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 | $106,35 | -1,94 % | $108,84 | $113,43 | $106,33 | 6,25M |
| 2026-09-29 | $108,45 | -0,50 % | $110,78 | $111,43 | $105,75 | 6,05M |
| 2026-09-28 | $108,99 | -4,34 % | $112,85 | $115,10 | $108,80 | 8,24M |
| 2026-09-25 | $113,94 | +3,20 % | $125,23 | $128,46 | $113,84 | 31,95M |
| 2026-09-24 | $110,41 | -6,78 % | $116,74 | $118,00 | $110,31 | 7,06M |
| 2026-09-23 | $118,44 | +0,08 % | $117,33 | $119,48 | $113,76 | 3,92M |
| 2026-09-22 | $118,34 | +0,79 % | $117,87 | $122,79 | $116,10 | 4,67M |
| 2026-09-21 | $117,41 | +12,33 % | $106,04 | $117,58 | $105,40 | 4,70M |
| 2026-09-18 | $104,52 | -2,39 % | $107,25 | $107,25 | $102,61 | 4,82M |
| 2026-09-17 | $107,08 | +2,49 % | $105,06 | $109,85 | $104,31 | 2,86M |
| 2026-09-16 | $104,48 | -0,87 % | $105,39 | $107,26 | $103,75 | 2,50M |
| 2026-09-15 | $105,40 | -0,16 % | $105,63 | $107,42 | $103,93 | 2,83M |
| 2026-09-14 | $105,57 | -1,14 % | $105,43 | $107,86 | $102,50 | 4,59M |
| 2026-09-11 | $106,79 | -0,32 % | $107,63 | $110,74 | $106,31 | 3,69M |
| 2026-09-10 | $107,13 | -3,27 % | $109,08 | $111,18 | $106,63 | 2,93M |
| 2026-09-09 | $110,75 | +4,87 % | $108,76 | $112,76 | $107,93 | 4,57M |
| 2026-09-08 | $105,61 | +0,37 % | $102,69 | $108,11 | $100,77 | 3,77M |
| 2026-09-04 | $105,22 | -1,20 % | $105,00 | $106,50 | $104,00 | 1,76M |
| 2026-09-03 | $106,50 | +1,34 % | $105,42 | $106,56 | $102,55 | 3,35M |
| 2026-09-02 | $105,09 | -1,29 % | $106,00 | $106,34 | $104,01 | 2,17M |
| 2026-09-01 | $106,46 | -1,99 % | $108,92 | $109,99 | $105,78 | 2,70M |
| 2026-08-31 | $108,62 | +1,07 % | $107,06 | $109,69 | $107,03 | 2,40M |
| 2026-08-28 | $107,47 | -3,39 % | $110,91 | $112,40 | $106,88 | 2,58M |
| 2026-08-27 | $111,24 | +2,94 % | $109,75 | $111,85 | $108,82 | 3,04M |
| 2026-08-26 | $108,06 | +2,19 % | $105,56 | $109,53 | $105,42 | 3,37M |
| 2026-08-25 | $105,74 | +0,08 % | $106,00 | $107,27 | $104,07 | 2,98M |
| 2026-08-24 | $105,66 | -4,31 % | $110,00 | $110,00 | $105,20 | 2,76M |
| 2026-08-21 | $110,42 | +0,30 % | $110,26 | $112,51 | $109,59 | 3,01M |
| 2026-08-20 | $110,09 | -2,44 % | $112,19 | $112,72 | $109,49 | 2,12M |
| 2026-08-19 | $112,84 | -2,05 % | $115,80 | $116,80 | $110,36 | 3,87M |
| 2026-08-18 | $115,20 | -6,32 % | $121,49 | $123,79 | $115,11 | 3,41M |
| 2026-08-17 | $122,97 | -1,62 % | $124,56 | $125,58 | $121,57 | 2,49M |
| 2026-08-14 | $124,99 | -0,24 % | $126,00 | $126,73 | $123,94 | 2,18M |
| 2026-08-13 | $125,29 | +2,04 % | $124,92 | $127,04 | $123,31 | 3,09M |
| 2026-08-12 | $122,78 | +5,24 % | $117,50 | $124,91 | $117,05 | 3,50M |
| 2026-08-11 | $116,67 | -0,83 % | $118,01 | $119,21 | $116,28 | 2,34M |
| 2026-08-10 | $117,65 | +6,43 % | $107,37 | $120,14 | $107,32 | 6,11M |
| 2026-08-07 | $110,54 | -6,76 % | $124,00 | $125,55 | $110,02 | 8,15M |
| 2026-08-06 | $118,55 | -3,04 % | $116,60 | $120,85 | $116,26 | 5,51M |
| 2026-08-05 | $122,27 | -0,88 % | $123,00 | $124,56 | $121,37 | 3,33M |
| 2026-08-04 | $123,35 | +4,64 % | $118,78 | $123,61 | $118,20 | 4,28M |
| 2026-08-03 | $117,88 | +2,34 % | $115,00 | $118,71 | $114,00 | 3,19M |
| 2026-07-31 | $115,18 | +1,26 % | $115,49 | $116,63 | $112,50 | 2,89M |
| 2026-07-30 | $113,75 | +5,90 % | $108,60 | $114,42 | $108,19 | 3,05M |
| 2026-07-29 | $107,41 | -3,92 % | $111,70 | $112,49 | $107,11 | 3,03M |
| 2026-07-28 | $111,79 | -0,94 % | $111,75 | $113,17 | $107,92 | 2,99M |
| 2026-07-27 | $112,85 | -2,18 % | $117,00 | $117,82 | $110,82 | 2,88M |
| 2026-07-24 | $115,37 | -1,70 % | $117,53 | $119,08 | $115,24 | 3,10M |
| 2026-07-23 | $117,37 | -5,58 % | $124,12 | $125,77 | $117,31 | 3,27M |
| 2026-07-22 | $124,30 | -0,49 % | $124,09 | $127,22 | $122,48 | 3,29M |
| 2026-07-21 | $124,91 | +1,45 % | $123,78 | $127,50 | $123,17 | 5,04M |
| 2026-07-20 | $123,13 | +2,45 % | $120,43 | $125,05 | $119,50 | 4,22M |
| 2026-07-17 | $120,19 | +1,16 % | $116,75 | $121,41 | $115,94 | 3,50M |
| 2026-07-16 | $118,81 | -1,00 % | $120,60 | $122,00 | $118,22 | 1,97M |
| 2026-07-15 | $120,01 | -4,84 % | $126,77 | $127,95 | $118,00 | 2,93M |
| 2026-07-14 | $126,11 | +0,78 % | $124,86 | $127,66 | $124,24 | 2,75M |
| 2026-07-13 | $125,13 | -0,84 % | $125,76 | $127,77 | $123,83 | 2,53M |
| 2026-07-10 | $126,19 | -2,57 % | $130,18 | $131,08 | $125,28 | 3,04M |
| 2026-07-09 | $129,52 | +2,33 % | $125,30 | $130,54 | $124,50 | 4,96M |
| 2026-07-08 | $126,57 | +10,67 % | $113,78 | $127,35 | $113,78 | 7,01M |
| 2026-07-07 | $114,37 | +1,45 % | $118,02 | $118,96 | $113,57 | 4,02M |
| 2026-07-06 | $112,73 | -0,39 % | $112,83 | $116,58 | $112,30 | 3,02M |
| 2026-07-02 | $113,17 | +0,32 % | $111,78 | $115,15 | $109,55 | 4,09M |
| 2026-07-01 | $112,81 | -4,57 % | $117,26 | $118,35 | $112,35 | 4,24M |
| 2026-06-30 | $118,21 | +3,88 % | $114,54 | $119,22 | $114,23 | 3,92M |
| 2026-06-29 | $113,80 | +0,45 % | $115,31 | $115,48 | $112,72 | 2,78M |
| 2026-06-26 | $113,29 | +0,35 % | $112,51 | $114,95 | $108,84 | 4,43M |
| 2026-06-25 | $112,89 | -5,52 % | $121,57 | $121,57 | $112,19 | 4,59M |
| 2026-06-24 | $119,48 | -0,33 % | $119,25 | $122,03 | $118,12 | 6,13M |
| 2026-06-23 | $119,87 | -0,72 % | $119,70 | $123,29 | $119,20 | 2,89M |
| 2026-06-22 | $120,74 | -3,34 % | $124,90 | $124,90 | $118,98 | 4,49M |
| 2026-06-18 | $124,91 | -2,31 % | $129,27 | $130,00 | $122,76 | 6,47M |
| 2026-06-17 | $127,86 | -3,36 % | $132,30 | $133,56 | $127,49 | 3,44M |
| 2026-06-16 | $132,31 | -1,41 % | $133,84 | $137,93 | $131,85 | 2,40M |
| 2026-06-15 | $134,20 | +0,52 % | $135,46 | $136,85 | $133,12 | 2,85M |
| 2026-06-12 | $133,50 | +0,79 % | $133,50 | $134,62 | $130,11 | 2,66M |
| 2026-06-11 | $132,46 | +1,92 % | $129,97 | $132,62 | $127,49 | 3,94M |
| 2026-06-10 | $129,97 | -5,69 % | $134,55 | $139,83 | $129,33 | 4,76M |
| 2026-06-09 | $137,81 | -2,86 % | $142,00 | $142,83 | $132,58 | 4,53M |
| 2026-06-08 | $141,87 | -4,99 % | $149,34 | $150,36 | $141,29 | 5,43M |
| 2026-06-05 | $149,32 | -6,08 % | $157,56 | $158,05 | $147,79 | 3,02M |
| 2026-06-04 | $158,98 | -0,86 % | $157,07 | $160,88 | $154,70 | 4,89M |
| 2026-06-03 | $160,36 | +0,02 % | $158,17 | $164,80 | $155,63 | 3,62M |
| 2026-06-02 | $160,32 | +4,10 % | $151,99 | $163,25 | $150,51 | 4,19M |
| 2026-06-01 | $154,01 | +2,99 % | $149,67 | $156,31 | $149,67 | 3,98M |
| 2026-05-29 | $149,54 | +4,48 % | $144,70 | $149,87 | $143,26 | 5,65M |
| 2026-05-28 | $143,13 | -0,90 % | $146,53 | $147,41 | $142,16 | 4,22M |
| 2026-05-27 | $144,43 | -2,55 % | $148,53 | $148,53 | $141,69 | 4,17M |
| 2026-05-26 | $148,21 | +0,67 % | $148,45 | $150,14 | $143,92 | 3,66M |
| 2026-05-22 | $147,23 | +0,68 % | $146,52 | $148,08 | $145,51 | 3,74M |