03 | $274,30 | +2,28 % | $265,91 | $274,30 | $257,46 | 572,80K |
| 2026-09-02 | $268,19 | +0,45 % | $268,00 | $272,17 | $261,72 | 422,30K |
| 2026-09-01 | $267,00 | -3,56 % | $272,00 | $278,00 | $265,89 | 423,70K |
| 2026-08-31 | $276,86 | +1,48 % | $272,39 | $277,63 | $272,00 | 636,60K |
| 2026-08-28 | $272,82 | -4,97 % | $285,80 | $291,65 | $272,04 | 641,60K |
| 2026-08-27 | $287,09 | +1,42 % | $290,05 | $297,97 | $283,52 | 518,10K |
| 2026-08-26 | $283,06 | +2,77 % | $277,13 | $285,83 | $275,76 | 479,50K |
| 2026-08-25 | $275,43 | +0,28 % | $280,68 | $283,39 | $271,65 | 399,90K |
| 2026-08-24 | $274,67 | -3,90 % | $280,12 | $281,21 | $269,48 | 884,90K |
| 2026-08-21 | $285,83 | -2,32 % | $296,96 | $297,69 | $282,79 | 396,90K |
| 2026-08-20 | $292,62 | -0,57 % | $290,00 | $301,53 | $287,00 | 424,20K |
| 2026-08-19 | $294,31 | -6,40 % | $314,93 | $316,00 | $292,01 | 495,80K |
| 2026-08-18 | $314,43 | -9,81 % | $332,68 | $334,00 | $309,03 | 633,70K |
| 2026-08-17 | $348,63 | +5,56 % | $332,60 | $349,58 | $330,74 | 465,60K |
| 2026-08-14 | $330,26 | +0,22 % | $328,63 | $337,62 | $325,47 | 345,60K |
| 2026-08-13 | $329,54 | -2,31 % | $336,27 | $341,51 | $328,33 | 378,50K |
| 2026-08-12 | $337,32 | +2,97 % | $340,00 | $346,83 | $336,99 | 356,30K |
| 2026-08-11 | $327,59 | +4,17 % | $319,19 | $328,26 | $316,05 | 545,00K |
| 2026-08-10 | $314,49 | -3,24 % | $331,84 | $331,84 | $314,22 | 533,70K |
| 2026-08-07 | $325,02 | +0,34 % | $329,42 | $334,98 | $319,96 | 453,20K |
| 2026-08-06 | $323,91 | -1,62 % | $325,04 | $334,79 | $317,66 | 470,20K |
| 2026-08-05 | $329,23 | -3,56 % | $345,00 | $350,69 | $328,59 | 837,20K |
| 2026-08-04 | $341,39 | +15,19 % | $337,27 | $344,47 | $323,50 | 1,73M |
| 2026-08-03 | $296,38 | +2,37 % | $282,00 | $299,37 | $276,77 | 1,12M |
| 2026-07-31 | $289,52 | +5,56 % | $290,07 | $304,53 | $283,42 | 991,80K |
| 2026-07-30 | $274,26 | +8,62 % | $267,93 | $279,41 | $267,83 | 1,20M |
| 2026-07-29 | $252,49 | -7,65 % | $269,51 | $276,44 | $248,79 | 1,16M |
| 2026-07-28 | $273,42 | -6,35 % | $280,57 | $280,60 | $262,64 | 818,30K |
| 2026-07-27 | $291,95 | -3,96 % | $305,15 | $312,22 | $282,31 | 511,30K |
| 2026-07-24 | $303,99 | -3,54 % | $311,75 | $315,88 | $302,00 | 757,40K |
| 2026-07-23 | $315,14 | -0,68 % | $313,21 | $326,04 | $312,11 | 431,80K |
| 2026-07-22 | $317,31 | +4,48 % | $304,76 | $319,26 | $303,01 | 653,40K |
| 2026-07-21 | $303,71 | +8,21 % | $289,90 | $304,09 | $289,90 | 651,70K |
| 2026-07-20 | $280,67 | -1,19 % | $288,30 | $293,37 | $278,02 | 521,80K |
| 2026-07-17 | $284,05 | -0,64 % | $272,08 | $287,64 | $264,81 | 771,60K |
| 2026-07-16 | $285,89 | -5,30 % | $291,29 | $299,69 | $284,59 | 687,30K |
| 2026-07-15 | $301,88 | -1,09 % | $311,84 | $311,84 | $291,43 | 420,80K |
| 2026-07-14 | $305,20 | +2,24 % | $312,24 | $314,93 | $302,25 | 310,20K |
| 2026-07-13 | $298,52 | -3,09 % | $300,00 | $307,10 | $295,71 | 452,70K |
| 2026-07-10 | $308,05 | -0,39 % | $302,13 | $309,57 | $300,62 | 373,80K |
| 2026-07-09 | $309,27 | +5,32 % | $313,12 | $317,50 | $308,01 | 758,20K |
| 2026-07-08 | $293,64 | +2,05 % | $280,91 | $294,98 | $279,38 | 939,40K |
| 2026-07-07 | $287,73 | -7,43 % | $296,23 | $299,01 | $280,52 | 744,40K |
| 2026-07-06 | $310,84 | -0,14 % | $315,38 | $323,69 | $308,22 | 660,60K |
| 2026-07-02 | $311,27 | -12,65 % | $356,35 | $356,35 | $304,56 | 1,05M |
| 2026-07-01 | $356,35 | -4,43 % | $357,14 | $365,69 | $352,75 | 725,00K |
| 2026-06-30 | $372,87 | +7,10 % | $360,05 | $376,64 | $358,65 | 834,90K |
| 2026-06-29 | $348,15 | +0,01 % | $348,30 | $356,81 | $338,38 | 1,41M |
| 2026-06-26 | $348,11 | -7,21 % | $371,26 | $371,26 | $342,82 | 5,67M |
| 2026-06-25 | $375,15 | +4,32 % | $378,89 | $378,90 | $361,37 | 620,50K |
| 2026-06-24 | $359,61 | -1,47 % | $364,89 | $372,24 | $353,36 | 903,80K |
| 2026-06-23 | $364,96 | -5,99 % | $365,93 | $372,87 | $358,33 | 777,40K |
| 2026-06-22 | $388,23 | +4,20 % | $379,79 | $389,79 | $370,40 | 631,00K |
| 2026-06-18 | $372,59 | +5,45 % | $363,29 | $374,51 | $362,60 | 792,10K |
| 2026-06-17 | $353,32 | +0,82 % | $353,43 | $364,50 | $349,19 | 521,30K |
| 2026-06-16 | $350,45 | -5,45 % | $371,48 | $372,00 | $349,54 | 1,01M |
| 2026-06-15 | $370,66 | +4,60 % | $372,35 | $380,06 | $365,43 | 1,71M |
| 2026-06-12 | $354,37 | +4,10 % | $339,53 | $357,00 | $337,64 | 846,40K |
| 2026-06-11 | $340,40 | +10,46 % | $320,38 | $340,85 | $319,32 | 792,10K |
| 2026-06-10 | $308,17 | -1,11 % | $311,00 | $325,16 | $304,46 | 662,60K |
| 2026-06-09 | $311,64 | +1,81 % | $314,91 | $323,78 | $292,51 | 773,00K |
| 2026-06-08 | $306,11 | +3,83 % | $307,23 | $315,09 | $300,00 | 828,90K |
| 2026-06-05 | $294,81 | -8,14 % | $311,15 | $313,07 | $294,21 | 717,00K |
| 2026-06-04 | $320,92 | -0,49 % | $318,25 | $326,74 | $308,25 | 566,40K |
| 2026-06-03 | $322,50 | +3,27 % | $315,77 | $328,09 | $312,16 | 839,00K |
| 2026-06-02 | $312,28 | +5,98 % | $300,03 | $313,27 | $298,59 | 1,01M |
| 2026-06-01 | $294,65 | -2,49 % | $297,95 | $301,52 | $288,45 | 1,00M |
| 2026-05-29 | $302,18 | -4,70 % | $323,11 | $324,00 | $296,16 | 2,26M |
| 2026-05-28 | $317,08 | -3,43 % | $328,00 | $329,14 | $315,83 | 1,24M |
| 2026-05-27 | $328,34 | -3,33 % | $339,12 | $339,89 | $320,21 | 967,80K |
| 2026-05-26 | $339,65 | +4,55 % | $333,94 | $342,87 | $324,01 | 1,10M |