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 | $84,30 | -0,05 % | $85,45 | $85,81 | $83,83 | 15,79M |
| 2026-09-29 | $84,34 | -0,33 % | $86,08 | $86,22 | $83,71 | 10,62M |
| 2026-09-28 | $84,62 | +0,63 % | $84,16 | $85,71 | $82,52 | 13,94M |
| 2026-09-25 | $84,09 | +1,22 % | $83,91 | $85,01 | $83,48 | 10,15M |
| 2026-09-24 | $83,08 | +1,08 % | $80,49 | $83,53 | $80,05 | 11,71M |
| 2026-09-23 | $82,19 | -0,78 % | $83,38 | $83,40 | $81,38 | 13,00M |
| 2026-09-22 | $82,84 | +2,63 % | $80,19 | $83,37 | $79,51 | 13,24M |
| 2026-09-21 | $80,72 | +4,09 % | $79,26 | $81,21 | $78,88 | 11,65M |
| 2026-09-18 | $77,55 | -1,05 % | $78,33 | $79,30 | $77,40 | 29,79M |
| 2026-09-17 | $78,37 | +1,44 % | $78,86 | $79,08 | $77,08 | 8,54M |
| 2026-09-16 | $77,26 | -0,50 % | $79,02 | $79,02 | $76,74 | 8,90M |
| 2026-09-15 | $77,65 | -1,15 % | $78,48 | $79,14 | $77,09 | 8,67M |
| 2026-09-14 | $78,55 | -6,40 % | $81,20 | $81,60 | $78,36 | 12,20M |
| 2026-09-11 | $83,92 | +4,57 % | $82,42 | $84,48 | $82,18 | 11,04M |
| 2026-09-10 | $80,25 | -1,34 % | $80,00 | $80,85 | $79,23 | 13,08M |
| 2026-09-09 | $81,34 | -0,51 % | $80,98 | $82,28 | $80,87 | 9,56M |
| 2026-09-08 | $81,76 | -1,23 % | $83,56 | $84,00 | $81,58 | 10,10M |
| 2026-09-04 | $82,78 | +0,87 % | $82,84 | $83,84 | $81,85 | 11,22M |
| 2026-09-03 | $82,07 | +2,54 % | $80,82 | $82,16 | $79,33 | 10,18M |
| 2026-09-02 | $80,04 | -1,90 % | $80,03 | $81,16 | $77,71 | 13,28M |
| 2026-09-01 | $81,59 | +2,92 % | $79,56 | $81,64 | $78,32 | 15,43M |
| 2026-08-31 | $79,28 | +0,51 % | $78,21 | $79,85 | $77,96 | 11,05M |
| 2026-08-28 | $78,87 | -2,26 % | $80,63 | $80,75 | $78,82 | 8,46M |
| 2026-08-27 | $80,69 | +0,02 % | $81,65 | $81,65 | $80,18 | 10,26M |
| 2026-08-26 | $80,67 | +1,61 % | $79,54 | $81,31 | $79,48 | 11,85M |
| 2026-08-25 | $79,39 | +2,08 % | $79,83 | $79,84 | $78,64 | 10,83M |
| 2026-08-24 | $77,78 | -0,93 % | $77,50 | $78,15 | $75,75 | 10,53M |
| 2026-08-21 | $78,50 | +2,55 % | $78,25 | $79,21 | $76,90 | 12,56M |
| 2026-08-20 | $76,56 | -1,88 % | $77,88 | $78,35 | $76,41 | 10,84M |
| 2026-08-19 | $78,02 | -2,21 % | $81,00 | $81,63 | $77,78 | 12,08M |
| 2026-08-18 | $79,79 | -6,61 % | $82,60 | $83,19 | $79,05 | 15,07M |
| 2026-08-17 | $85,43 | +2,25 % | $83,97 | $86,03 | $83,22 | 12,61M |
| 2026-08-14 | $83,56 | +0,82 % | $82,82 | $83,94 | $82,63 | 8,96M |
| 2026-08-13 | $82,88 | -2,48 % | $84,91 | $85,20 | $82,64 | 8,39M |
| 2026-08-12 | $84,98 | +1,63 % | $86,07 | $86,41 | $84,09 | 10,45M |
| 2026-08-11 | $83,61 | -0,28 % | $85,21 | $86,13 | $83,58 | 7,91M |
| 2026-08-10 | $83,85 | -0,87 % | $85,71 | $85,86 | $83,82 | 11,17M |
| 2026-08-07 | $84,59 | -0,84 % | $85,82 | $86,21 | $83,44 | 12,12M |
| 2026-08-06 | $85,31 | -0,95 % | $84,87 | $88,17 | $84,33 | 10,72M |
| 2026-08-05 | $86,12 | +0,53 % | $86,15 | $87,42 | $85,30 | 12,29M |
| 2026-08-04 | $85,67 | +4,89 % | $85,24 | $86,45 | $82,79 | 16,35M |
| 2026-08-03 | $81,67 | +1,64 % | $78,86 | $82,08 | $77,68 | 14,32M |
| 2026-07-31 | $80,35 | +0,55 % | $82,42 | $83,61 | $79,93 | 18,56M |
| 2026-07-30 | $79,91 | +6,33 % | $79,86 | $80,61 | $77,36 | 21,53M |
| 2026-07-29 | $75,15 | +4,49 % | $76,15 | $79,64 | $74,71 | 24,37M |
| 2026-07-28 | $71,93 | -3,64 % | $72,72 | $73,00 | $69,83 | 20,22M |
| 2026-07-27 | $74,64 | -2,22 % | $77,75 | $77,75 | $73,38 | 11,13M |
| 2026-07-24 | $76,33 | -3,02 % | $78,15 | $79,43 | $75,64 | 11,21M |
| 2026-07-23 | $78,71 | -0,05 % | $78,25 | $80,01 | $78,06 | 12,64M |
| 2026-07-22 | $78,75 | -0,19 % | $77,00 | $79,26 | $76,81 | 12,10M |
| 2026-07-21 | $78,90 | +4,85 % | $77,53 | $79,04 | $76,43 | 12,97M |
| 2026-07-20 | $75,25 | -0,46 % | $76,00 | $77,39 | $75,11 | 9,53M |
| 2026-07-17 | $75,60 | -1,27 % | $74,88 | $76,75 | $73,02 | 13,40M |
| 2026-07-16 | $76,57 | -2,48 % | $77,21 | $78,50 | $76,24 | 10,97M |
| 2026-07-15 | $78,52 | -0,84 % | $80,18 | $80,33 | $77,07 | 14,81M |
| 2026-07-14 | $79,18 | +1,53 % | $79,04 | $79,99 | $77,65 | 10,42M |
| 2026-07-13 | $78,00 | -1,93 % | $79,17 | $80,19 | $77,48 | 11,01M |
| 2026-07-10 | $79,53 | -1,96 % | $80,78 | $81,22 | $78,57 | 11,90M |
| 2026-07-09 | $81,12 | +2,54 % | $81,75 | $82,44 | $80,67 | 12,25M |
| 2026-07-08 | $79,11 | -0,25 % | $77,40 | $79,28 | $76,57 | 12,53M |
| 2026-07-07 | $79,31 | -4,92 % | $80,92 | $81,67 | $78,12 | 10,92M |
| 2026-07-06 | $83,40 | +1,35 % | $84,00 | $84,68 | $82,35 | 15,25M |
| 2026-07-02 | $82,29 | -4,43 % | $85,00 | $86,50 | $80,68 | 16,61M |
| 2026-07-01 | $86,11 | -2,33 % | $87,07 | $87,07 | $83,76 | 16,02M |
| 2026-06-30 | $88,16 | +5,95 % | $83,58 | $89,26 | $83,57 | 28,84M |
| 2026-06-29 | $83,21 | +1,65 % | $82,13 | $83,45 | $79,86 | 12,39M |
| 2026-06-26 | $81,86 | -0,87 % | $81,24 | $82,97 | $80,33 | 23,72M |
| 2026-06-25 | $82,57 | +1,46 % | $83,07 | $84,36 | $81,90 | 16,97M |
| 2026-06-24 | $81,39 | +2,57 % | $78,67 | $83,17 | $78,11 | 17,33M |
| 2026-06-23 | $79,35 | -4,37 % | $79,86 | $81,14 | $79,25 | 20,02M |
| 2026-06-22 | $82,98 | +1,22 % | $83,18 | $84,38 | $82,03 | 17,17M |
| 2026-06-18 | $81,98 | +1,77 % | $82,66 | $83,18 | $81,33 | 25,64M |
| 2026-06-17 | $80,56 | +1,45 % | $80,51 | $82,09 | $79,93 | 17,43M |
| 2026-06-16 | $79,40 | +0,14 % | $79,29 | $81,05 | $78,54 | 16,45M |
| 2026-06-15 | $79,29 | +3,11 % | $78,28 | $79,68 | $77,40 | 18,07M |
| 2026-06-12 | $76,90 | +0,88 % | $76,89 | $77,64 | $75,89 | 18,79M |
| 2026-06-11 | $76,23 | +2,17 % | $75,22 | $76,64 | $73,85 | 23,82M |
| 2026-06-10 | $74,61 | -3,15 % | $76,50 | $79,90 | $74,53 | 24,14M |
| 2026-06-09 | $77,04 | +7,29 % | $73,73 | $77,46 | $72,61 | 30,86M |
| 2026-06-08 | $71,80 | +3,45 % | $72,01 | $72,97 | $70,93 | 15,01M |
| 2026-06-05 | $69,40 | -5,42 % | $71,63 | $72,49 | $69,10 | 14,34M |
| 2026-06-04 | $73,39 | -0,58 % | $72,64 | $73,92 | $70,91 | 11,24M |
| 2026-06-03 | $73,81 | -0,53 % | $74,30 | $75,96 | $73,00 | 17,16M |
| 2026-06-02 | $74,20 | +1,41 % | $73,33 | $74,77 | $70,75 | 22,88M |
| 2026-06-01 | $73,17 | -1,63 % | $73,47 | $74,32 | $72,10 | 17,44M |
| 2026-05-29 | $74,38 | +0,73 % | $74,47 | $75,81 | $73,00 | 27,39M |
| 2026-05-28 | $73,84 | +5,31 % | $70,51 | $74,17 | $69,94 | 27,58M |
| 2026-05-27 | $70,12 | +0,49 % | $69,86 | $71,00 | $69,08 | 20,14M |
| 2026-05-26 | $69,78 | +5,68 % | $68,44 | $71,88 | $68,10 | 33,18M |
| 2026-05-22 | $66,03 | +5,77 % | $63,56 | $66,29 | $63,56 | 35,46M |