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 | $179,00 | -1,63 % | $181,19 | $182,34 | $178,91 | 1,80M |
| 2026-09-29 | $181,97 | -1,01 % | $182,51 | $182,95 | $180,09 | 1,53M |
| 2026-09-28 | $183,83 | +0,01 % | $183,07 | $184,34 | $181,95 | 1,88M |
| 2026-09-25 | $183,82 | +2,56 % | $179,22 | $183,92 | $177,87 | 1,47M |
| 2026-09-24 | $179,23 | -1,80 % | $182,73 | $183,72 | $178,98 | 1,40M |
| 2026-09-23 | $182,52 | -0,26 % | $182,10 | $184,37 | $181,31 | 1,02M |
| 2026-09-22 | $183,00 | +1,27 % | $182,40 | $183,83 | $180,75 | 1,46M |
| 2026-09-21 | $180,70 | -0,13 % | $181,25 | $181,53 | $179,98 | 1,46M |
| 2026-09-18 | $180,94 | -0,24 % | $179,76 | $182,62 | $179,42 | 6,41M |
| 2026-09-17 | $181,38 | -0,26 % | $182,71 | $184,34 | $181,27 | 1,84M |
| 2026-09-16 | $181,85 | -2,19 % | $185,18 | $186,27 | $181,29 | 1,73M |
| 2026-09-15 | $185,92 | +1,65 % | $182,39 | $186,63 | $181,28 | 2,09M |
| 2026-09-14 | $182,91 | +2,85 % | $180,05 | $183,53 | $179,60 | 1,63M |
| 2026-09-11 | $177,85 | +0,81 % | $177,60 | $178,30 | $175,20 | 1,58M |
| 2026-09-10 | $176,42 | -1,88 % | $178,94 | $178,94 | $175,67 | 1,70M |
| 2026-09-09 | $179,80 | +0,39 % | $177,15 | $182,10 | $176,55 | 1,53M |
| 2026-09-08 | $179,10 | -3,05 % | $181,75 | $182,20 | $178,47 | 1,80M |
| 2026-09-04 | $184,74 | -1,54 % | $185,42 | $187,13 | $184,05 | 1,44M |
| 2026-09-03 | $187,62 | +0,05 % | $188,97 | $189,47 | $184,91 | 1,21M |
| 2026-09-02 | $187,52 | +0,21 % | $187,43 | $191,76 | $187,43 | 1,47M |
| 2026-09-01 | $187,12 | -0,53 % | $190,30 | $191,57 | $186,48 | 1,28M |
| 2026-08-31 | $188,11 | -0,74 % | $187,88 | $188,97 | $186,62 | 2,63M |
| 2026-08-28 | $189,52 | +0,74 % | $188,04 | $190,32 | $187,54 | 1,69M |
| 2026-08-27 | $188,13 | -1,09 % | $189,29 | $190,41 | $187,73 | 1,35M |
| 2026-08-26 | $190,21 | +0,23 % | $188,49 | $191,52 | $188,02 | 1,40M |
| 2026-08-25 | $189,78 | -0,50 % | $189,31 | $190,07 | $187,03 | 1,21M |
| 2026-08-24 | $190,74 | -0,66 % | $191,73 | $193,07 | $190,35 | 1,31M |
| 2026-08-21 | $192,00 | +2,33 % | $188,02 | $192,30 | $186,95 | 2,52M |
| 2026-08-20 | $187,62 | +0,01 % | $186,20 | $190,01 | $185,36 | 1,97M |
| 2026-08-19 | $187,60 | +3,78 % | $183,71 | $187,96 | $181,52 | 2,16M |
| 2026-08-18 | $180,77 | -0,72 % | $184,94 | $185,80 | $180,72 | 1,62M |
| 2026-08-17 | $182,09 | -0,71 % | $181,89 | $183,46 | $181,62 | 1,31M |
| 2026-08-14 | $183,40 | +0,79 % | $182,12 | $183,82 | $181,22 | 1,01M |
| 2026-08-13 | $181,97 | -0,88 % | $184,75 | $185,32 | $181,41 | 2,16M |
| 2026-08-12 | $183,58 | +1,20 % | $177,61 | $183,75 | $177,13 | 1,55M |
| 2026-08-11 | $181,41 | +0,99 % | $178,35 | $181,79 | $178,35 | 1,52M |
| 2026-08-10 | $179,63 | +1,57 % | $176,49 | $179,79 | $175,63 | 1,77M |
| 2026-08-07 | $176,86 | -0,12 % | $175,26 | $177,55 | $173,29 | 1,85M |
| 2026-08-06 | $177,07 | +3,76 % | $175,88 | $179,40 | $172,76 | 3,30M |
| 2026-08-05 | $170,66 | +0,32 % | $169,73 | $170,91 | $168,01 | 2,54M |
| 2026-08-04 | $170,12 | -0,05 % | $168,00 | $170,76 | $166,80 | 2,10M |
| 2026-08-03 | $170,21 | +2,77 % | $167,75 | $171,21 | $167,16 | 1,73M |
| 2026-07-31 | $165,62 | +0,10 % | $163,80 | $166,29 | $162,45 | 2,02M |
| 2026-07-30 | $165,45 | -1,75 % | $165,91 | $168,16 | $164,43 | 2,04M |
| 2026-07-29 | $168,40 | +1,24 % | $166,07 | $169,10 | $165,01 | 2,13M |
| 2026-07-28 | $166,34 | +4,67 % | $162,00 | $168,21 | $161,62 | 2,69M |
| 2026-07-27 | $158,92 | +1,64 % | $157,09 | $160,55 | $157,09 | 1,34M |
| 2026-07-24 | $156,36 | +2,22 % | $154,48 | $156,80 | $153,32 | 1,12M |
| 2026-07-23 | $152,97 | -0,12 % | $153,77 | $154,28 | $152,13 | 1,61M |
| 2026-07-22 | $153,16 | -0,44 % | $154,87 | $155,33 | $152,53 | 1,16M |
| 2026-07-21 | $153,84 | -0,41 % | $152,56 | $154,20 | $151,97 | 1,33M |
| 2026-07-20 | $154,48 | -2,33 % | $157,76 | $158,27 | $154,31 | 1,73M |
| 2026-07-17 | $158,17 | -1,10 % | $158,84 | $163,14 | $157,02 | 2,11M |
| 2026-07-16 | $159,93 | +3,26 % | $156,83 | $160,19 | $156,14 | 1,68M |
| 2026-07-15 | $154,88 | +2,81 % | $150,57 | $156,87 | $150,38 | 1,99M |
| 2026-07-14 | $150,65 | -2,07 % | $151,83 | $151,94 | $148,34 | 1,91M |
| 2026-07-13 | $153,83 | +1,24 % | $152,56 | $154,93 | $152,00 | 1,40M |
| 2026-07-10 | $151,94 | +0,72 % | $150,52 | $152,90 | $150,15 | 1,05M |
| 2026-07-09 | $150,85 | +0,19 % | $149,82 | $151,72 | $148,23 | 1,79M |
| 2026-07-08 | $150,56 | -3,67 % | $155,98 | $156,29 | $150,35 | 2,29M |
| 2026-07-07 | $156,30 | +0,49 % | $158,00 | $159,49 | $156,26 | 1,76M |
| 2026-07-06 | $155,54 | -1,61 % | $157,95 | $158,01 | $154,32 | 1,49M |
| 2026-07-02 | $158,08 | +3,39 % | $154,94 | $158,72 | $153,93 | 2,04M |
| 2026-07-01 | $152,90 | +1,04 % | $151,76 | $154,04 | $151,56 | 2,13M |
| 2026-06-30 | $151,33 | -2,49 % | $155,02 | $155,11 | $149,69 | 2,11M |
| 2026-06-29 | $155,19 | -0,47 % | $154,73 | $155,25 | $152,97 | 2,40M |
| 2026-06-26 | $155,92 | +3,00 % | $152,80 | $156,89 | $151,63 | 12,18M |
| 2026-06-25 | $151,38 | +2,44 % | $148,42 | $152,83 | $147,20 | 2,55M |
| 2026-06-24 | $147,77 | +2,68 % | $145,66 | $149,20 | $144,61 | 2,30M |
| 2026-06-23 | $143,92 | +2,28 % | $142,55 | $145,59 | $141,25 | 2,91M |
| 2026-06-22 | $140,71 | -2,27 % | $142,44 | $143,43 | $140,11 | 3,64M |
| 2026-06-18 | $143,98 | +1,67 % | $142,02 | $144,70 | $141,75 | 6,23M |
| 2026-06-17 | $141,61 | -2,45 % | $144,50 | $145,60 | $140,63 | 2,92M |
| 2026-06-16 | $145,16 | -0,25 % | $146,57 | $146,89 | $144,26 | 1,51M |
| 2026-06-15 | $145,52 | -0,49 % | $146,60 | $147,94 | $145,44 | 1,76M |
| 2026-06-12 | $146,24 | -0,75 % | $147,94 | $149,00 | $144,40 | 1,97M |
| 2026-06-11 | $147,35 | -0,30 % | $147,33 | $148,09 | $145,90 | 1,64M |
| 2026-06-10 | $147,79 | -2,80 % | $151,48 | $151,62 | $147,74 | 1,75M |
| 2026-06-09 | $152,04 | +1,37 % | $149,72 | $152,55 | $148,70 | 2,21M |
| 2026-06-08 | $149,99 | -0,77 % | $150,01 | $151,02 | $149,04 | 1,93M |
| 2026-06-05 | $151,16 | +1,07 % | $151,78 | $153,24 | $150,70 | 2,08M |
| 2026-06-04 | $149,56 | +2,71 % | $148,88 | $151,67 | $148,11 | 2,24M |
| 2026-06-03 | $145,61 | +0,82 % | $144,46 | $146,72 | $144,21 | 1,61M |
| 2026-06-02 | $144,43 | -0,62 % | $145,00 | $146,02 | $143,13 | 2,69M |
| 2026-06-01 | $145,33 | -1,22 % | $146,15 | $147,92 | $145,13 | 2,39M |
| 2026-05-29 | $147,12 | -0,87 % | $148,26 | $149,23 | $146,64 | 3,73M |
| 2026-05-28 | $148,41 | +0,79 % | $146,20 | $148,46 | $143,96 | 3,21M |
| 2026-05-27 | $147,24 | -0,35 % | $147,60 | $150,74 | $146,12 | 2,88M |
| 2026-05-26 | $147,75 | +0,08 % | $147,63 | $149,30 | $146,25 | 3,24M |
| 2026-05-22 | $147,63 | +0,94 % | $146,68 | $148,25 | $145,64 | 1,29M |