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 | $162,91 | +0,35 % | $162,65 | $166,02 | $160,98 | 8,38M |
| 2026-09-29 | $162,34 | -0,93 % | $163,68 | $164,18 | $161,00 | 5,93M |
| 2026-09-28 | $163,87 | -0,05 % | $162,63 | $166,19 | $160,75 | 8,64M |
| 2026-09-25 | $163,95 | +4,15 % | $158,20 | $164,59 | $158,20 | 8,94M |
| 2026-09-24 | $157,41 | +0,97 % | $157,05 | $159,25 | $155,38 | 9,50M |
| 2026-09-23 | $155,90 | -5,07 % | $162,74 | $162,74 | $155,37 | 13,88M |
| 2026-09-22 | $164,22 | -2,55 % | $172,10 | $173,29 | $160,59 | 14,36M |
| 2026-09-21 | $168,52 | +0,37 % | $167,27 | $170,18 | $166,10 | 6,99M |
| 2026-09-18 | $167,90 | -1,54 % | $169,15 | $169,93 | $166,90 | 18,46M |
| 2026-09-17 | $170,52 | -0,51 % | $173,55 | $173,55 | $168,37 | 7,45M |
| 2026-09-16 | $171,40 | +0,05 % | $171,34 | $173,69 | $170,04 | 5,98M |
| 2026-09-15 | $171,32 | -2,30 % | $173,78 | $175,00 | $169,90 | 8,99M |
| 2026-09-14 | $175,35 | +0,82 % | $176,12 | $182,00 | $174,57 | 8,33M |
| 2026-09-11 | $173,92 | -0,24 % | $176,61 | $176,78 | $171,53 | 5,78M |
| 2026-09-10 | $174,33 | +0,52 % | $172,04 | $176,91 | $171,10 | 6,42M |
| 2026-09-09 | $173,43 | -3,81 % | $176,37 | $177,55 | $170,12 | 12,08M |
| 2026-09-08 | $180,30 | -6,72 % | $191,58 | $192,00 | $179,53 | 10,89M |
| 2026-09-04 | $193,29 | -0,94 % | $193,99 | $195,55 | $192,19 | 6,32M |
| 2026-09-03 | $195,13 | -2,24 % | $200,59 | $203,26 | $194,68 | 7,38M |
| 2026-09-02 | $199,60 | +2,00 % | $196,67 | $200,62 | $195,73 | 4,85M |
| 2026-09-01 | $195,69 | -1,71 % | $198,40 | $201,43 | $195,15 | 5,30M |
| 2026-08-31 | $199,09 | -3,18 % | $203,98 | $203,98 | $198,85 | 5,06M |
| 2026-08-28 | $205,63 | +1,52 % | $203,58 | $207,56 | $203,06 | 3,59M |
| 2026-08-27 | $202,56 | -3,03 % | $207,56 | $207,76 | $201,76 | 5,42M |
| 2026-08-26 | $208,89 | -2,29 % | $214,45 | $215,59 | $208,06 | 4,01M |
| 2026-08-25 | $213,78 | +0,20 % | $214,10 | $217,32 | $211,87 | 5,53M |
| 2026-08-24 | $213,36 | +1,78 % | $210,84 | $215,05 | $210,79 | 4,91M |
| 2026-08-21 | $209,62 | -0,12 % | $210,04 | $211,63 | $206,29 | 4,50M |
| 2026-08-20 | $209,87 | -1,47 % | $212,00 | $213,00 | $209,51 | 3,85M |
| 2026-08-19 | $213,00 | +2,28 % | $208,20 | $216,42 | $207,44 | 5,14M |
| 2026-08-18 | $208,25 | +1,70 % | $205,75 | $211,64 | $204,81 | 4,54M |
| 2026-08-17 | $204,76 | -3,44 % | $210,83 | $213,49 | $204,02 | 5,95M |
| 2026-08-14 | $212,06 | -0,60 % | $212,56 | $214,93 | $211,71 | 4,11M |
| 2026-08-13 | $213,34 | +0,51 % | $213,00 | $214,38 | $208,53 | 3,68M |
| 2026-08-12 | $212,26 | -0,29 % | $209,57 | $212,87 | $208,00 | 4,00M |
| 2026-08-11 | $212,87 | 0,00 % | $210,00 | $214,36 | $208,77 | 3,50M |
| 2026-08-10 | $212,88 | -0,72 % | $213,93 | $215,45 | $209,21 | 4,71M |
| 2026-08-07 | $214,42 | +3,39 % | $207,25 | $215,69 | $207,16 | 7,21M |
| 2026-08-06 | $207,39 | +0,18 % | $207,45 | $211,82 | $205,82 | 6,87M |
| 2026-08-05 | $207,02 | +6,56 % | $207,74 | $211,47 | $202,13 | 10,65M |
| 2026-08-04 | $194,27 | +0,81 % | $192,83 | $195,15 | $190,37 | 9,37M |
| 2026-08-03 | $192,71 | -0,10 % | $198,22 | $199,43 | $191,07 | 7,06M |
| 2026-07-31 | $192,90 | -0,18 % | $191,61 | $194,96 | $190,81 | 4,60M |
| 2026-07-30 | $193,24 | -4,00 % | $197,00 | $199,90 | $190,15 | 7,60M |
| 2026-07-29 | $201,30 | +1,00 % | $196,44 | $204,61 | $195,34 | 7,91M |
| 2026-07-28 | $199,31 | +6,70 % | $189,48 | $199,98 | $188,48 | 9,07M |
| 2026-07-27 | $186,79 | +5,26 % | $180,67 | $187,34 | $180,59 | 5,67M |
| 2026-07-24 | $177,46 | +2,68 % | $174,60 | $180,30 | $174,50 | 5,01M |
| 2026-07-23 | $172,83 | -2,83 % | $174,07 | $175,80 | $171,02 | 4,67M |
| 2026-07-22 | $177,86 | -0,86 % | $177,97 | $180,37 | $176,39 | 4,85M |
| 2026-07-21 | $179,40 | -0,03 % | $178,98 | $180,56 | $177,10 | 4,04M |
| 2026-07-20 | $179,45 | -1,23 % | $181,39 | $182,23 | $177,36 | 4,06M |
| 2026-07-17 | $181,68 | -1,59 % | $183,23 | $184,36 | $178,76 | 7,20M |
| 2026-07-16 | $184,61 | +0,99 % | $184,55 | $185,92 | $179,99 | 5,88M |
| 2026-07-15 | $182,80 | +4,55 % | $175,30 | $183,14 | $175,20 | 6,80M |
| 2026-07-14 | $174,85 | -0,54 % | $171,17 | $176,88 | $171,17 | 5,41M |
| 2026-07-13 | $175,80 | -1,45 % | $178,48 | $180,64 | $174,51 | 5,08M |
| 2026-07-10 | $178,39 | +1,64 % | $175,83 | $180,04 | $175,83 | 3,98M |
| 2026-07-09 | $175,52 | +0,71 % | $172,28 | $175,65 | $170,31 | 4,61M |
| 2026-07-08 | $174,29 | -4,21 % | $179,39 | $179,88 | $172,75 | 5,00M |
| 2026-07-07 | $181,95 | +0,51 % | $184,80 | $188,31 | $180,90 | 5,37M |
| 2026-07-06 | $181,03 | -1,91 % | $185,49 | $186,89 | $180,57 | 7,36M |
| 2026-07-02 | $184,56 | +1,05 % | $184,35 | $186,42 | $181,68 | 14,19M |
| 2026-07-01 | $182,64 | +2,47 % | $179,88 | $185,45 | $177,52 | 7,10M |
| 2026-06-30 | $178,24 | -2,29 % | $180,31 | $181,38 | $176,70 | 6,58M |
| 2026-06-29 | $182,41 | +0,52 % | $185,00 | $186,50 | $181,79 | 8,45M |
| 2026-06-26 | $181,46 | +2,49 % | $177,41 | $183,29 | $176,92 | 12,75M |
| 2026-06-25 | $177,05 | -2,32 % | $181,20 | $183,18 | $176,56 | 10,84M |
| 2026-06-24 | $181,25 | +7,29 % | $171,17 | $184,89 | $171,01 | 13,96M |
| 2026-06-23 | $168,94 | +0,70 % | $167,57 | $170,11 | $165,85 | 9,17M |
| 2026-06-22 | $167,77 | -2,33 % | $169,49 | $171,00 | $164,13 | 8,27M |
| 2026-06-18 | $171,78 | +0,09 % | $172,66 | $174,45 | $170,29 | 18,36M |
| 2026-06-17 | $171,63 | -2,33 % | $174,78 | $176,58 | $170,70 | 5,90M |
| 2026-06-16 | $175,72 | +0,62 % | $175,72 | $176,71 | $174,10 | 7,44M |
| 2026-06-15 | $174,64 | +5,88 % | $169,02 | $176,80 | $169,02 | 9,47M |
| 2026-06-12 | $164,94 | +0,83 % | $166,21 | $168,44 | $161,69 | 6,49M |
| 2026-06-11 | $163,59 | +1,84 % | $160,66 | $165,00 | $158,12 | 8,09M |
| 2026-06-10 | $160,64 | -2,04 % | $164,10 | $164,10 | $159,23 | 6,79M |
| 2026-06-09 | $163,99 | +1,04 % | $162,61 | $168,89 | $161,58 | 8,15M |
| 2026-06-08 | $162,30 | -2,13 % | $165,55 | $166,73 | $162,20 | 6,62M |
| 2026-06-05 | $165,84 | -0,99 % | $167,54 | $171,92 | $164,89 | 7,81M |
| 2026-06-04 | $167,49 | +1,64 % | $168,50 | $171,22 | $166,36 | 6,67M |
| 2026-06-03 | $164,78 | -1,45 % | $165,71 | $168,42 | $164,45 | 6,98M |
| 2026-06-02 | $167,21 | -1,21 % | $167,54 | $168,23 | $162,42 | 7,01M |
| 2026-06-01 | $169,25 | +1,09 % | $168,69 | $171,25 | $164,89 | 6,64M |
| 2026-05-29 | $167,43 | -1,41 % | $170,29 | $170,50 | $167,22 | 8,49M |
| 2026-05-28 | $169,82 | +0,86 % | $167,11 | $169,94 | $166,61 | 7,32M |
| 2026-05-27 | $168,37 | +3,10 % | $165,01 | $170,51 | $165,00 | 9,93M |
| 2026-05-26 | $163,30 | +1,39 % | $162,85 | $166,24 | $162,11 | 6,37M |
| 2026-05-22 | $161,06 | +0,86 % | $159,18 | $162,80 | $159,00 | 7,38M |