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 | $628,06 | +3,11 % | $615,22 | $639,88 | $613,45 | 106,11K |
| 2026-09-30 | $609,11 | +0,16 % | $608,04 | $617,87 | $602,66 | 267,90K |
| 2026-09-29 | $608,14 | -1,34 % | $612,19 | $618,98 | $604,98 | 263,50K |
| 2026-09-28 | $616,40 | -0,31 % | $615,66 | $620,76 | $607,37 |
| 256,90K |
| 2026-09-25 | $618,32 | +0,24 % | $612,54 | $624,42 | $611,00 | 217,60K |
| 2026-09-24 | $616,82 | +0,02 % | $618,29 | $627,40 | $611,01 | 231,60K |
| 2026-09-23 | $616,68 | +0,56 % | $612,86 | $627,44 | $611,31 | 152,00K |
| 2026-09-22 | $613,22 | -3,10 % | $635,07 | $635,07 | $612,87 | 221,30K |
| 2026-09-21 | $632,87 | +0,96 % | $629,09 | $640,00 | $627,72 | 196,70K |
| 2026-09-18 | $626,85 | -1,28 % | $637,04 | $637,93 | $624,49 | 491,50K |
| 2026-09-17 | $635,00 | +0,61 % | $639,64 | $642,01 | $633,11 | 261,70K |
| 2026-09-16 | $631,18 | -0,82 % | $631,40 | $637,88 | $621,11 | 264,20K |
| 2026-09-15 | $636,40 | -0,12 % | $634,86 | $646,12 | $623,93 | 252,00K |
| 2026-09-14 | $637,16 | +2,57 % | $627,38 | $642,71 | $614,80 | 312,40K |
| 2026-09-11 | $621,17 | -0,46 % | $624,68 | $626,91 | $610,23 | 271,60K |
| 2026-09-10 | $624,01 | +2,83 % | $609,69 | $629,81 | $609,69 | 297,90K |
| 2026-09-09 | $606,85 | -2,95 % | $627,03 | $631,40 | $604,86 | 272,10K |
| 2026-09-08 | $625,31 | +0,27 % | $617,95 | $626,08 | $615,02 | 179,80K |
| 2026-09-04 | $623,61 | -1,01 % | $623,69 | $633,41 | $618,66 | 205,30K |
| 2026-09-03 | $630,00 | +2,56 % | $618,00 | $634,15 | $614,33 | 244,30K |
| 2026-09-02 | $614,27 | -2,41 % | $626,97 | $627,73 | $611,44 | 405,60K |
| 2026-09-01 | $629,46 | +1,04 % | $624,43 | $632,75 | $616,01 | 205,70K |
| 2026-08-31 | $623,01 | -0,83 % | $630,18 | $634,17 | $619,78 | 315,50K |
| 2026-08-28 | $628,20 | -0,89 % | $634,00 | $641,22 | $620,94 | 198,60K |
| 2026-08-27 | $633,82 | +1,45 % | $623,90 | $634,50 | $620,01 | 221,30K |
| 2026-08-26 | $624,74 | +2,07 % | $609,53 | $625,86 | $608,00 | 248,90K |
| 2026-08-25 | $612,10 | -3,83 % | $632,25 | $632,25 | $611,28 | 321,50K |
| 2026-08-24 | $636,50 | -1,68 % | $644,03 | $644,03 | $628,16 | 287,70K |
| 2026-08-21 | $647,39 | +0,16 % | $647,02 | $653,81 | $643,65 | 160,00K |
| 2026-08-20 | $646,35 | -2,46 % | $658,64 | $661,44 | $642,76 | 224,20K |
| 2026-08-19 | $662,68 | +1,01 % | $659,94 | $669,89 | $656,12 | 146,90K |
| 2026-08-18 | $656,06 | +1,03 % | $654,79 | $666,76 | $650,24 | 242,70K |
| 2026-08-17 | $649,34 | -3,16 % | $666,01 | $669,83 | $647,70 | 231,40K |
| 2026-08-14 | $670,54 | +0,08 % | $671,94 | $677,00 | $659,94 | 254,60K |
| 2026-08-13 | $670,00 | -1,48 % | $683,34 | $683,39 | $666,00 | 290,00K |
| 2026-08-12 | $680,08 | +1,87 % | $657,96 | $682,52 | $657,96 | 376,40K |
| 2026-08-11 | $667,57 | +2,98 % | $640,00 | $670,28 | $640,00 | 280,10K |
| 2026-08-10 | $648,24 | +0,59 % | $644,42 | $649,26 | $632,17 | 412,50K |
| 2026-08-07 | $644,43 | +2,49 % | $625,01 | $650,77 | $614,01 | 416,40K |
| 2026-08-06 | $628,79 | +21,38 % | $552,54 | $645,87 | $551,37 | 899,50K |
| 2026-08-05 | $518,03 | -1,18 % | $525,37 | $528,84 | $512,61 | 222,60K |
| 2026-08-04 | $524,19 | +2,25 % | $512,38 | $524,36 | $511,49 | 247,30K |
| 2026-08-03 | $512,66 | +3,00 % | $501,99 | $513,25 | $499,01 | 249,00K |
| 2026-07-31 | $497,75 | +4,27 % | $475,40 | $502,30 | $474,29 | 228,60K |
| 2026-07-30 | $477,35 | -2,14 % | $480,90 | $481,75 | $471,84 | 221,00K |
| 2026-07-29 | $487,79 | -4,37 % | $507,73 | $509,13 | $485,50 | 223,20K |
| 2026-07-28 | $510,06 | +2,86 % | $503,28 | $512,31 | $498,16 | 350,00K |
| 2026-07-27 | $495,89 | +1,87 % | $486,67 | $500,06 | $486,67 | 290,90K |
| 2026-07-24 | $486,77 | +1,28 % | $486,66 | $507,34 | $486,51 | 265,70K |
| 2026-07-23 | $480,61 | +2,82 % | $470,09 | $489,85 | $470,09 | 402,40K |
| 2026-07-22 | $467,43 | +6,05 % | $445,03 | $468,23 | $443,67 | 254,40K |
| 2026-07-21 | $440,76 | -2,34 % | $445,55 | $448,54 | $435,92 | 319,60K |
| 2026-07-20 | $451,33 | -2,22 % | $461,38 | $461,86 | $450,06 | 168,00K |
| 2026-07-17 | $461,56 | -0,28 % | $465,69 | $476,31 | $458,83 | 205,20K |
| 2026-07-16 | $462,85 | -1,90 % | $476,06 | $477,38 | $461,60 | 265,10K |
| 2026-07-15 | $471,83 | +0,70 % | $470,99 | $475,00 | $468,07 | 273,00K |
| 2026-07-14 | $468,55 | -1,97 % | $472,00 | $475,08 | $462,78 | 268,30K |
| 2026-07-13 | $477,97 | -1,74 % | $490,50 | $492,60 | $475,17 | 260,10K |
| 2026-07-10 | $486,45 | +0,65 % | $489,64 | $492,51 | $477,35 | 284,20K |
| 2026-07-09 | $483,29 | -2,12 % | $488,29 | $489,50 | $475,13 | 272,40K |
| 2026-07-08 | $493,78 | -0,72 % | $497,64 | $505,17 | $490,45 | 259,10K |
| 2026-07-07 | $497,36 | -1,56 % | $512,21 | $515,67 | $494,82 | 290,30K |
| 2026-07-06 | $505,24 | +0,48 % | $503,01 | $508,56 | $493,23 | 266,60K |
| 2026-07-02 | $502,83 | +7,70 % | $469,00 | $502,83 | $469,00 | 349,80K |
| 2026-07-01 | $466,88 | +0,78 % | $466,57 | $474,67 | $463,83 | 257,50K |
| 2026-06-30 | $463,26 | +1,36 % | $459,28 | $465,61 | $454,46 | 296,90K |
| 2026-06-29 | $457,04 | +0,69 % | $456,96 | $462,99 | $450,00 | 202,00K |
| 2026-06-26 | $453,92 | +2,40 % | $441,41 | $460,71 | $439,16 | 457,40K |
| 2026-06-25 | $443,26 | -4,06 % | $458,42 | $460,77 | $439,80 | 307,70K |
| 2026-06-24 | $462,04 | -1,21 % | $466,79 | $475,96 | $457,99 | 229,40K |
| 2026-06-23 | $467,68 | +3,99 % | $450,00 | $468,51 | $448,40 | 362,00K |
| 2026-06-22 | $449,72 | -3,58 % | $458,08 | $465,56 | $434,70 | 378,20K |
| 2026-06-18 | $466,42 | -5,76 % | $490,00 | $491,98 | $461,73 | 445,00K |
| 2026-06-17 | $494,94 | -1,88 % | $498,99 | $512,62 | $493,11 | 244,70K |
| 2026-06-16 | $504,42 | -0,62 % | $506,27 | $513,15 | $491,87 | 327,00K |
| 2026-06-15 | $507,56 | -2,28 % | $514,71 | $519,00 | $500,05 | 269,80K |
| 2026-06-12 | $519,40 | -1,15 % | $527,14 | $530,00 | $516,94 | 146,50K |
| 2026-06-11 | $525,42 | +0,82 % | $520,10 | $535,47 | $515,67 | 175,50K |
| 2026-06-10 | $521,14 | -0,74 % | $526,94 | $534,26 | $515,48 | 181,60K |
| 2026-06-09 | $525,04 | +1,14 % | $520,88 | $526,66 | $508,27 | 256,90K |
| 2026-06-08 | $519,14 | -2,31 % | $529,02 | $537,80 | $515,01 | 338,10K |
| 2026-06-05 | $531,41 | -0,14 % | $535,85 | $544,24 | $526,66 | 291,40K |
| 2026-06-04 | $532,13 | +0,77 % | $533,55 | $544,00 | $525,94 | 284,00K |
| 2026-06-03 | $528,07 | +0,62 % | $517,83 | $536,00 | $516,22 | 274,80K |
| 2026-06-02 | $524,80 | -0,02 % | $518,93 | $526,98 | $510,77 | 180,90K |
| 2026-06-01 | $524,92 | +2,22 % | $527,36 | $545,29 | $520,50 | 257,70K |
| 2026-05-29 | $513,51 | -1,79 % | $520,09 | $524,72 | $511,85 | 446,40K |
| 2026-05-28 | $522,85 | +2,35 % | $507,32 | $528,98 | $505,82 | 349,50K |
| 2026-05-27 | $510,84 | +1,94 % | $494,97 | $513,96 | $494,97 | 246,80K |
| 2026-05-26 | $501,13 | -0,04 % | $499,61 | $503,81 | $488,40 | 252,80K |