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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $278,58 | +0,58 % | $284,62 | $287,15 | $275,77 | 3,00M |
| 2026-09-30 | $276,98 | -4,90 % | $296,06 | $300,46 | $276,90 | 14,85M |
| 2026-09-29 | $291,25 | +10,80 % | $272,82 | $302,35 | $271,20 | 23,69M |
| 2026-09-28 | $262,87 | -8,95 % | $282,51 | $286,26 | $259,46 | 15,58M |
| 2026-09-25 | $288,70 | +8,27 % | $269,91 | $292,72 | $264,01 | 17,36M |
| 2026-09-24 | $266,65 | -3,10 % | $256,00 | $269,34 | $251,30 | 18,08M |
| 2026-09-23 | $275,19 | -0,48 % | $276,96 | $282,64 | $271,02 | 8,19M |
| 2026-09-22 | $276,53 | +1,33 % | $274,16 | $284,25 | $268,97 | 10,59M |
| 2026-09-21 | $272,89 | +2,73 % | $270,00 | $282,00 | $265,36 | 14,55M |
| 2026-09-18 | $265,63 | -5,39 % | $284,32 | $285,10 | $265,00 | 73,47M |
| 2026-09-17 | $280,76 | +3,98 % | $283,15 | $288,00 | $275,53 | 14,24M |
| 2026-09-16 | $270,02 | +4,11 % | $268,24 | $275,18 | $261,81 | 13,50M |
| 2026-09-15 | $259,35 | +0,89 % | $261,00 | $269,83 | $257,09 | 10,74M |
| 2026-09-14 | $257,05 | -6,78 % | $256,39 | $261,70 | $249,05 | 14,84M |
| 2026-09-11 | $275,75 | +6,68 % | $268,52 | $277,28 | $266,12 | 13,63M |
| 2026-09-10 | $258,49 | -4,01 % | $260,71 | $271,50 | $257,01 | 11,52M |
| 2026-09-09 | $269,28 | -2,86 % | $272,99 | $280,48 | $268,58 | 12,15M |
| 2026-09-08 | $277,22 | +9,63 % | $267,76 | $283,83 | $259,78 | 27,50M |
| 2026-09-04 | $252,87 | +7,35 % | $236,82 | $253,30 | $235,55 | 16,47M |
| 2026-09-03 | $235,55 | +8,41 % | $219,00 | $238,41 | $212,12 | 15,64M |
| 2026-09-02 | $217,28 | +1,71 % | $210,00 | $217,30 | $204,30 | 9,18M |
| 2026-09-01 | $213,63 | +3,55 % | $203,50 | $213,66 | $197,50 | 10,79M |
| 2026-08-31 | $206,30 | -2,12 % | $208,88 | $210,00 | $202,88 | 10,09M |
| 2026-08-28 | $210,77 | -3,24 % | $215,71 | $222,40 | $209,12 | 11,41M |
| 2026-08-27 | $217,83 | -0,17 % | $227,10 | $227,99 | $214,75 | 11,69M |
| 2026-08-26 | $218,21 | +0,35 % | $213,94 | $227,34 | $212,30 | 11,99M |
| 2026-08-25 | $217,45 | +6,58 % | $213,54 | $218,53 | $208,30 | 14,90M |
| 2026-08-24 | $204,02 | +1,28 % | $191,98 | $209,92 | $185,93 | 15,25M |
| 2026-08-21 | $201,45 | -0,51 % | $206,22 | $207,88 | $195,68 | 9,37M |
| 2026-08-20 | $202,48 | -2,01 % | $203,50 | $206,85 | $197,33 | 9,46M |
| 2026-08-19 | $206,63 | -1,14 % | $212,55 | $212,56 | $200,09 | 10,33M |
| 2026-08-18 | $209,01 | -9,97 % | $220,76 | $222,70 | $205,50 | 15,42M |
| 2026-08-17 | $232,16 | +0,97 % | $241,18 | $244,44 | $229,10 | 10,64M |
| 2026-08-14 | $229,94 | -2,66 % | $233,66 | $248,57 | $227,67 | 12,24M |
| 2026-08-13 | $236,22 | -0,40 % | $235,94 | $253,31 | $233,44 | 11,38M |
| 2026-08-12 | $237,16 | +12,29 % | $236,71 | $249,99 | $231,18 | 15,89M |
| 2026-08-11 | $211,21 | +0,28 % | $214,50 | $219,70 | $210,16 | 8,71M |
| 2026-08-10 | $210,63 | -3,97 % | $221,00 | $221,04 | $210,02 | 9,01M |
| 2026-08-07 | $219,34 | -4,20 % | $240,18 | $240,18 | $212,20 | 15,10M |
| 2026-08-06 | $228,96 | -2,29 % | $223,00 | $249,45 | $221,21 | 11,84M |
| 2026-08-05 | $234,33 | +2,73 % | $223,79 | $241,89 | $222,59 | 13,32M |
| 2026-08-04 | $228,11 | +4,48 % | $225,38 | $237,45 | $219,21 | 18,85M |
| 2026-08-03 | $218,32 | +6,08 % | $197,82 | $224,64 | $191,00 | 18,45M |
| 2026-07-31 | $205,81 | -0,63 % | $230,77 | $235,49 | $205,43 | 21,96M |
| 2026-07-30 | $207,12 | +26,49 % | $186,25 | $215,74 | $184,88 | 35,30M |
| 2026-07-29 | $163,75 | -1,85 % | $183,50 | $185,66 | $157,33 | 44,26M |
| 2026-07-28 | $166,84 | -11,34 % | $175,30 | $176,85 | $157,65 | 29,40M |
| 2026-07-27 | $188,18 | +1,78 % | $190,51 | $197,50 | $176,57 | 15,66M |
| 2026-07-24 | $184,89 | -14,91 % | $214,19 | $214,19 | $183,22 | 16,02M |
| 2026-07-23 | $217,30 | -0,42 % | $215,02 | $229,67 | $213,75 | 9,43M |
| 2026-07-22 | $218,22 | -3,55 % | $217,57 | $229,86 | $216,51 | 9,33M |
| 2026-07-21 | $226,26 | +14,82 % | $211,07 | $229,90 | $207,60 | 14,95M |
| 2026-07-20 | $197,06 | -8,33 % | $213,88 | $220,00 | $195,09 | 17,26M |
| 2026-07-17 | $214,96 | +3,98 % | $200,98 | $223,75 | $194,60 | 17,07M |
| 2026-07-16 | $206,73 | -13,64 % | $228,30 | $229,98 | $204,56 | 16,34M |
| 2026-07-15 | $239,38 | -1,65 % | $243,10 | $244,49 | $216,28 | 11,20M |
| 2026-07-14 | $243,40 | +4,24 % | $246,59 | $252,00 | $234,53 | 8,77M |
| 2026-07-13 | $233,49 | -4,55 % | $231,38 | $246,79 | $228,30 | 10,07M |
| 2026-07-10 | $244,61 | -4,83 % | $251,21 | $251,21 | $229,55 | 14,89M |
| 2026-07-09 | $257,02 | +1,07 % | $276,08 | $276,08 | $253,32 | 10,51M |
| 2026-07-08 | $254,29 | -5,67 % | $262,60 | $269,72 | $235,34 | 19,20M |
| 2026-07-07 | $269,57 | -8,64 % | $286,50 | $290,92 | $261,51 | 11,19M |
| 2026-07-06 | $295,05 | +8,92 % | $280,92 | $305,41 | $276,68 | 11,62M |
| 2026-07-02 | $270,89 | -6,43 % | $297,87 | $307,82 | $257,51 | 15,72M |
| 2026-07-01 | $289,50 | -4,36 % | $290,63 | $320,00 | $286,25 | 16,35M |
| 2026-06-30 | $302,70 | +10,07 % | $279,70 | $308,82 | $279,32 | 14,49M |
| 2026-06-29 | $275,01 | +9,12 % | $272,45 | $283,62 | $261,33 | 17,52M |
| 2026-06-26 | $252,02 | -18,49 % | $294,52 | $298,53 | $247,74 | 57,20M |
| 2026-06-25 | $309,18 | -5,21 % | $346,29 | $351,28 | $297,97 | 13,13M |
| 2026-06-24 | $326,19 | +1,31 % | $327,55 | $345,50 | $315,01 | 11,02M |
| 2026-06-23 | $321,98 | -6,90 % | $309,35 | $329,69 | $300,31 | 11,49M |
| 2026-06-22 | $345,85 | +5,15 % | $332,00 | $349,99 | $330,00 | 11,31M |
| 2026-06-18 | $328,91 | +15,41 % | $297,60 | $329,51 | $294,81 | 16,01M |
| 2026-06-17 | $284,99 | +1,46 % | $283,41 | $295,83 | $280,41 | 11,02M |
| 2026-06-16 | $280,88 | +2,32 % | $274,10 | $297,97 | $271,01 | 11,27M |
| 2026-06-15 | $274,50 | +5,49 % | $272,99 | $280,50 | $269,53 | 9,17M |
| 2026-06-12 | $260,22 | +4,56 % | $246,00 | $269,23 | $245,00 | 8,61M |
| 2026-06-11 | $248,88 | +6,25 % | $239,71 | $252,82 | $232,82 | 8,87M |
| 2026-06-10 | $234,23 | -9,78 % | $248,19 | $258,63 | $230,60 | 15,51M |
| 2026-06-09 | $259,61 | +2,38 % | $261,94 | $280,74 | $241,92 | 16,20M |
| 2026-06-08 | $253,57 | -3,81 % | $265,50 | $265,51 | $248,58 | 8,62M |
| 2026-06-05 | $263,61 | -9,53 % | $280,00 | $280,41 | $252,08 | 11,65M |
| 2026-06-04 | $291,37 | +1,41 % | $278,79 | $295,69 | $272,11 | 6,63M |
| 2026-06-03 | $287,32 | -5,13 % | $296,81 | $298,50 | $282,91 | 7,87M |
| 2026-06-02 | $302,85 | +10,73 % | $280,39 | $305,11 | $279,10 | 13,00M |
| 2026-06-01 | $273,51 | -4,03 % | $277,67 | $287,69 | $270,00 | 10,36M |
| 2026-05-29 | $285,00 | -1,73 % | $280,00 | $287,00 | $268,13 | 16,91M |
| 2026-05-28 | $290,01 | -1,29 % | $297,69 | $306,72 | $286,27 | 7,84M |
| 2026-05-27 | $293,80 | -2,84 % | $300,75 | $303,94 | $285,90 | 6,63M |
| 2026-05-26 | $302,40 | -0,03 % | $315,95 | $318,00 | $300,50 | 8,86M |