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 | $184,39 | -0,94 % | $186,51 | $188,00 | $184,00 | 1,03M |
| 2026-09-29 | $186,14 | -4,00 % | $191,41 | $194,25 | $182,10 | 1,58M |
| 2026-09-28 | $193,89 | -0,62 % | $194,98 | $198,96 | $193,11 | 707,40K |
| 2026-09-25 | $195,09 | -0,48 % | $197,68 | $201,42 | $194,35 | 838,20K |
| 2026-09-24 | $196,03 | +1,33 % | $193,02 | $197,11 | $190,72 | 386,10K |
| 2026-09-23 | $193,45 | -4,75 % | $204,01 | $204,70 | $189,05 | 913,00K |
| 2026-09-22 | $203,10 | -1,16 % | $205,68 | $207,01 | $202,52 | 299,80K |
| 2026-09-21 | $205,49 | -1,10 % | $208,17 | $210,85 | $203,38 | 543,50K |
| 2026-09-18 | $207,78 | -3,03 % | $212,05 | $213,26 | $206,92 | 869,30K |
| 2026-09-17 | $214,28 | +1,09 % | $215,59 | $216,47 | $208,63 | 681,40K |
| 2026-09-16 | $211,97 | +3,87 % | $202,95 | $214,63 | $201,93 | 644,90K |
| 2026-09-15 | $204,07 | -5,78 % | $215,02 | $215,02 | $203,78 | 591,30K |
| 2026-09-14 | $216,58 | -1,89 % | $221,93 | $223,29 | $216,00 | 718,80K |
| 2026-09-11 | $220,75 | +4,56 % | $212,71 | $229,62 | $212,44 | 1,23M |
| 2026-09-10 | $211,12 | +0,23 % | $210,63 | $211,65 | $208,01 | 526,40K |
| 2026-09-09 | $210,63 | +1,35 % | $207,97 | $211,22 | $205,76 | 428,40K |
| 2026-09-08 | $207,82 | +0,55 % | $205,00 | $210,85 | $202,00 | 385,80K |
| 2026-09-04 | $206,68 | -0,80 % | $207,01 | $208,51 | $205,49 | 438,20K |
| 2026-09-03 | $208,35 | -0,75 % | $209,32 | $210,59 | $206,60 | 558,80K |
| 2026-09-02 | $209,92 | +3,50 % | $203,11 | $210,55 | $201,54 | 608,20K |
| 2026-09-01 | $202,83 | +2,17 % | $199,71 | $205,94 | $199,71 | 656,30K |
| 2026-08-31 | $198,52 | -0,25 % | $199,00 | $200,74 | $197,05 | 503,70K |
| 2026-08-28 | $199,02 | -3,51 % | $205,70 | $205,70 | $199,00 | 441,20K |
| 2026-08-27 | $206,27 | -0,42 % | $205,00 | $208,26 | $203,71 | 586,30K |
| 2026-08-26 | $207,15 | +0,81 % | $204,48 | $210,68 | $203,70 | 378,40K |
| 2026-08-25 | $205,48 | +0,04 % | $207,58 | $209,53 | $200,19 | 731,50K |
| 2026-08-24 | $205,40 | -1,14 % | $207,00 | $208,09 | $205,09 | 293,20K |
| 2026-08-21 | $207,77 | -0,12 % | $207,22 | $210,87 | $206,50 | 734,90K |
| 2026-08-20 | $208,03 | -4,66 % | $216,50 | $217,85 | $206,26 | 620,90K |
| 2026-08-19 | $218,20 | +1,16 % | $218,93 | $222,46 | $216,73 | 572,00K |
| 2026-08-18 | $215,69 | -0,27 % | $215,93 | $220,01 | $214,39 | 506,30K |
| 2026-08-17 | $216,27 | +1,22 % | $212,01 | $216,96 | $211,44 | 511,80K |
| 2026-08-14 | $213,67 | 0,00 % | $211,00 | $216,30 | $208,95 | 476,30K |
| 2026-08-13 | $213,68 | -0,46 % | $215,76 | $221,55 | $212,63 | 705,30K |
| 2026-08-12 | $214,66 | -0,51 % | $216,80 | $218,74 | $213,15 | 1,24M |
| 2026-08-11 | $215,77 | -2,32 % | $222,33 | $223,04 | $215,35 | 834,30K |
| 2026-08-10 | $220,89 | +3,83 % | $215,88 | $223,40 | $210,00 | 1,40M |
| 2026-08-07 | $212,74 | +1,24 % | $210,13 | $214,39 | $208,60 | 1,02M |
| 2026-08-06 | $210,13 | -1,28 % | $212,73 | $216,56 | $209,98 | 397,10K |
| 2026-08-05 | $212,85 | +0,32 % | $214,49 | $218,12 | $209,26 | 665,10K |
| 2026-08-04 | $212,17 | +0,54 % | $212,81 | $214,89 | $210,13 | 473,50K |
| 2026-08-03 | $211,04 | -3,19 % | $215,50 | $216,24 | $206,94 | 962,80K |
| 2026-07-31 | $217,99 | -7,10 % | $234,46 | $235,10 | $217,64 | 782,10K |
| 2026-07-30 | $234,64 | +3,17 % | $229,25 | $235,21 | $223,71 | 714,40K |
| 2026-07-29 | $227,42 | -2,89 % | $233,96 | $235,91 | $227,00 | 523,00K |
| 2026-07-28 | $234,20 | -1,75 % | $241,95 | $242,10 | $232,34 | 404,10K |
| 2026-07-27 | $238,37 | -1,09 % | $240,43 | $245,49 | $237,08 | 773,10K |
| 2026-07-24 | $241,00 | -0,22 % | $240,92 | $242,96 | $237,77 | 462,00K |
| 2026-07-23 | $241,53 | +0,80 % | $239,00 | $244,60 | $237,00 | 500,40K |
| 2026-07-22 | $239,62 | +1,13 % | $235,69 | $240,73 | $233,73 | 648,30K |
| 2026-07-21 | $236,95 | +6,91 % | $225,80 | $237,35 | $221,24 | 993,60K |
| 2026-07-20 | $221,64 | -3,63 % | $229,74 | $232,99 | $221,21 | 776,40K |
| 2026-07-17 | $230,00 | -2,97 % | $233,62 | $237,36 | $228,12 | 878,30K |
| 2026-07-16 | $237,04 | -0,21 % | $235,92 | $240,86 | $233,22 | 639,70K |
| 2026-07-15 | $237,53 | +0,96 % | $232,58 | $237,98 | $229,64 | 838,90K |
| 2026-07-14 | $235,26 | +3,06 % | $229,02 | $236,01 | $226,67 | 482,60K |
| 2026-07-13 | $228,28 | -2,36 % | $230,15 | $231,81 | $224,70 | 843,00K |
| 2026-07-10 | $233,80 | -6,09 % | $248,32 | $249,11 | $230,14 | 804,60K |
| 2026-07-09 | $248,95 | +1,38 % | $245,13 | $249,55 | $243,72 | 621,70K |
| 2026-07-08 | $245,57 | -1,68 % | $249,36 | $252,54 | $245,40 | 769,40K |
| 2026-07-07 | $249,76 | +2,95 % | $242,31 | $252,60 | $239,86 | 1,06M |
| 2026-07-06 | $242,60 | -0,70 % | $245,40 | $251,25 | $239,02 | 842,10K |
| 2026-07-02 | $244,31 | +1,52 % | $242,49 | $245,20 | $238,33 | 853,80K |
| 2026-07-01 | $240,66 | -1,68 % | $244,77 | $247,64 | $237,64 | 977,80K |
| 2026-06-30 | $244,77 | +1,51 % | $245,62 | $248,62 | $240,38 | 1,20M |
| 2026-06-29 | $241,12 | -0,23 % | $244,08 | $248,15 | $236,47 | 1,36M |
| 2026-06-26 | $241,67 | +1,83 % | $239,88 | $247,50 | $238,25 | 7,35M |
| 2026-06-25 | $237,33 | -0,25 % | $238,83 | $244,67 | $236,60 | 1,38M |
| 2026-06-24 | $237,92 | -1,67 % | $245,60 | $246,76 | $236,44 | 1,13M |
| 2026-06-23 | $241,97 | -2,37 % | $247,85 | $252,03 | $241,56 | 1,31M |
| 2026-06-22 | $247,85 | -1,06 % | $249,05 | $253,00 | $245,94 | 814,10K |
| 2026-06-18 | $250,50 | -0,66 % | $255,62 | $260,19 | $247,34 | 770,70K |
| 2026-06-17 | $252,16 | +0,10 % | $251,13 | $254,84 | $248,64 | 519,40K |
| 2026-06-16 | $251,91 | -0,59 % | $255,03 | $255,03 | $248,08 | 684,30K |
| 2026-06-15 | $253,40 | -0,69 % | $253,42 | $255,09 | $251,14 | 628,30K |
| 2026-06-12 | $255,17 | +0,55 % | $253,04 | $257,92 | $253,04 | 441,60K |
| 2026-06-11 | $253,77 | +3,02 % | $249,12 | $257,43 | $247,68 | 787,50K |
| 2026-06-10 | $246,34 | +0,28 % | $246,18 | $256,00 | $245,11 | 741,20K |
| 2026-06-09 | $245,64 | +4,47 % | $237,21 | $246,40 | $236,38 | 918,00K |
| 2026-06-08 | $235,14 | +1,21 % | $234,00 | $239,24 | $233,29 | 548,90K |
| 2026-06-05 | $232,32 | +0,36 % | $231,21 | $242,41 | $228,24 | 1,12M |
| 2026-06-04 | $231,48 | -0,86 % | $233,80 | $236,46 | $229,07 | 557,80K |
| 2026-06-03 | $233,49 | +5,10 % | $225,21 | $233,56 | $217,15 | 783,80K |
| 2026-06-02 | $222,16 | -3,51 % | $225,89 | $228,35 | $218,55 | 603,80K |
| 2026-06-01 | $230,25 | -1,80 % | $233,50 | $233,50 | $227,64 | 499,10K |
| 2026-05-29 | $234,48 | +0,71 % | $231,53 | $236,50 | $230,01 | 913,90K |
| 2026-05-28 | $232,83 | -0,72 % | $234,22 | $236,68 | $231,38 | 472,30K |
| 2026-05-27 | $234,52 | +0,14 % | $235,00 | $236,70 | $231,25 | 708,90K |
| 2026-05-26 | $234,20 | -0,75 % | $236,79 | $238,56 | $233,33 | 646,60K |
| 2026-05-22 | $235,97 | +1,00 % | $235,00 | $236,84 | $232,02 | 674,60K |