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 | $113,26 | +0,22 % | $113,37 | $114,27 | $112,10 | 1,01M |
| 2026-09-29 | $113,01 | -0,57 % | $113,76 | $113,80 | $111,03 | 729,10K |
| 2026-09-28 | $113,66 | -0,18 % | $113,00 | $114,98 | $111,91 | 451,10K |
| 2026-09-25 | $113,86 | +0,99 % | $113,07 | $116,46 | $112,85 | 662,40K |
| 2026-09-24 | $112,74 | -1,61 % | $114,00 | $114,00 | $111,46 | 724,20K |
| 2026-09-23 | $114,59 | -0,68 % | $114,78 | $115,63 | $112,57 | 638,90K |
| 2026-09-22 | $115,38 | -2,93 % | $119,95 | $120,97 | $113,25 | 1,14M |
| 2026-09-21 | $118,86 | +1,50 % | $118,53 | $120,77 | $117,77 | 1,01M |
| 2026-09-18 | $117,10 | -2,22 % | $119,82 | $120,07 | $116,99 | 2,76M |
| 2026-09-17 | $119,76 | +0,94 % | $121,01 | $121,63 | $118,15 | 695,30K |
| 2026-09-16 | $118,64 | -3,07 % | $123,20 | $123,95 | $117,50 | 633,20K |
| 2026-09-15 | $122,40 | -0,88 % | $124,19 | $124,59 | $122,24 | 613,00K |
| 2026-09-14 | $123,49 | -2,72 % | $123,66 | $124,27 | $121,77 | 674,30K |
| 2026-09-11 | $126,94 | -0,47 % | $129,59 | $129,59 | $126,69 | 498,80K |
| 2026-09-10 | $127,54 | -0,47 % | $126,30 | $127,91 | $124,21 | 709,50K |
| 2026-09-09 | $128,14 | -1,85 % | $129,41 | $131,31 | $127,59 | 627,90K |
| 2026-09-08 | $130,56 | -0,52 % | $131,11 | $132,41 | $130,21 | 722,60K |
| 2026-09-04 | $131,24 | +2,18 % | $128,16 | $131,37 | $128,16 | 528,50K |
| 2026-09-03 | $128,44 | +1,37 % | $128,36 | $129,70 | $125,57 | 531,20K |
| 2026-09-02 | $126,71 | +3,26 % | $122,56 | $128,22 | $120,58 | 795,30K |
| 2026-09-01 | $122,71 | -2,39 % | $124,60 | $125,67 | $121,98 | 617,60K |
| 2026-08-31 | $125,71 | -0,48 % | $126,06 | $127,50 | $125,40 | 828,00K |
| 2026-08-28 | $126,32 | -2,20 % | $130,00 | $130,49 | $124,92 | 470,60K |
| 2026-08-27 | $129,16 | +0,30 % | $128,36 | $129,98 | $125,10 | 826,70K |
| 2026-08-26 | $128,78 | -2,16 % | $132,11 | $134,66 | $128,59 | 861,50K |
| 2026-08-25 | $131,62 | +0,18 % | $131,80 | $132,16 | $129,87 | 843,00K |
| 2026-08-24 | $131,38 | -1,39 % | $133,14 | $133,68 | $130,80 | 863,30K |
| 2026-08-21 | $133,23 | +3,18 % | $130,00 | $134,14 | $128,56 | 1,12M |
| 2026-08-20 | $129,12 | +3,44 % | $123,62 | $129,46 | $123,13 | 1,03M |
| 2026-08-19 | $124,82 | -0,50 % | $126,40 | $127,59 | $124,57 | 777,50K |
| 2026-08-18 | $125,45 | -1,31 % | $126,88 | $127,00 | $124,30 | 808,10K |
| 2026-08-17 | $127,11 | +0,99 % | $125,73 | $127,56 | $125,04 | 622,40K |
| 2026-08-14 | $125,87 | +2,40 % | $123,40 | $125,97 | $122,66 | 549,50K |
| 2026-08-13 | $122,92 | -0,55 % | $123,67 | $124,25 | $121,85 | 400,60K |
| 2026-08-12 | $123,60 | -1,11 % | $125,85 | $125,85 | $121,83 | 631,40K |
| 2026-08-11 | $124,99 | +0,38 % | $124,21 | $127,35 | $124,06 | 610,10K |
| 2026-08-10 | $124,52 | +4,74 % | $120,54 | $124,58 | $119,42 | 948,00K |
| 2026-08-07 | $118,88 | +2,27 % | $116,51 | $119,04 | $115,48 | 589,20K |
| 2026-08-06 | $116,24 | -1,60 % | $117,73 | $119,74 | $115,76 | 584,90K |
| 2026-08-05 | $118,13 | -3,66 % | $122,92 | $124,00 | $117,50 | 837,10K |
| 2026-08-04 | $122,62 | +5,43 % | $117,84 | $124,98 | $111,86 | 2,03M |
| 2026-08-03 | $116,31 | +1,55 % | $114,70 | $117,53 | $114,67 | 1,29M |
| 2026-07-31 | $114,54 | -0,78 % | $116,38 | $116,39 | $114,35 | 693,40K |
| 2026-07-30 | $115,44 | +0,68 % | $116,53 | $116,53 | $114,27 | 806,20K |
| 2026-07-29 | $114,66 | -5,33 % | $119,77 | $120,38 | $113,71 | 1,25M |
| 2026-07-28 | $121,11 | -0,66 % | $121,25 | $123,14 | $120,09 | 909,70K |
| 2026-07-27 | $121,91 | -0,35 % | $122,99 | $123,21 | $119,20 | 1,09M |
| 2026-07-24 | $122,34 | +2,26 % | $120,21 | $123,58 | $119,79 | 764,20K |
| 2026-07-23 | $119,64 | +0,49 % | $118,84 | $121,12 | $118,67 | 916,70K |
| 2026-07-22 | $119,06 | +2,45 % | $117,00 | $119,99 | $116,51 | 1,02M |
| 2026-07-21 | $116,21 | +2,23 % | $115,22 | $116,89 | $113,30 | 782,60K |
| 2026-07-20 | $113,67 | +0,06 % | $114,35 | $114,49 | $112,29 | 717,20K |
| 2026-07-17 | $113,60 | -1,64 % | $114,66 | $115,75 | $112,93 | 642,40K |
| 2026-07-16 | $115,49 | +1,05 % | $113,15 | $116,50 | $111,92 | 603,50K |
| 2026-07-15 | $114,29 | -0,67 % | $115,02 | $115,44 | $112,03 | 675,20K |
| 2026-07-14 | $115,06 | -0,79 % | $118,30 | $118,64 | $114,11 | 547,20K |
| 2026-07-13 | $115,98 | +1,55 % | $114,91 | $116,96 | $114,48 | 813,10K |
| 2026-07-10 | $114,21 | +0,38 % | $114,43 | $115,65 | $113,74 | 501,60K |
| 2026-07-09 | $113,78 | +1,82 % | $113,27 | $115,81 | $113,27 | 759,60K |
| 2026-07-08 | $111,75 | -2,12 % | $111,93 | $113,03 | $109,71 | 1,13M |
| 2026-07-07 | $114,17 | -2,08 % | $115,90 | $115,90 | $113,40 | 1,24M |
| 2026-07-06 | $116,60 | +0,20 % | $115,77 | $117,50 | $113,60 | 1,23M |
| 2026-07-02 | $116,37 | -0,93 % | $118,13 | $120,75 | $115,91 | 12,26M |
| 2026-07-01 | $117,46 | +4,19 % | $119,55 | $121,47 | $117,44 | 3,37M |
| 2026-06-30 | $112,74 | -2,27 % | $116,37 | $117,13 | $110,79 | 1,19M |
| 2026-06-29 | $115,36 | -3,74 % | $118,85 | $119,91 | $114,94 | 1,10M |
| 2026-06-26 | $119,84 | -3,76 % | $123,20 | $123,39 | $119,71 | 1,24M |
| 2026-06-25 | $124,52 | +4,04 % | $121,27 | $125,90 | $121,27 | 514,30K |
| 2026-06-24 | $119,68 | +2,29 % | $116,64 | $120,29 | $116,53 | 641,30K |
| 2026-06-23 | $117,00 | -3,40 % | $118,67 | $119,64 | $116,97 | 843,70K |
| 2026-06-22 | $121,12 | +1,70 % | $119,53 | $122,04 | $119,00 | 864,60K |
| 2026-06-18 | $119,10 | +0,20 % | $120,62 | $121,53 | $118,94 | 1,82M |
| 2026-06-17 | $118,86 | -1,79 % | $121,06 | $123,01 | $117,96 | 696,40K |
| 2026-06-16 | $121,03 | +1,31 % | $120,17 | $122,45 | $120,17 | 570,10K |
| 2026-06-15 | $119,47 | +1,81 % | $120,06 | $121,44 | $119,02 | 743,50K |
| 2026-06-12 | $117,35 | +1,58 % | $116,85 | $117,58 | $115,08 | 676,80K |
| 2026-06-11 | $115,52 | +1,49 % | $115,12 | $116,87 | $113,80 | 647,60K |
| 2026-06-10 | $113,82 | -3,47 % | $117,59 | $119,89 | $113,41 | 781,40K |
| 2026-06-09 | $117,91 | +2,10 % | $117,06 | $119,49 | $114,34 | 829,20K |
| 2026-06-08 | $115,48 | -0,23 % | $116,51 | $116,97 | $115,03 | 646,30K |
| 2026-06-05 | $115,75 | -2,22 % | $117,33 | $118,44 | $115,42 | 694,20K |
| 2026-06-04 | $118,38 | -0,56 % | $118,60 | $119,60 | $117,01 | 732,10K |
| 2026-06-03 | $119,05 | +2,51 % | $115,64 | $119,74 | $115,64 | 809,60K |
| 2026-06-02 | $116,14 | +4,00 % | $112,79 | $116,45 | $112,76 | 779,20K |
| 2026-06-01 | $111,67 | -1,64 % | $112,01 | $113,08 | $109,46 | 1,08M |
| 2026-05-29 | $113,53 | +0,01 % | $113,46 | $115,58 | $111,69 | 1,99M |
| 2026-05-28 | $113,52 | -0,30 % | $113,34 | $115,18 | $111,10 | 1,19M |
| 2026-05-27 | $113,86 | -0,20 % | $114,69 | $115,77 | $112,91 | 776,60K |
| 2026-05-26 | $114,09 | +3,84 % | $111,16 | $114,17 | $110,95 | 990,40K |
| 2026-05-22 | $109,87 | +0,73 % | $110,10 | $111,20 | $108,00 | 1,00M |