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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $206,92 | -2,50 % | $210,62 | $213,86 | $206,44 | 115,10K |
| 2026-09-29 | $212,22 | -1,62 % | $216,88 | $217,52 | $211,29 | 115,30K |
| 2026-09-28 | $215,71 | +0,79 % | $213,96 | $217,58 | $211,83 | 84,10K |
| 2026-09-25 | $214,01 | -2,18 % | $220,50 | $220,50 | $213,54 | 153,40K |
| 2026-09-24 | $218,79 | +0,75 % | $216,95 | $219,74 | $215,65 | 143,80K |
| 2026-09-23 | $217,17 | -0,76 % | $218,11 | $218,97 | $215,96 | 83,90K |
| 2026-09-22 | $218,83 | -0,06 % | $221,24 | $223,70 | $218,16 | 75,90K |
| 2026-09-21 | $218,97 | -0,89 % | $221,40 | $223,47 | $218,26 | 76,60K |
| 2026-09-18 | $220,94 | -1,05 % | $223,23 | $223,23 | $219,60 | 325,60K |
| 2026-09-17 | $223,29 | +1,20 % | $222,25 | $225,51 | $221,51 | 155,30K |
| 2026-09-16 | $220,65 | -1,71 % | $222,93 | $224,90 | $216,27 | 134,40K |
| 2026-09-15 | $224,48 | -0,32 % | $223,33 | $225,48 | $219,34 | 107,30K |
| 2026-09-14 | $225,21 | -0,13 % | $224,90 | $226,47 | $223,58 | 130,70K |
| 2026-09-11 | $225,51 | +0,41 % | $227,17 | $229,88 | $224,52 | 66,60K |
| 2026-09-10 | $224,60 | +0,07 % | $224,34 | $225,78 | $221,49 | 113,00K |
| 2026-09-09 | $224,45 | -0,73 % | $225,33 | $227,50 | $223,39 | 106,50K |
| 2026-09-08 | $226,09 | -0,74 % | $228,72 | $228,72 | $222,87 | 112,20K |
| 2026-09-04 | $227,78 | +0,71 % | $225,79 | $228,66 | $223,95 | 91,00K |
| 2026-09-03 | $226,17 | +1,59 % | $221,43 | $228,22 | $221,43 | 71,30K |
| 2026-09-02 | $222,63 | +1,26 % | $221,39 | $224,84 | $221,39 | 85,60K |
| 2026-09-01 | $219,85 | -0,02 % | $218,97 | $222,68 | $217,00 | 86,10K |
| 2026-08-31 | $219,90 | -0,69 % | $221,46 | $222,68 | $219,33 | 64,30K |
| 2026-08-28 | $221,43 | -0,54 % | $223,74 | $226,08 | $221,10 | 98,30K |
| 2026-08-27 | $222,64 | +2,06 % | $219,99 | $222,94 | $217,00 | 96,80K |
| 2026-08-26 | $218,14 | -0,44 % | $220,48 | $220,48 | $217,86 | 104,30K |
| 2026-08-25 | $219,11 | -0,27 % | $221,70 | $221,80 | $216,87 | 77,40K |
| 2026-08-24 | $219,71 | -0,51 % | $221,81 | $227,53 | $218,61 | 105,10K |
| 2026-08-21 | $220,84 | 0,00 % | $221,83 | $222,91 | $219,25 | 102,60K |
| 2026-08-20 | $220,85 | -2,68 % | $225,55 | $230,24 | $219,03 | 112,60K |
| 2026-08-19 | $226,93 | -0,96 % | $227,49 | $231,25 | $226,54 | 68,10K |
| 2026-08-18 | $229,13 | -1,12 % | $231,60 | $233,85 | $229,07 | 72,80K |
| 2026-08-17 | $231,72 | -0,42 % | $231,06 | $234,37 | $228,69 | 68,20K |
| 2026-08-14 | $232,70 | +0,45 % | $232,29 | $233,46 | $227,82 | 71,00K |
| 2026-08-13 | $231,66 | -2,68 % | $239,95 | $240,49 | $230,79 | 93,60K |
| 2026-08-12 | $238,05 | +1,44 % | $236,57 | $238,80 | $235,78 | 60,50K |
| 2026-08-11 | $234,68 | +0,46 % | $233,59 | $238,02 | $233,59 | 99,90K |
| 2026-08-10 | $233,61 | -0,82 % | $233,36 | $236,50 | $232,19 | 61,30K |
| 2026-08-07 | $235,54 | -0,58 % | $233,07 | $239,54 | $232,77 | 88,00K |
| 2026-08-06 | $236,92 | -0,17 % | $237,50 | $238,94 | $235,31 | 82,90K |
| 2026-08-05 | $237,32 | -1,83 % | $240,99 | $241,82 | $234,75 | 91,10K |
| 2026-08-04 | $241,74 | +1,59 % | $235,61 | $244,67 | $235,12 | 130,40K |
| 2026-08-03 | $237,96 | +4,55 % | $231,12 | $248,29 | $231,12 | 194,30K |
| 2026-07-31 | $227,60 | +3,31 % | $220,35 | $228,38 | $215,51 | 223,00K |
| 2026-07-30 | $220,30 | +3,10 % | $212,60 | $221,22 | $209,69 | 141,30K |
| 2026-07-29 | $213,67 | +0,48 % | $211,56 | $216,43 | $211,56 | 120,10K |
| 2026-07-28 | $212,64 | +1,75 % | $211,44 | $213,71 | $206,00 | 116,40K |
| 2026-07-27 | $208,99 | -0,25 % | $211,64 | $214,88 | $208,98 | 85,00K |
| 2026-07-24 | $209,51 | +1,97 % | $207,62 | $210,30 | $204,84 | 80,00K |
| 2026-07-23 | $205,47 | -1,21 % | $206,75 | $206,75 | $204,35 | 151,90K |
| 2026-07-22 | $207,98 | +0,13 % | $207,54 | $208,78 | $205,64 | 97,70K |
| 2026-07-21 | $207,71 | +0,81 % | $206,34 | $208,14 | $201,85 | 117,30K |
| 2026-07-20 | $206,04 | +0,26 % | $206,43 | $209,50 | $206,02 | 118,10K |
| 2026-07-17 | $205,50 | -0,35 % | $204,63 | $209,99 | $202,62 | 112,60K |
| 2026-07-16 | $206,23 | +5,17 % | $197,85 | $206,57 | $197,85 | 101,30K |
| 2026-07-15 | $196,09 | -1,40 % | $200,72 | $201,03 | $192,67 | 121,80K |
| 2026-07-14 | $198,88 | -1,87 % | $202,33 | $205,08 | $198,60 | 158,40K |
| 2026-07-13 | $202,67 | +0,07 % | $200,27 | $204,95 | $199,97 | 311,90K |
| 2026-07-10 | $202,53 | +1,34 % | $200,09 | $202,95 | $200,09 | 101,60K |
| 2026-07-09 | $199,86 | +1,01 % | $198,55 | $200,56 | $196,62 | 82,50K |
| 2026-07-08 | $197,87 | -1,20 % | $199,52 | $199,93 | $195,90 | 160,40K |
| 2026-07-07 | $200,27 | -0,30 % | $199,85 | $203,03 | $199,35 | 80,60K |
| 2026-07-06 | $200,87 | -0,03 % | $201,38 | $204,19 | $200,29 | 114,20K |
| 2026-07-02 | $200,94 | -1,07 % | $203,31 | $204,00 | $198,48 | 133,00K |
| 2026-07-01 | $203,11 | +1,93 % | $200,33 | $203,41 | $198,89 | 116,30K |
| 2026-06-30 | $199,27 | +2,48 % | $194,82 | $201,69 | $194,58 | 113,60K |
| 2026-06-29 | $194,44 | -0,26 % | $195,00 | $195,00 | $191,66 | 200,20K |
| 2026-06-26 | $194,94 | +0,86 % | $192,08 | $197,50 | $192,08 | 388,40K |
| 2026-06-25 | $193,28 | +0,32 % | $193,57 | $196,18 | $191,67 | 100,40K |
| 2026-06-24 | $192,66 | +1,73 % | $188,65 | $195,11 | $188,03 | 178,60K |
| 2026-06-23 | $189,38 | +3,45 % | $183,61 | $189,84 | $183,57 | 208,10K |
| 2026-06-22 | $183,07 | -0,22 % | $184,88 | $185,90 | $182,86 | 84,00K |
| 2026-06-18 | $183,47 | +0,14 % | $184,78 | $185,86 | $182,96 | 121,70K |
| 2026-06-17 | $183,21 | -0,43 % | $183,97 | $186,93 | $181,81 | 112,70K |
| 2026-06-16 | $184,01 | +0,30 % | $185,45 | $187,44 | $183,22 | 110,60K |
| 2026-06-15 | $183,46 | +0,74 % | $182,16 | $186,38 | $181,95 | 114,40K |
| 2026-06-12 | $182,11 | +0,41 % | $182,81 | $183,65 | $181,13 | 58,20K |
| 2026-06-11 | $181,37 | +0,82 % | $181,66 | $182,82 | $177,27 | 121,50K |
| 2026-06-10 | $179,90 | +3,51 % | $174,22 | $180,65 | $172,52 | 133,90K |
| 2026-06-09 | $173,80 | -4,29 % | $182,92 | $185,87 | $173,79 | 143,60K |
| 2026-06-08 | $181,59 | +0,33 % | $181,66 | $185,45 | $181,19 | 159,90K |
| 2026-06-05 | $180,99 | -0,62 % | $183,00 | $185,21 | $180,18 | 164,70K |
| 2026-06-04 | $182,12 | +4,25 % | $177,63 | $183,91 | $177,63 | 207,90K |
| 2026-06-03 | $174,70 | -3,51 % | $179,69 | $179,69 | $173,50 | 160,80K |
| 2026-06-02 | $181,05 | +1,51 % | $177,09 | $183,78 | $177,09 | 257,40K |
| 2026-06-01 | $178,35 | +0,31 % | $177,33 | $178,94 | $176,17 | 141,00K |
| 2026-05-29 | $177,79 | -0,95 % | $179,49 | $182,11 | $176,13 | 194,00K |
| 2026-05-28 | $179,50 | +0,93 % | $176,30 | $180,18 | $176,30 | 149,20K |
| 2026-05-27 | $177,85 | -0,66 % | $180,15 | $181,08 | $177,01 | 88,60K |
| 2026-05-26 | $179,04 | +0,81 % | $178,00 | $180,30 | $176,30 | 109,40K |
| 2026-05-22 | $177,61 | +0,34 % | $177,70 | $178,97 | $176,73 | 52,80K |