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 | $611,76 | +0,69 % | $609,89 | $615,17 | $600,10 | 16,69M |
| 2026-09-29 | $607,57 | -0,05 % | $616,74 | $624,13 | $605,25 | 16,51M |
| 2026-09-28 | $607,87 | -3,61 % | $624,90 | $629,75 | $596,07 | 22,12M |
| 2026-09-25 | $630,63 | +0,22 % | $634,54 | $639,00 | $625,52 | 17,63M |
| 2026-09-24 | $629,26 | +2,38 % | $600,27 | $630,80 | $599,24 | 25,32M |
| 2026-09-23 | $614,61 | -1,47 % | $621,50 | $624,69 | $608,08 | 16,34M |
| 2026-09-22 | $623,77 | +1,34 % | $606,57 | $624,52 | $606,31 | 28,28M |
| 2026-09-21 | $615,52 | +9,95 % | $583,88 | $616,69 | $582,27 | 44,49M |
| 2026-09-18 | $559,82 | +2,70 % | $547,37 | $559,91 | $541,53 | 31,87M |
| 2026-09-17 | $545,09 | +6,36 % | $533,60 | $551,42 | $527,60 | 28,46M |
| 2026-09-16 | $512,50 | +1,65 % | $517,39 | $527,25 | $506,05 | 22,32M |
| 2026-09-15 | $504,20 | +2,19 % | $501,70 | $513,67 | $497,51 | 17,13M |
| 2026-09-14 | $493,41 | -4,40 % | $486,28 | $498,39 | $480,33 | 24,81M |
| 2026-09-11 | $516,13 | +2,49 % | $510,71 | $521,06 | $501,35 | 19,03M |
| 2026-09-10 | $503,60 | -3,36 % | $509,07 | $516,33 | $502,81 | 16,01M |
| 2026-09-09 | $521,10 | +3,04 % | $507,50 | $526,79 | $506,36 | 22,15M |
| 2026-09-08 | $505,74 | +5,90 % | $488,92 | $512,36 | $486,57 | 28,17M |
| 2026-09-04 | $477,57 | +4,69 % | $462,00 | $478,83 | $458,00 | 19,68M |
| 2026-09-03 | $456,16 | -0,20 % | $453,15 | $459,77 | $440,50 | 14,87M |
| 2026-09-02 | $457,06 | -0,55 % | $459,51 | $462,21 | $452,36 | 11,94M |
| 2026-09-01 | $459,61 | -2,36 % | $459,91 | $461,50 | $452,30 | 16,21M |
| 2026-08-31 | $470,72 | +1,10 % | $466,22 | $475,81 | $463,68 | 12,46M |
| 2026-08-28 | $465,58 | -2,33 % | $472,52 | $478,75 | $465,29 | 15,37M |
| 2026-08-27 | $476,67 | -0,89 % | $481,50 | $483,00 | $469,63 | 16,44M |
| 2026-08-26 | $480,93 | +0,37 % | $475,07 | $491,12 | $474,58 | 14,35M |
| 2026-08-25 | $479,18 | +4,91 % | $474,20 | $481,50 | $469,07 | 19,00M |
| 2026-08-24 | $456,75 | -3,49 % | $468,54 | $468,54 | $451,00 | 16,60M |
| 2026-08-21 | $473,25 | +0,81 % | $476,50 | $477,36 | $462,11 | 14,34M |
| 2026-08-20 | $469,46 | +0,65 % | $465,67 | $475,53 | $460,27 | 15,18M |
| 2026-08-19 | $466,42 | -3,71 % | $486,08 | $487,01 | $462,55 | 19,21M |
| 2026-08-18 | $484,39 | -4,27 % | $487,56 | $491,81 | $474,98 | 23,72M |
| 2026-08-17 | $506,00 | -1,63 % | $514,16 | $517,35 | $504,52 | 20,06M |
| 2026-08-14 | $514,39 | +6,50 % | $487,60 | $514,67 | $483,20 | 25,57M |
| 2026-08-13 | $483,01 | +0,02 % | $483,00 | $497,99 | $481,00 | 18,76M |
| 2026-08-12 | $482,93 | +1,82 % | $488,32 | $491,69 | $480,88 | 18,63M |
| 2026-08-11 | $474,32 | +1,01 % | $474,75 | $475,99 | $463,21 | 18,05M |
| 2026-08-10 | $469,56 | -2,86 % | $477,09 | $483,36 | $469,29 | 19,66M |
| 2026-08-07 | $483,36 | -1,21 % | $497,94 | $498,99 | $476,06 | 26,62M |
| 2026-08-06 | $489,28 | +1,50 % | $471,75 | $496,72 | $469,50 | 24,68M |
| 2026-08-05 | $482,05 | -7,04 % | $484,50 | $502,00 | $478,20 | 49,62M |
| 2026-08-04 | $518,58 | +7,00 % | $504,00 | $530,13 | $502,20 | 48,46M |
| 2026-08-03 | $484,64 | +1,78 % | $461,79 | $490,95 | $455,30 | 24,42M |
| 2026-07-31 | $476,15 | -1,90 % | $510,28 | $515,62 | $475,76 | 26,62M |
| 2026-07-30 | $485,39 | +13,00 % | $460,00 | $498,20 | $457,68 | 36,94M |
| 2026-07-29 | $429,56 | -5,51 % | $452,68 | $457,22 | $424,03 | 32,30M |
| 2026-07-28 | $454,62 | -8,15 % | $467,00 | $472,75 | $442,27 | 36,32M |
| 2026-07-27 | $494,95 | -5,17 % | $527,51 | $528,00 | $476,93 | 31,80M |
| 2026-07-24 | $521,95 | -3,29 % | $546,92 | $549,00 | $518,00 | 27,20M |
| 2026-07-23 | $539,69 | -2,29 % | $544,74 | $556,49 | $525,00 | 27,16M |
| 2026-07-22 | $552,33 | +1,45 % | $526,88 | $561,47 | $526,60 | 24,78M |
| 2026-07-21 | $544,43 | +8,11 % | $526,00 | $548,14 | $522,60 | 29,05M |
| 2026-07-20 | $503,57 | +1,58 % | $517,00 | $522,44 | $502,36 | 23,44M |
| 2026-07-17 | $495,76 | -1,03 % | $476,88 | $505,88 | $460,21 | 32,12M |
| 2026-07-16 | $500,94 | -5,33 % | $509,33 | $518,74 | $491,80 | 27,09M |
| 2026-07-15 | $529,14 | -3,46 % | $556,02 | $558,89 | $509,57 | 27,83M |
| 2026-07-14 | $548,13 | +2,57 % | $567,22 | $574,20 | $546,77 | 21,20M |
| 2026-07-13 | $534,39 | -4,21 % | $537,50 | $551,87 | $526,92 | 22,96M |
| 2026-07-10 | $557,89 | +2,04 % | $544,01 | $560,25 | $540,05 | 20,70M |
| 2026-07-09 | $546,72 | +5,66 % | $537,27 | $559,50 | $535,20 | 26,90M |
| 2026-07-08 | $517,41 | +0,25 % | $504,81 | $522,98 | $498,15 | 23,77M |
| 2026-07-07 | $516,11 | -6,51 % | $515,91 | $524,97 | $503,11 | 29,17M |
| 2026-07-06 | $552,05 | +6,61 % | $535,35 | $572,50 | $527,00 | 30,68M |
| 2026-07-02 | $517,82 | -4,26 % | $538,16 | $547,65 | $506,00 | 28,14M |
| 2026-07-01 | $540,88 | -6,89 % | $557,53 | $564,09 | $538,74 | 28,33M |
| 2026-06-30 | $580,91 | +7,68 % | $545,57 | $584,73 | $545,57 | 34,49M |
| 2026-06-29 | $539,49 | +3,43 % | $522,84 | $542,19 | $495,35 | 26,67M |
| 2026-06-26 | $521,58 | -2,06 % | $519,80 | $525,11 | $502,61 | 52,71M |
| 2026-06-25 | $532,57 | +2,47 % | $543,93 | $550,88 | $507,00 | 27,03M |
| 2026-06-24 | $519,74 | -0,02 % | $520,82 | $524,96 | $503,50 | 26,55M |
| 2026-06-23 | $519,85 | -5,76 % | $509,08 | $528,49 | $506,81 | 30,20M |
| 2026-06-22 | $551,63 | +2,65 % | $545,50 | $562,99 | $535,71 | 25,98M |
| 2026-06-18 | $537,37 | +4,86 % | $531,58 | $539,69 | $526,32 | 43,81M |
| 2026-06-17 | $512,48 | +1,02 % | $529,66 | $532,50 | $507,30 | 27,09M |
| 2026-06-16 | $507,29 | -7,30 % | $546,89 | $548,95 | $507,25 | 28,41M |
| 2026-06-15 | $547,26 | +6,98 % | $535,75 | $558,37 | $530,50 | 33,48M |
| 2026-06-12 | $511,57 | +4,73 % | $499,69 | $521,71 | $494,00 | 31,55M |
| 2026-06-11 | $488,45 | +7,97 % | $461,60 | $490,46 | $458,02 | 30,46M |
| 2026-06-10 | $452,40 | -4,86 % | $467,97 | $477,45 | $448,33 | 27,78M |
| 2026-06-09 | $475,51 | -3,02 % | $502,75 | $505,00 | $437,23 | 37,80M |
| 2026-06-08 | $490,33 | +5,14 % | $485,00 | $494,97 | $477,71 | 25,16M |
| 2026-06-05 | $466,38 | -10,86 % | $499,53 | $505,62 | $463,95 | 46,90M |
| 2026-06-04 | $523,20 | -3,56 % | $514,75 | $532,19 | $499,87 | 29,11M |
| 2026-06-03 | $542,52 | +4,02 % | $533,75 | $546,44 | $524,30 | 29,41M |
| 2026-06-02 | $521,54 | +2,24 % | $506,30 | $522,49 | $501,22 | 24,29M |
| 2026-06-01 | $510,13 | -1,16 % | $500,16 | $517,50 | $486,80 | 33,31M |
| 2026-05-29 | $516,10 | -0,38 % | $520,80 | $522,00 | $503,43 | 30,80M |
| 2026-05-28 | $518,09 | +4,55 % | $499,00 | $527,20 | $493,52 | 31,44M |
| 2026-05-27 | $495,54 | -1,66 % | $508,00 | $510,21 | $486,66 | 27,59M |
| 2026-05-26 | $503,89 | +7,78 % | $484,74 | $506,96 | $480,23 | 38,47M |
| 2026-05-22 | $467,51 | +3,99 % | $469,84 | $481,41 | $461,71 | 34,76M |