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 | $153,77 | -1,07 % | $155,95 | $156,57 | $153,77 | 671,00K |
| 2026-09-29 | $155,43 | +0,03 % | $155,33 | $156,62 | $154,12 | 1,20M |
| 2026-09-28 | $155,38 | +0,59 % | $153,04 | $155,91 | $152,42 | 1,06M |
| 2026-09-25 | $154,47 | +1,31 % | $152,65 | $155,84 | $152,54 |
| 654,80K |
| 2026-09-24 | $152,48 | -1,04 % | $153,64 | $154,29 | $151,33 | 986,00K |
| 2026-09-23 | $154,09 | +0,09 % | $153,02 | $155,62 | $153,02 | 902,80K |
| 2026-09-22 | $153,95 | +1,71 % | $153,53 | $154,32 | $152,41 | 1,03M |
| 2026-09-21 | $151,36 | -0,60 % | $153,09 | $153,09 | $151,35 | 1,53M |
| 2026-09-18 | $152,28 | -0,88 % | $153,46 | $154,08 | $151,15 | 2,42M |
| 2026-09-17 | $153,63 | +0,54 % | $155,02 | $155,54 | $152,53 | 1,01M |
| 2026-09-16 | $152,81 | -1,16 % | $155,21 | $155,79 | $151,62 | 1,04M |
| 2026-09-15 | $154,60 | -0,51 % | $154,61 | $155,01 | $153,76 | 1,07M |
| 2026-09-14 | $155,39 | +1,33 % | $151,77 | $156,49 | $151,77 | 1,26M |
| 2026-09-11 | $153,35 | +1,38 % | $152,94 | $153,87 | $151,75 | 1,06M |
| 2026-09-10 | $151,27 | -0,30 % | $151,66 | $152,40 | $150,69 | 812,50K |
| 2026-09-09 | $151,73 | -2,77 % | $154,79 | $155,39 | $151,33 | 838,30K |
| 2026-09-08 | $156,05 | -0,68 % | $157,42 | $158,30 | $155,35 | 770,00K |
| 2026-09-04 | $157,12 | +1,00 % | $155,49 | $157,27 | $155,23 | 746,30K |
| 2026-09-03 | $155,56 | +0,32 % | $156,83 | $158,57 | $154,41 | 1,02M |
| 2026-09-02 | $155,07 | +2,14 % | $152,65 | $157,35 | $151,23 | 1,20M |
| 2026-09-01 | $151,82 | -2,21 % | $155,84 | $156,65 | $151,74 | 1,15M |
| 2026-08-31 | $155,25 | -1,42 % | $156,38 | $156,82 | $154,61 | 7,47M |
| 2026-08-28 | $157,48 | -1,40 % | $160,01 | $160,90 | $156,37 | 1,20M |
| 2026-08-27 | $159,72 | -0,35 % | $158,72 | $160,21 | $157,40 | 1,02M |
| 2026-08-26 | $160,28 | -0,06 % | $160,05 | $161,92 | $159,37 | 993,50K |
| 2026-08-25 | $160,37 | -1,39 % | $163,60 | $163,68 | $159,98 | 1,02M |
| 2026-08-24 | $162,63 | +0,20 % | $163,00 | $166,02 | $161,69 | 1,33M |
| 2026-08-21 | $162,31 | +0,36 % | $162,17 | $164,17 | $161,79 | 936,20K |
| 2026-08-20 | $161,72 | -0,64 % | $160,92 | $163,41 | $160,12 | 935,50K |
| 2026-08-19 | $162,76 | +1,83 % | $161,47 | $166,63 | $160,96 | 939,60K |
| 2026-08-18 | $159,83 | -1,40 % | $162,78 | $163,23 | $159,82 | 887,10K |
| 2026-08-17 | $162,10 | -1,63 % | $163,60 | $163,86 | $162,10 | 1,27M |
| 2026-08-14 | $164,78 | -1,00 % | $165,94 | $166,28 | $163,68 | 1,05M |
| 2026-08-13 | $166,44 | +0,20 % | $167,24 | $167,44 | $163,08 | 1,75M |
| 2026-08-12 | $166,11 | -1,38 % | $168,44 | $169,43 | $164,72 | 821,80K |
| 2026-08-11 | $168,44 | +1,76 % | $165,99 | $168,59 | $165,00 | 739,40K |
| 2026-08-10 | $165,53 | -2,02 % | $167,70 | $167,70 | $165,16 | 1,01M |
| 2026-08-07 | $168,94 | +0,14 % | $166,93 | $170,87 | $166,83 | 1,07M |
| 2026-08-06 | $168,70 | +0,07 % | $169,40 | $169,76 | $167,62 | 1,12M |
| 2026-08-05 | $168,58 | +1,95 % | $164,74 | $168,60 | $164,40 | 1,27M |
| 2026-08-04 | $165,36 | +2,53 % | $161,21 | $165,49 | $159,87 | 1,01M |
| 2026-08-03 | $161,28 | +2,47 % | $158,70 | $162,14 | $158,70 | 1,35M |
| 2026-07-31 | $157,40 | +0,22 % | $156,85 | $157,95 | $155,50 | 933,80K |
| 2026-07-30 | $157,06 | -0,89 % | $158,98 | $159,17 | $153,39 | 1,22M |
| 2026-07-29 | $158,47 | -1,71 % | $159,26 | $160,10 | $156,83 | 1,34M |
| 2026-07-28 | $161,23 | +1,95 % | $160,00 | $164,25 | $158,94 | 1,81M |
| 2026-07-27 | $158,14 | +3,12 % | $154,25 | $158,40 | $153,66 | 1,80M |
| 2026-07-24 | $153,36 | -0,78 % | $152,25 | $156,46 | $151,56 | 1,71M |
| 2026-07-23 | $154,57 | +10,45 % | $151,57 | $159,37 | $148,72 | 3,97M |
| 2026-07-22 | $139,95 | +1,93 % | $138,82 | $140,47 | $137,90 | 1,85M |
| 2026-07-21 | $137,30 | -0,60 % | $137,72 | $138,80 | $136,97 | 959,40K |
| 2026-07-20 | $138,13 | +0,65 % | $137,61 | $139,13 | $134,63 | 1,27M |
| 2026-07-17 | $137,24 | -1,61 % | $139,05 | $141,73 | $136,48 | 1,56M |
| 2026-07-16 | $139,48 | +2,69 % | $135,74 | $141,65 | $135,42 | 1,50M |
| 2026-07-15 | $135,82 | -0,51 % | $136,12 | $136,72 | $134,87 | 704,00K |
| 2026-07-14 | $136,51 | +0,11 % | $136,98 | $138,17 | $134,85 | 693,10K |
| 2026-07-13 | $136,36 | -0,20 % | $136,56 | $138,09 | $135,49 | 844,00K |
| 2026-07-10 | $136,63 | +1,15 % | $135,81 | $138,63 | $135,08 | 1,15M |
| 2026-07-09 | $135,07 | +0,06 % | $134,82 | $135,22 | $132,84 | 1,96M |
| 2026-07-08 | $134,99 | -3,11 % | $138,20 | $139,50 | $134,26 | 1,34M |
| 2026-07-07 | $139,32 | -0,59 % | $140,61 | $141,02 | $138,26 | 1,29M |
| 2026-07-06 | $140,14 | -0,31 % | $140,56 | $140,75 | $138,57 | 1,34M |
| 2026-07-02 | $140,58 | +0,46 % | $140,87 | $141,89 | $137,95 | 954,60K |
| 2026-07-01 | $139,93 | -0,40 % | $139,61 | $142,01 | $138,41 | 1,08M |
| 2026-06-30 | $140,49 | +0,60 % | $140,83 | $141,22 | $138,37 | 1,11M |
| 2026-06-29 | $139,65 | -0,04 % | $139,40 | $141,94 | $138,76 | 2,31M |
| 2026-06-26 | $139,71 | +1,98 % | $136,51 | $140,43 | $135,89 | 1,92M |
| 2026-06-25 | $137,00 | +2,24 % | $135,30 | $139,01 | $134,83 | 1,63M |
| 2026-06-24 | $134,00 | +4,07 % | $129,59 | $135,23 | $128,69 | 1,11M |
| 2026-06-23 | $128,76 | -1,66 % | $130,45 | $131,51 | $128,74 | 781,90K |
| 2026-06-22 | $130,93 | -1,98 % | $132,33 | $133,47 | $130,17 | 1,24M |
| 2026-06-18 | $133,57 | +2,60 % | $131,33 | $135,96 | $131,33 | 1,85M |
| 2026-06-17 | $130,18 | -3,48 % | $134,52 | $136,18 | $129,55 | 1,19M |
| 2026-06-16 | $134,87 | +0,88 % | $134,73 | $136,64 | $134,58 | 729,80K |
| 2026-06-15 | $133,70 | -0,20 % | $134,85 | $136,92 | $133,66 | 702,70K |
| 2026-06-12 | $133,97 | +0,19 % | $135,23 | $135,39 | $133,32 | 797,80K |
| 2026-06-11 | $133,71 | +3,37 % | $131,80 | $134,30 | $130,12 | 1,48M |
| 2026-06-10 | $129,35 | -1,30 % | $131,09 | $133,11 | $129,04 | 1,20M |
| 2026-06-09 | $131,05 | +2,68 % | $129,13 | $131,27 | $128,94 | 1,37M |
| 2026-06-08 | $127,63 | -1,94 % | $130,00 | $130,82 | $127,36 | 1,23M |
| 2026-06-05 | $130,16 | -0,15 % | $129,90 | $131,09 | $129,45 | 772,20K |
| 2026-06-04 | $130,35 | +0,18 % | $132,03 | $132,06 | $128,85 | 788,40K |
| 2026-06-03 | $130,11 | +0,20 % | $129,48 | $130,31 | $126,86 | 1,22M |
| 2026-06-02 | $129,85 | -0,27 % | $130,54 | $131,45 | $128,48 | 865,50K |
| 2026-06-01 | $130,20 | +0,10 % | $128,85 | $130,27 | $127,20 | 771,20K |
| 2026-05-29 | $130,07 | -0,99 % | $130,71 | $132,07 | $129,18 | 1,49M |
| 2026-05-28 | $131,37 | +0,11 % | $130,33 | $131,93 | $128,64 | 545,40K |
| 2026-05-27 | $131,22 | -0,30 % | $132,49 | $133,60 | $131,14 | 537,50K |
| 2026-05-26 | $131,61 | +0,90 % | $130,41 | $132,28 | $129,55 | 613,30K |
| 2026-05-22 | $130,43 | -0,21 % | $130,70 | $131,53 | $128,93 | 642,80K |