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 | $747.005,00 | -0,84 % | $750.151,00 | $752.056,00 | $747.005,00 | 300 |
| 2026-09-29 | $753.368,00 | -0,07 % | $753.777,00 | $755.523,00 | $750.500,00 | 200 |
| 2026-09-28 | $753.875,00 | -0,61 % | $756.500,00 | $760.628,00 | $753.875,00 | 200 |
| 2026-09-25 | $758.506,00 | -0,09 % | $757.501,00 | $758.800,00 | $755.225,00 | 100 |
| 2026-09-24 | $759.200,00 | -0,76 % | $762.800,00 | $763.647,00 | $758.252,00 | 200 |
| 2026-09-23 | $765.020,00 | +1,24 % | $754.945,00 | $766.533,00 | $754.000,00 | 300 |
| 2026-09-22 | $755.649,00 | +0,46 % | $753.250,00 | $758.147,00 | $752.629,00 | 300 |
| 2026-09-21 | $752.180,00 | -1,50 % | $761.000,00 | $764.310,00 | $752.180,00 | 300 |
| 2026-09-18 | $763.600,00 | -0,04 % | $762.951,00 | $769.764,00 | $760.024,00 | 600 |
| 2026-09-17 | $763.936,00 | -2,10 % | $776.500,00 | $779.006,00 | $763.671,00 | 200 |
| 2026-09-16 | $780.297,00 | +0,84 % | $772.500,00 | $785.520,00 | $772.500,00 | 300 |
| 2026-09-15 | $773.825,00 | +0,27 % | $771.290,00 | $775.009,00 | $769.522,00 | 200 |
| 2026-09-14 | $771.770,00 | +0,75 % | $767.250,00 | $774.476,00 | $766.597,00 | 300 |
| 2026-09-11 | $766.000,00 | +0,62 % | $761.985,00 | $766.000,00 | $759.500,00 | 200 |
| 2026-09-10 | $761.245,00 | +0,28 % | $761.571,00 | $764.750,00 | $757.062,00 | 200 |
| 2026-09-09 | $759.141,00 | +0,18 % | $758.000,00 | $764.069,00 | $752.155,00 | 200 |
| 2026-09-08 | $757.791,00 | -0,21 % | $755.000,00 | $760.810,00 | $751.337,00 | 200 |
| 2026-09-04 | $759.350,00 | -0,48 % | $757.225,00 | $760.774,00 | $756.915,00 | 200 |
| 2026-09-03 | $763.022,00 | +0,60 % | $758.805,00 | $763.127,00 | $758.100,00 | 200 |
| 2026-09-02 | $758.500,00 | +0,85 % | $755.385,00 | $763.100,00 | $754.049,00 | 200 |
| 2026-09-01 | $752.091,00 | -0,60 % | $757.696,00 | $758.795,00 | $752.091,00 | 100 |
| 2026-08-31 | $756.650,00 | -0,18 % | $753.719,00 | $757.510,00 | $753.680,00 | 200 |
| 2026-08-28 | $757.985,00 | +0,27 % | $754.106,00 | $759.709,00 | $754.106,00 | 200 |
| 2026-08-27 | $755.943,00 | -0,13 % | $748.725,00 | $757.430,00 | $748.725,00 | 200 |
| 2026-08-26 | $756.928,00 | +0,21 % | $761.940,00 | $761.940,00 | $755.371,00 | 100 |
| 2026-08-25 | $755.365,00 | -0,04 % | $754.000,00 | $756.732,00 | $752.500,00 | 100 |
| 2026-08-24 | $755.631,00 | +1,63 % | $748.100,00 | $756.265,00 | $747.000,00 | 200 |
| 2026-08-21 | $743.500,00 | -0,15 % | $750.000,00 | $750.265,00 | $743.500,00 | 200 |
| 2026-08-20 | $744.600,00 | -0,74 % | $747.321,00 | $750.000,00 | $744.600,00 | 100 |
| 2026-08-19 | $750.170,00 | -0,46 % | $753.101,00 | $760.154,00 | $749.451,00 | 100 |
| 2026-08-18 | $753.600,00 | +0,83 % | $753.499,00 | $756.144,00 | $749.360,00 | 100 |
| 2026-08-17 | $747.400,00 | -1,08 % | $755.580,00 | $756.000,00 | $747.400,00 | 200 |
| 2026-08-14 | $755.570,00 | -0,84 % | $759.700,00 | $763.213,00 | $755.560,00 | 100 |
| 2026-08-13 | $762.000,00 | -0,26 % | $765.099,00 | $766.317,00 | $759.449,00 | 100 |
| 2026-08-12 | $764.000,00 | -1,42 % | $767.144,00 | $769.444,00 | $762.500,00 | 200 |
| 2026-08-11 | $775.000,00 | -2,37 % | $797.477,00 | $797.477,00 | $774.085,00 | 200 |
| 2026-08-10 | $793.815,00 | +1,76 % | $783.325,00 | $806.103,00 | $783.325,00 | 300 |
| 2026-08-07 | $780.086,00 | -0,75 % | $780.300,00 | $782.586,00 | $777.880,00 | 100 |
| 2026-08-06 | $786.000,00 | +1,07 % | $783.701,00 | $788.295,00 | $776.211,00 | 200 |
| 2026-08-05 | $777.696,00 | +0,44 % | $776.756,00 | $778.917,00 | $768.500,00 | 100 |
| 2026-08-04 | $774.300,00 | +0,79 % | $764.200,00 | $776.006,00 | $764.200,00 | 200 |
| 2026-08-03 | $768.250,00 | +0,22 % | $770.051,00 | $780.020,00 | $766.266,00 | 200 |
| 2026-07-31 | $766.600,00 | +0,21 % | $760.610,00 | $769.280,00 | $760.610,00 | 100 |
| 2026-07-30 | $764.990,00 | +0,24 % | $756.859,00 | $764.990,00 | $753.250,00 | 100 |
| 2026-07-29 | $763.167,00 | -0,63 % | $767.144,00 | $767.804,00 | $761.001,00 | 100 |
| 2026-07-28 | $768.010,00 | +2,97 % | $748.725,00 | $769.500,00 | $748.725,00 | 300 |
| 2026-07-27 | $745.840,00 | +0,11 % | $745.000,00 | $748.000,00 | $741.862,00 | 100 |
| 2026-07-24 | $745.000,00 | +1,14 % | $734.000,00 | $745.500,00 | $734.000,00 | 200 |
| 2026-07-23 | $736.632,00 | +0,53 % | $730.500,00 | $736.632,00 | $729.578,00 | 100 |
| 2026-07-22 | $732.750,00 | -0,11 % | $735.200,00 | $738.044,00 | $732.000,00 | 200 |
| 2026-07-21 | $733.526,00 | -0,36 % | $733.000,00 | $736.563,00 | $731.138,00 | 200 |
| 2026-07-20 | $736.200,00 | +0,03 % | $736.000,00 | $737.735,00 | $733.405,00 | 200 |
| 2026-07-17 | $736.000,00 | -0,34 % | $743.511,00 | $754.339,00 | $735.620,00 | 200 |
| 2026-07-16 | $738.500,00 | +0,73 % | $733.031,00 | $739.120,00 | $730.000,00 | 100 |
| 2026-07-15 | $733.180,00 | -0,52 % | $735.000,00 | $738.000,00 | $731.650,00 | 200 |
| 2026-07-14 | $737.000,00 | -1,05 % | $739.000,00 | $744.909,00 | $736.572,00 | 100 |
| 2026-07-13 | $744.850,00 | +0,69 % | $742.467,00 | $751.426,00 | $741.951,00 | 100 |
| 2026-07-10 | $739.750,00 | -0,17 % | $743.501,00 | $743.675,00 | $736.850,00 | 100 |
| 2026-07-09 | $741.030,00 | -0,96 % | $742.021,00 | $746.460,00 | $740.520,00 | 100 |
| 2026-07-08 | $748.250,00 | -1,03 % | $750.455,00 | $754.125,00 | $742.952,00 | 300 |
| 2026-07-07 | $756.000,00 | -0,13 % | $766.041,00 | $768.061,00 | $755.431,00 | 100 |
| 2026-07-06 | $757.000,00 | -0,60 % | $760.000,00 | $761.000,00 | $756.155,00 | 400 |
| 2026-07-02 | $761.580,00 | +1,41 % | $750.666,00 | $761.580,00 | $750.666,00 | 100 |
| 2026-07-01 | $751.000,00 | +0,29 % | $751.250,00 | $755.910,00 | $749.111,00 | 200 |
| 2026-06-30 | $748.850,00 | +0,72 % | $743.000,00 | $750.545,00 | $742.000,00 | 500 |
| 2026-06-29 | $743.510,00 | -0,22 % | $744.700,00 | $749.750,00 | $742.940,00 | 100 |
| 2026-06-26 | $745.140,00 | +1,60 % | $734.700,00 | $747.500,00 | $734.700,00 | 200 |
| 2026-06-25 | $733.400,00 | -1,28 % | $741.100,00 | $742.278,00 | $730.314,00 | 300 |
| 2026-06-24 | $742.900,00 | +0,69 % | $737.127,00 | $747.919,00 | $737.000,00 | 200 |
| 2026-06-23 | $737.800,00 | +0,46 % | $736.101,00 | $741.014,00 | $735.811,00 | 300 |
| 2026-06-22 | $734.400,00 | +0,11 % | $735.297,00 | $738.301,00 | $731.280,00 | 300 |
| 2026-06-18 | $733.610,00 | -0,50 % | $738.528,00 | $738.958,00 | $728.500,00 | 500 |
| 2026-06-17 | $737.300,00 | -0,69 % | $737.157,00 | $740.000,00 | $732.650,00 | 300 |
| 2026-06-16 | $742.386,00 | +0,05 % | $745.779,00 | $748.741,00 | $739.530,00 | 300 |
| 2026-06-15 | $742.046,00 | +1,36 % | $732.750,00 | $745.254,00 | $732.750,00 | 400 |
| 2026-06-12 | $732.100,00 | +0,76 % | $731.000,00 | $734.495,00 | $727.300,00 | 200 |
| 2026-06-11 | $726.581,00 | -0,06 % | $724.500,00 | $729.515,00 | $721.730,00 | 100 |
| 2026-06-10 | $727.000,00 | -0,39 % | $727.070,00 | $735.066,00 | $725.000,00 | 300 |
| 2026-06-09 | $729.862,00 | +0,44 % | $728.300,00 | $735.950,00 | $727.191,00 | 200 |
| 2026-06-08 | $726.685,00 | -0,94 % | $728.400,00 | $735.150,00 | $726.685,00 | 200 |
| 2026-06-05 | $733.550,00 | +2,11 % | $718.250,00 | $736.080,00 | $718.250,00 | 300 |
| 2026-06-04 | $718.420,00 | +0,66 % | $721.500,00 | $722.025,00 | $711.648,00 | 200 |
| 2026-06-03 | $713.692,00 | +0,92 % | $705.602,00 | $720.000,00 | $705.602,00 | 200 |
| 2026-06-02 | $707.210,00 | +0,29 % | $707.598,00 | $710.055,00 | $702.576,00 | 200 |
| 2026-06-01 | $705.161,00 | -0,81 % | $710.900,00 | $710.900,00 | $702.555,00 | 200 |
| 2026-05-29 | $710.900,00 | -0,67 % | $714.000,00 | $714.250,00 | $708.700,00 | 200 |
| 2026-05-28 | $715.660,00 | -0,46 % | $718.090,00 | $722.166,00 | $715.660,00 | 100 |
| 2026-05-27 | $719.000,00 | -0,76 % | $721.935,00 | $728.980,00 | $719.000,00 | 100 |
| 2026-05-26 | $724.500,00 | -0,57 % | $727.988,00 | $731.722,00 | $724.500,00 | 100 |
| 2026-05-22 | $728.641,00 | +1,43 % | $722.070,00 | $730.930,00 | $722.070,00 | 400 |