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 | $161,93 | -0,71 % | $163,80 | $163,86 | $161,93 | 284,20K |
| 2026-09-29 | $163,09 | -1,01 % | $164,65 | $165,98 | $162,09 | 227,20K |
| 2026-09-28 | $164,75 | +1,19 % | $161,98 | $165,19 | $161,31 | 400,50K |
| 2026-09-25 | $162,81 | +0,42 % | $162,19 | $164,35 | $160,97 | 270,00K |
| 2026-09-24 | $162,13 | -1,12 % | $163,84 | $164,96 | $160,35 | 293,00K |
| 2026-09-23 | $163,97 | +0,10 % | $162,42 | $166,75 | $162,00 | 342,60K |
| 2026-09-22 | $163,81 | +1,19 % | $165,62 | $165,82 | $161,84 | 330,00K |
| 2026-09-21 | $161,88 | +1,41 % | $162,00 | $162,69 | $160,18 | 342,00K |
| 2026-09-18 | $159,63 | -0,16 % | $159,39 | $160,41 | $157,74 | 933,90K |
| 2026-09-17 | $159,89 | +1,25 % | $160,75 | $163,01 | $158,20 | 323,30K |
| 2026-09-16 | $157,92 | -1,36 % | $161,39 | $161,39 | $157,22 | 400,30K |
| 2026-09-15 | $160,09 | -0,09 % | $160,43 | $160,43 | $156,91 | 337,70K |
| 2026-09-14 | $160,23 | -2,22 % | $161,57 | $163,61 | $160,09 | 301,70K |
| 2026-09-11 | $163,87 | +0,70 % | $164,27 | $165,21 | $162,18 | 307,30K |
| 2026-09-10 | $162,73 | -2,68 % | $166,58 | $166,83 | $161,10 | 394,00K |
| 2026-09-09 | $167,21 | -1,88 % | $169,40 | $171,48 | $166,42 | 273,70K |
| 2026-09-08 | $170,41 | -1,68 % | $172,67 | $172,67 | $170,32 | 289,70K |
| 2026-09-04 | $173,33 | +1,46 % | $170,02 | $173,49 | $169,89 | 441,50K |
| 2026-09-03 | $170,84 | +1,02 % | $171,16 | $173,09 | $167,67 | 505,60K |
| 2026-09-02 | $169,11 | +0,10 % | $169,03 | $171,40 | $166,77 | 311,70K |
| 2026-09-01 | $168,94 | -2,11 % | $171,62 | $173,48 | $167,76 | 389,30K |
| 2026-08-31 | $172,58 | -1,43 % | $173,88 | $174,49 | $172,29 | 302,20K |
| 2026-08-28 | $175,09 | -0,26 % | $175,87 | $177,34 | $173,50 | 226,00K |
| 2026-08-27 | $175,55 | -1,25 % | $176,88 | $181,29 | $175,49 | 255,10K |
| 2026-08-26 | $177,78 | -1,13 % | $180,59 | $181,93 | $177,78 | 332,50K |
| 2026-08-25 | $179,81 | +0,88 % | $180,92 | $181,29 | $179,00 | 307,40K |
| 2026-08-24 | $178,25 | -0,16 % | $179,12 | $180,98 | $177,45 | 376,60K |
| 2026-08-21 | $178,54 | +0,24 % | $178,66 | $179,87 | $176,97 | 336,40K |
| 2026-08-20 | $178,11 | -0,27 % | $176,20 | $179,66 | $175,95 | 428,40K |
| 2026-08-19 | $178,60 | +0,82 % | $178,86 | $180,92 | $178,30 | 241,20K |
| 2026-08-18 | $177,15 | -1,13 % | $179,72 | $179,72 | $176,49 | 259,00K |
| 2026-08-17 | $179,17 | -1,66 % | $181,45 | $182,12 | $178,48 | 248,70K |
| 2026-08-14 | $182,20 | +0,29 % | $181,09 | $182,27 | $180,40 | 192,40K |
| 2026-08-13 | $181,68 | -0,97 % | $184,95 | $185,46 | $181,59 | 330,20K |
| 2026-08-12 | $183,46 | -1,74 % | $186,30 | $186,64 | $181,15 | 407,70K |
| 2026-08-11 | $186,70 | +1,83 % | $184,19 | $187,18 | $184,19 | 371,20K |
| 2026-08-10 | $183,35 | -1,17 % | $185,08 | $185,08 | $181,89 | 289,70K |
| 2026-08-07 | $185,52 | +0,84 % | $183,92 | $188,32 | $183,92 | 506,30K |
| 2026-08-06 | $183,97 | -1,13 % | $185,41 | $186,68 | $183,62 | 365,00K |
| 2026-08-05 | $186,08 | +1,56 % | $183,94 | $186,27 | $183,89 | 456,90K |
| 2026-08-04 | $183,22 | +2,10 % | $179,00 | $183,77 | $179,00 | 548,50K |
| 2026-08-03 | $179,46 | +2,75 % | $177,11 | $180,30 | $176,92 | 651,20K |
| 2026-07-31 | $174,66 | +0,17 % | $173,32 | $174,90 | $172,48 | 587,70K |
| 2026-07-30 | $174,37 | -0,06 % | $173,73 | $174,85 | $170,35 | 453,40K |
| 2026-07-29 | $174,48 | -2,33 % | $175,31 | $178,91 | $171,19 | 749,40K |
| 2026-07-28 | $178,65 | +8,13 % | $170,27 | $188,59 | $170,12 | 1,92M |
| 2026-07-27 | $165,22 | +2,81 % | $162,22 | $167,02 | $162,04 | 973,40K |
| 2026-07-24 | $160,71 | +1,68 % | $158,06 | $162,14 | $158,06 | 434,70K |
| 2026-07-23 | $158,05 | +0,49 % | $156,60 | $158,77 | $155,61 | 592,10K |
| 2026-07-22 | $157,28 | +3,86 % | $155,41 | $157,91 | $153,72 | 600,80K |
| 2026-07-21 | $151,43 | -0,52 % | $152,38 | $153,29 | $151,04 | 511,30K |
| 2026-07-20 | $152,22 | -2,40 % | $156,54 | $156,61 | $152,00 | 504,70K |
| 2026-07-17 | $155,97 | -2,93 % | $160,31 | $162,26 | $155,51 | 481,70K |
| 2026-07-16 | $160,67 | +3,06 % | $155,74 | $161,26 | $155,50 | 641,30K |
| 2026-07-15 | $155,90 | +0,24 % | $155,25 | $158,18 | $155,12 | 464,40K |
| 2026-07-14 | $155,53 | -0,10 % | $156,33 | $157,05 | $155,14 | 298,90K |
| 2026-07-13 | $155,69 | +0,12 % | $155,46 | $157,47 | $154,53 | 553,20K |
| 2026-07-10 | $155,50 | +0,92 % | $154,89 | $156,74 | $154,28 | 584,90K |
| 2026-07-09 | $154,09 | +1,42 % | $152,49 | $154,49 | $151,78 | 362,70K |
| 2026-07-08 | $151,93 | -2,21 % | $153,37 | $153,37 | $151,63 | 380,20K |
| 2026-07-07 | $155,36 | -2,66 % | $158,67 | $160,10 | $154,16 | 350,90K |
| 2026-07-06 | $159,60 | +0,66 % | $158,98 | $160,08 | $157,23 | 402,80K |
| 2026-07-02 | $158,56 | +0,26 % | $159,04 | $159,28 | $156,22 | 380,20K |
| 2026-07-01 | $158,15 | -1,42 % | $160,32 | $162,43 | $158,13 | 562,40K |
| 2026-06-30 | $160,42 | +0,60 % | $160,33 | $160,77 | $158,64 | 580,10K |
| 2026-06-29 | $159,47 | -1,66 % | $161,81 | $161,82 | $157,24 | 445,20K |
| 2026-06-26 | $162,16 | +0,43 % | $161,60 | $162,48 | $160,11 | 567,50K |
| 2026-06-25 | $161,46 | +2,38 % | $158,74 | $163,54 | $158,74 | 357,50K |
| 2026-06-24 | $157,70 | +1,76 % | $155,26 | $159,06 | $154,11 | 512,50K |
| 2026-06-23 | $154,97 | -1,19 % | $156,75 | $157,71 | $154,90 | 348,20K |
| 2026-06-22 | $156,84 | -0,66 % | $156,84 | $158,00 | $154,99 | 255,40K |
| 2026-06-18 | $157,88 | +2,59 % | $155,26 | $160,47 | $155,26 | 524,70K |
| 2026-06-17 | $153,89 | -2,60 % | $157,27 | $160,04 | $153,14 | 517,90K |
| 2026-06-16 | $158,00 | +0,86 % | $158,07 | $159,81 | $156,96 | 305,70K |
| 2026-06-15 | $156,66 | +1,59 % | $155,59 | $160,73 | $155,54 | 418,70K |
| 2026-06-12 | $154,21 | -0,57 % | $156,95 | $156,95 | $154,15 | 359,10K |
| 2026-06-11 | $155,09 | +1,91 % | $153,72 | $155,36 | $151,77 | 287,10K |
| 2026-06-10 | $152,19 | -2,72 % | $156,42 | $156,93 | $151,63 | 388,00K |
| 2026-06-09 | $156,45 | +2,87 % | $153,25 | $156,69 | $153,25 | 547,80K |
| 2026-06-08 | $152,08 | -1,98 % | $154,22 | $155,80 | $151,89 | 325,40K |
| 2026-06-05 | $155,15 | +1,57 % | $150,28 | $156,32 | $150,28 | 449,10K |
| 2026-06-04 | $152,75 | -0,30 % | $154,65 | $155,87 | $151,19 | 358,00K |
| 2026-06-03 | $153,21 | +0,24 % | $152,64 | $154,54 | $151,22 | 588,10K |
| 2026-06-02 | $152,84 | -1,50 % | $155,40 | $156,50 | $152,68 | 698,60K |
| 2026-06-01 | $155,17 | -1,73 % | $156,45 | $157,69 | $152,72 | 387,60K |
| 2026-05-29 | $157,90 | -1,52 % | $159,84 | $161,51 | $157,63 | 532,40K |
| 2026-05-28 | $160,34 | +0,36 % | $158,44 | $161,35 | $157,64 | 277,20K |
| 2026-05-27 | $159,76 | +0,04 % | $161,18 | $162,98 | $159,22 | 465,40K |
| 2026-05-26 | $159,70 | +1,45 % | $158,26 | $161,25 | $157,91 | 627,10K |
| 2026-05-22 | $157,42 | +0,17 % | $157,09 | $157,85 | $155,17 | 278,40K |