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 | $161,10 | +0,09 % | $160,80 | $161,96 | $160,52 | 1,05M |
| 2026-09-29 | $160,95 | -1,21 % | $161,35 | $162,62 | $159,93 | 907,90K |
| 2026-09-28 | $162,92 | -0,52 % | $162,01 | $163,85 | $160,71 | 864,30K |
| 2026-09-25 | $163,77 | +0,68 % | $162,10 | $165,77 | $161,60 | 838,70K |
| 2026-09-24 | $162,66 | -0,48 % | $163,74 | $165,29 | $161,75 | 963,10K |
| 2026-09-23 | $163,45 | +0,26 % | $162,62 | $165,29 | $161,83 | 824,50K |
| 2026-09-22 | $163,02 | -0,97 % | $166,77 | $166,80 | $162,20 | 799,20K |
| 2026-09-21 | $164,62 | +0,91 % | $163,99 | $165,05 | $162,30 | 1,08M |
| 2026-09-18 | $163,13 | -0,72 % | $163,54 | $164,93 | $162,29 | 3,28M |
| 2026-09-17 | $164,31 | -1,66 % | $166,64 | $167,24 | $164,21 | 860,00K |
| 2026-09-16 | $167,09 | -1,86 % | $169,81 | $169,81 | $165,70 | 894,20K |
| 2026-09-15 | $170,25 | -2,37 % | $172,01 | $172,39 | $169,84 | 945,80K |
| 2026-09-14 | $174,39 | +3,96 % | $171,80 | $175,20 | $169,60 | 758,10K |
| 2026-09-11 | $167,74 | -0,30 % | $169,45 | $170,25 | $166,78 | 592,60K |
| 2026-09-10 | $168,24 | +0,08 % | $168,09 | $169,69 | $167,22 | 888,70K |
| 2026-09-09 | $168,10 | -0,31 % | $168,71 | $169,03 | $164,70 | 1,20M |
| 2026-09-08 | $168,62 | -2,46 % | $172,00 | $172,00 | $165,41 | 1,47M |
| 2026-09-04 | $172,88 | -3,37 % | $175,91 | $177,91 | $172,11 | 1,25M |
| 2026-09-03 | $178,91 | +0,48 % | $178,38 | $182,94 | $176,56 | 754,10K |
| 2026-09-02 | $178,06 | -1,29 % | $180,31 | $182,52 | $177,88 | 1,00M |
| 2026-09-01 | $180,39 | -1,09 % | $181,62 | $183,31 | $178,62 | 1,14M |
| 2026-08-31 | $182,38 | -0,69 % | $183,44 | $184,55 | $181,31 | 1,13M |
| 2026-08-28 | $183,64 | +0,31 % | $183,28 | $184,70 | $182,73 | 734,20K |
| 2026-08-27 | $183,08 | +0,81 % | $181,89 | $184,47 | $180,95 | 1,01M |
| 2026-08-26 | $181,60 | -1,74 % | $183,73 | $185,67 | $180,85 | 1,19M |
| 2026-08-25 | $184,82 | -0,34 % | $183,07 | $186,01 | $182,01 | 1,11M |
| 2026-08-24 | $185,45 | +1,79 % | $183,31 | $186,91 | $183,00 | 1,41M |
| 2026-08-21 | $182,18 | +2,06 % | $179,00 | $182,52 | $178,22 | 1,14M |
| 2026-08-20 | $178,50 | +1,40 % | $175,97 | $178,61 | $174,17 | 1,07M |
| 2026-08-19 | $176,03 | +3,63 % | $172,99 | $177,51 | $170,18 | 1,70M |
| 2026-08-18 | $169,86 | +1,20 % | $170,68 | $173,65 | $169,18 | 1,61M |
| 2026-08-17 | $167,84 | -1,85 % | $169,42 | $171,13 | $167,73 | 1,46M |
| 2026-08-14 | $171,01 | -0,71 % | $173,04 | $173,37 | $169,38 | 587,60K |
| 2026-08-13 | $172,24 | +1,75 % | $170,09 | $172,75 | $167,32 | 1,39M |
| 2026-08-12 | $169,27 | -0,86 % | $167,64 | $170,46 | $165,81 | 1,23M |
| 2026-08-11 | $170,73 | -1,54 % | $171,66 | $174,49 | $169,67 | 1,24M |
| 2026-08-10 | $173,40 | +4,14 % | $165,30 | $174,45 | $165,30 | 1,75M |
| 2026-08-07 | $166,50 | +1,06 % | $164,72 | $167,80 | $163,58 | 2,17M |
| 2026-08-06 | $164,75 | +0,82 % | $161,81 | $164,78 | $160,00 | 1,46M |
| 2026-08-05 | $163,41 | -2,97 % | $169,68 | $170,59 | $161,20 | 1,59M |
| 2026-08-04 | $168,41 | +7,04 % | $168,30 | $176,94 | $167,31 | 2,52M |
| 2026-08-03 | $157,34 | +2,20 % | $157,64 | $159,72 | $156,47 | 1,31M |
| 2026-07-31 | $153,95 | -0,53 % | $153,64 | $154,79 | $152,36 | 935,50K |
| 2026-07-30 | $154,77 | -2,78 % | $156,24 | $156,83 | $150,29 | 1,08M |
| 2026-07-29 | $159,20 | +0,64 % | $158,27 | $163,24 | $157,36 | 1,05M |
| 2026-07-28 | $158,18 | +3,53 % | $155,43 | $160,94 | $155,22 | 1,36M |
| 2026-07-27 | $152,78 | +2,59 % | $151,32 | $154,46 | $150,01 | 739,10K |
| 2026-07-24 | $148,92 | +3,13 % | $146,00 | $149,21 | $145,31 | 733,50K |
| 2026-07-23 | $144,40 | +0,19 % | $144,29 | $145,68 | $143,04 | 648,30K |
| 2026-07-22 | $144,12 | -0,61 % | $146,00 | $146,88 | $143,12 | 697,40K |
| 2026-07-21 | $145,01 | -3,34 % | $146,98 | $148,54 | $144,71 | 880,40K |
| 2026-07-20 | $150,02 | +0,07 % | $149,00 | $151,00 | $146,92 | 1,00M |
| 2026-07-17 | $149,91 | -2,06 % | $153,42 | $155,13 | $149,62 | 956,80K |
| 2026-07-16 | $153,06 | +3,85 % | $149,61 | $153,72 | $148,64 | 1,13M |
| 2026-07-15 | $147,39 | +0,94 % | $147,36 | $151,11 | $147,04 | 710,90K |
| 2026-07-14 | $146,02 | -3,32 % | $146,31 | $148,81 | $145,75 | 884,80K |
| 2026-07-13 | $151,04 | +2,42 % | $149,08 | $151,74 | $148,97 | 782,40K |
| 2026-07-10 | $147,47 | +0,10 % | $150,24 | $150,71 | $145,78 | 797,20K |
| 2026-07-09 | $147,32 | +0,17 % | $145,29 | $147,38 | $144,04 | 926,80K |
| 2026-07-08 | $147,07 | -1,03 % | $147,39 | $148,08 | $145,68 | 1,06M |
| 2026-07-07 | $148,60 | +2,65 % | $147,98 | $150,37 | $147,09 | 1,14M |
| 2026-07-06 | $144,77 | +0,57 % | $143,06 | $144,85 | $140,61 | 1,32M |
| 2026-07-02 | $143,95 | +2,14 % | $141,91 | $144,50 | $141,13 | 1,02M |
| 2026-07-01 | $140,93 | +2,91 % | $136,24 | $143,72 | $136,24 | 1,44M |
| 2026-06-30 | $136,95 | +1,11 % | $134,56 | $137,31 | $133,88 | 1,47M |
| 2026-06-29 | $135,44 | -1,81 % | $140,67 | $140,75 | $134,52 | 1,25M |
| 2026-06-26 | $137,93 | +1,23 % | $136,54 | $140,61 | $136,26 | 5,32M |
| 2026-06-25 | $136,26 | -2,74 % | $139,50 | $142,84 | $135,78 | 1,90M |
| 2026-06-24 | $140,10 | +2,77 % | $138,68 | $140,85 | $136,33 | 2,44M |
| 2026-06-23 | $136,33 | +0,08 % | $139,44 | $139,44 | $136,29 | 1,58M |
| 2026-06-22 | $136,22 | -1,00 % | $136,09 | $137,57 | $133,83 | 1,83M |
| 2026-06-18 | $137,60 | -1,45 % | $139,23 | $139,23 | $135,98 | 3,44M |
| 2026-06-17 | $139,63 | -2,95 % | $142,42 | $146,17 | $139,50 | 1,33M |
| 2026-06-16 | $143,88 | +0,77 % | $143,44 | $145,28 | $143,05 | 1,35M |
| 2026-06-15 | $142,78 | -1,44 % | $144,39 | $146,81 | $142,53 | 1,04M |
| 2026-06-12 | $144,87 | +0,01 % | $143,46 | $145,32 | $141,23 | 1,20M |
| 2026-06-11 | $144,86 | -1,08 % | $145,60 | $147,13 | $144,19 | 1,26M |
| 2026-06-10 | $146,44 | -2,40 % | $148,95 | $149,97 | $145,17 | 1,19M |
| 2026-06-09 | $150,04 | +0,71 % | $150,15 | $151,15 | $146,58 | 853,00K |
| 2026-06-08 | $148,98 | -1,56 % | $150,28 | $150,28 | $148,17 | 971,20K |
| 2026-06-05 | $151,34 | -1,79 % | $155,50 | $156,06 | $151,25 | 1,35M |
| 2026-06-04 | $154,10 | +0,99 % | $156,04 | $158,98 | $153,49 | 2,02M |
| 2026-06-03 | $152,59 | -1,45 % | $153,06 | $153,79 | $150,63 | 1,63M |
| 2026-06-02 | $154,83 | -3,21 % | $157,16 | $157,37 | $152,03 | 1,64M |
| 2026-06-01 | $159,96 | +4,06 % | $155,05 | $160,00 | $155,05 | 1,34M |
| 2026-05-29 | $153,72 | +2,67 % | $150,79 | $154,19 | $150,21 | 2,39M |
| 2026-05-28 | $149,72 | +1,78 % | $146,88 | $150,71 | $146,11 | 1,31M |
| 2026-05-27 | $147,10 | +0,10 % | $147,12 | $148,63 | $146,01 | 1,53M |
| 2026-05-26 | $146,95 | -2,35 % | $148,66 | $149,01 | $146,81 | 2,19M |
| 2026-05-22 | $150,49 | +0,31 % | $150,49 | $153,42 | $149,97 | 896,00K |