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 | $377,71 | -0,48 % | $377,61 | $380,88 | $374,02 | 228,60K |
| 2026-09-29 | $379,55 | +0,49 % | $377,73 | $381,56 | $374,79 | 261,70K |
| 2026-09-28 | $377,69 | -0,87 % | $376,98 | $383,95 | $373,18 | 272,60K |
| 2026-09-25 | $381,00 | -1,69 % | $384,14 | $387,00 | $376,43 | 253,60K |
| 2026-09-24 | $387,54 | +2,29 % | $377,73 | $389,38 | $376,18 | 374,20K |
| 2026-09-23 | $378,88 | -0,18 % | $379,27 | $382,85 | $374,77 | 177,20K |
| 2026-09-22 | $379,57 | +0,59 % | $377,53 | $383,25 | $374,01 | 374,70K |
| 2026-09-21 | $377,33 | +0,24 % | $381,58 | $381,58 | $373,47 | 311,50K |
| 2026-09-18 | $376,41 | -1,57 % | $383,05 | $383,05 | $374,81 | 324,30K |
| 2026-09-17 | $382,41 | +0,89 % | $384,23 | $385,71 | $377,69 | 205,00K |
| 2026-09-16 | $379,03 | +0,27 % | $378,25 | $385,33 | $375,00 | 262,40K |
| 2026-09-15 | $378,00 | +2,56 % | $366,33 | $380,91 | $366,28 | 519,10K |
| 2026-09-14 | $368,55 | -0,21 % | $365,66 | $370,52 | $365,66 | 293,00K |
| 2026-09-11 | $369,32 | +0,15 % | $370,45 | $373,71 | $368,69 | 344,80K |
| 2026-09-10 | $368,75 | -2,18 % | $379,92 | $382,01 | $368,56 | 334,40K |
| 2026-09-09 | $376,97 | -0,83 % | $380,00 | $380,06 | $373,34 | 177,00K |
| 2026-09-08 | $380,12 | -1,55 % | $390,73 | $390,73 | $379,49 | 138,80K |
| 2026-09-04 | $386,11 | -0,46 % | $380,84 | $386,78 | $376,20 | 112,90K |
| 2026-09-03 | $387,90 | -0,16 % | $390,00 | $394,29 | $381,06 | 148,00K |
| 2026-09-02 | $388,51 | +1,98 % | $380,62 | $389,83 | $380,23 | 285,30K |
| 2026-09-01 | $380,96 | -1,34 % | $387,88 | $387,88 | $380,27 | 256,10K |
| 2026-08-31 | $386,12 | -0,41 % | $393,85 | $394,02 | $382,13 | 301,40K |
| 2026-08-28 | $387,70 | -0,57 % | $390,82 | $392,29 | $382,10 | 207,00K |
| 2026-08-27 | $389,94 | +0,33 % | $389,03 | $396,23 | $386,69 | 245,90K |
| 2026-08-26 | $388,64 | -0,44 % | $393,10 | $393,10 | $385,50 | 221,70K |
| 2026-08-25 | $390,34 | +2,25 % | $384,00 | $390,83 | $377,80 | 295,70K |
| 2026-08-24 | $381,76 | +0,46 % | $384,09 | $384,09 | $373,40 | 300,20K |
| 2026-08-21 | $380,03 | +0,95 % | $385,80 | $385,92 | $373,47 | 341,20K |
| 2026-08-20 | $376,46 | +3,35 % | $360,29 | $380,71 | $360,25 | 337,50K |
| 2026-08-19 | $364,26 | +3,28 % | $356,89 | $367,95 | $352,70 | 258,00K |
| 2026-08-18 | $352,69 | -0,72 % | $356,17 | $356,49 | $351,80 | 210,70K |
| 2026-08-17 | $355,23 | -0,29 % | $359,29 | $359,29 | $353,86 | 213,50K |
| 2026-08-14 | $356,26 | -1,36 % | $361,06 | $362,49 | $355,07 | 173,80K |
| 2026-08-13 | $361,19 | -0,25 % | $364,00 | $365,00 | $352,12 | 207,50K |
| 2026-08-12 | $362,08 | +1,64 % | $353,06 | $362,42 | $351,00 | 233,90K |
| 2026-08-11 | $356,25 | +0,48 % | $349,37 | $358,69 | $349,37 | 251,90K |
| 2026-08-10 | $354,54 | +0,59 % | $350,49 | $355,85 | $347,86 | 221,10K |
| 2026-08-07 | $352,47 | +2,93 % | $339,18 | $353,33 | $339,18 | 266,90K |
| 2026-08-06 | $342,43 | -1,56 % | $345,05 | $345,05 | $336,09 | 305,00K |
| 2026-08-05 | $347,86 | +4,50 % | $340,00 | $352,63 | $329,60 | 522,10K |
| 2026-08-04 | $332,88 | -0,55 % | $336,52 | $338,42 | $325,31 | 274,30K |
| 2026-08-03 | $334,71 | +2,84 % | $324,98 | $335,53 | $319,49 | 295,50K |
| 2026-07-31 | $325,48 | -0,38 % | $329,50 | $329,50 | $318,81 | 190,10K |
| 2026-07-30 | $326,72 | -0,16 % | $325,63 | $328,52 | $318,55 | 195,00K |
| 2026-07-29 | $327,25 | -1,13 % | $331,43 | $337,97 | $326,21 | 361,80K |
| 2026-07-28 | $331,00 | +4,61 % | $320,01 | $334,61 | $320,01 | 592,30K |
| 2026-07-27 | $316,41 | +0,62 % | $313,45 | $320,34 | $312,29 | 348,90K |
| 2026-07-24 | $314,46 | -0,61 % | $316,48 | $317,13 | $311,66 | 355,50K |
| 2026-07-23 | $316,38 | +3,41 % | $308,47 | $318,70 | $308,47 | 352,70K |
| 2026-07-22 | $305,96 | +1,41 % | $301,00 | $307,10 | $298,74 | 275,10K |
| 2026-07-21 | $301,70 | -0,07 % | $290,50 | $302,93 | $285,39 | 302,90K |
| 2026-07-20 | $301,90 | -0,81 % | $301,71 | $307,49 | $300,16 | 454,20K |
| 2026-07-17 | $304,36 | +1,12 % | $298,88 | $305,68 | $297,06 | 287,20K |
| 2026-07-16 | $300,98 | +1,78 % | $295,93 | $302,13 | $295,93 | 237,50K |
| 2026-07-15 | $295,73 | -0,87 % | $299,74 | $301,71 | $294,82 | 250,70K |
| 2026-07-14 | $298,34 | +0,26 % | $294,42 | $299,87 | $294,42 | 227,80K |
| 2026-07-13 | $297,58 | +0,50 % | $295,17 | $299,15 | $292,72 | 339,90K |
| 2026-07-10 | $296,11 | -0,39 % | $300,00 | $302,16 | $295,96 | 204,50K |
| 2026-07-09 | $297,28 | +4,73 % | $284,23 | $298,20 | $284,23 | 225,50K |
| 2026-07-08 | $283,86 | -2,95 % | $289,19 | $290,50 | $281,79 | 253,10K |
| 2026-07-07 | $292,50 | -0,90 % | $298,37 | $298,65 | $290,00 | 294,40K |
| 2026-07-06 | $295,15 | -0,58 % | $298,82 | $298,82 | $290,93 | 270,80K |
| 2026-07-02 | $296,86 | -0,08 % | $298,00 | $302,55 | $295,84 | 344,70K |
| 2026-07-01 | $297,09 | +1,19 % | $293,11 | $299,54 | $293,06 | 204,20K |
| 2026-06-30 | $293,61 | -0,57 % | $296,79 | $299,32 | $287,94 | 237,40K |
| 2026-06-29 | $295,30 | -1,83 % | $300,00 | $301,27 | $294,07 | 329,30K |
| 2026-06-26 | $300,79 | +0,84 % | $296,80 | $305,00 | $293,46 | 482,00K |
| 2026-06-25 | $298,29 | +6,51 % | $284,00 | $301,76 | $280,78 | 591,80K |
| 2026-06-24 | $280,05 | +3,60 % | $273,35 | $284,03 | $270,00 | 322,40K |
| 2026-06-23 | $270,32 | -3,84 % | $281,62 | $283,76 | $270,28 | 645,30K |
| 2026-06-22 | $281,11 | -0,47 % | $281,15 | $281,93 | $276,51 | 236,80K |
| 2026-06-18 | $282,44 | -0,78 % | $284,61 | $285,75 | $280,48 | 402,80K |
| 2026-06-17 | $284,67 | -1,82 % | $288,78 | $293,11 | $282,69 | 207,00K |
| 2026-06-16 | $289,95 | +0,23 % | $290,65 | $294,43 | $288,94 | 266,60K |
| 2026-06-15 | $289,28 | +1,17 % | $288,77 | $292,51 | $285,03 | 226,70K |
| 2026-06-12 | $285,94 | -2,22 % | $293,57 | $293,83 | $284,57 | 184,40K |
| 2026-06-11 | $292,44 | +0,49 % | $292,41 | $297,13 | $287,73 | 370,70K |
| 2026-06-10 | $291,01 | -2,07 % | $296,08 | $298,58 | $290,21 | 370,80K |
| 2026-06-09 | $297,17 | +2,01 % | $294,30 | $297,92 | $290,35 | 437,00K |
| 2026-06-08 | $291,31 | -1,02 % | $296,50 | $298,27 | $291,12 | 431,00K |
| 2026-06-05 | $294,32 | -4,28 % | $305,84 | $307,35 | $291,40 | 346,90K |
| 2026-06-04 | $307,47 | +0,87 % | $308,66 | $312,27 | $305,53 | 279,10K |
| 2026-06-03 | $304,83 | -0,42 % | $303,57 | $306,78 | $297,89 | 327,50K |
| 2026-06-02 | $306,13 | +0,22 % | $300,99 | $308,63 | $299,58 | 405,40K |
| 2026-06-01 | $305,46 | -2,25 % | $311,10 | $311,10 | $304,84 | 442,20K |
| 2026-05-29 | $312,48 | -1,80 % | $318,82 | $319,50 | $310,82 | 521,60K |
| 2026-05-28 | $318,22 | +4,24 % | $307,25 | $319,86 | $305,25 | 652,40K |
| 2026-05-27 | $305,29 | +2,83 % | $299,00 | $305,81 | $297,50 | 574,40K |
| 2026-05-26 | $296,90 | +3,18 % | $287,26 | $297,59 | $284,27 | 454,70K |
| 2026-05-22 | $287,74 | +0,35 % | $287,49 | $291,47 | $286,20 | 273,20K |