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 | $101,71 | -0,57 % | $102,96 | $103,05 | $101,57 | 1,67M |
| 2026-09-29 | $102,29 | -0,56 % | $101,40 | $102,68 | $101,28 | 1,26M |
| 2026-09-28 | $102,87 | +1,12 % | $100,97 | $103,04 | $100,84 | 1,55M |
| 2026-09-25 | $101,73 | +1,42 % | $100,19 | $102,25 | $99,84 | 1,30M |
| 2026-09-24 | $100,31 | +0,62 % | $100,69 | $101,37 | $100,05 | 1,66M |
| 2026-09-23 | $99,69 | -2,56 % | $101,87 | $102,45 | $99,00 | 2,00M |
| 2026-09-22 | $102,31 | +1,77 % | $101,71 | $102,81 | $101,38 | 1,95M |
| 2026-09-21 | $100,53 | +0,76 % | $99,77 | $101,07 | $99,41 | 1,49M |
| 2026-09-18 | $99,77 | -0,71 % | $99,74 | $100,68 | $99,36 | 4,91M |
| 2026-09-17 | $100,48 | -2,19 % | $103,32 | $103,62 | $100,14 | 3,07M |
| 2026-09-16 | $102,73 | -0,27 % | $103,32 | $103,79 | $102,50 | 2,38M |
| 2026-09-15 | $103,01 | -1,59 % | $103,77 | $104,00 | $102,89 | 1,22M |
| 2026-09-14 | $104,67 | +1,85 % | $104,79 | $105,20 | $104,36 | 1,13M |
| 2026-09-11 | $102,77 | -0,11 % | $104,24 | $104,47 | $102,45 | 1,35M |
| 2026-09-10 | $102,88 | -0,91 % | $103,80 | $105,03 | $102,84 | 1,85M |
| 2026-09-09 | $103,82 | -2,56 % | $105,74 | $105,96 | $103,64 | 1,31M |
| 2026-09-08 | $106,55 | +0,75 % | $105,50 | $107,66 | $105,50 | 1,60M |
| 2026-09-04 | $105,76 | -3,11 % | $107,58 | $107,61 | $105,58 | 2,28M |
| 2026-09-03 | $109,15 | +1,27 % | $107,92 | $109,28 | $107,82 | 955,20K |
| 2026-09-02 | $107,78 | +0,17 % | $107,95 | $108,39 | $107,05 | 1,33M |
| 2026-09-01 | $107,60 | -0,39 % | $108,06 | $108,61 | $107,13 | 1,33M |
| 2026-08-31 | $108,02 | -0,99 % | $109,03 | $109,05 | $107,80 | 1,52M |
| 2026-08-28 | $109,10 | +1,66 % | $108,15 | $109,15 | $108,08 | 1,10M |
| 2026-08-27 | $107,32 | -1,53 % | $107,47 | $107,82 | $106,71 | 1,05M |
| 2026-08-26 | $108,99 | -0,78 % | $110,46 | $110,54 | $108,83 | 1,30M |
| 2026-08-25 | $109,85 | -0,25 % | $109,85 | $110,28 | $109,39 | 1,34M |
| 2026-08-24 | $110,12 | +1,96 % | $109,21 | $110,57 | $109,13 | 1,90M |
| 2026-08-21 | $108,00 | +1,08 % | $107,35 | $108,62 | $107,17 | 1,01M |
| 2026-08-20 | $106,85 | +0,16 % | $106,49 | $107,83 | $106,39 | 1,31M |
| 2026-08-19 | $106,68 | -0,76 % | $107,88 | $108,61 | $106,52 | 2,07M |
| 2026-08-18 | $107,50 | +1,83 % | $106,81 | $108,25 | $106,54 | 1,72M |
| 2026-08-17 | $105,57 | -1,92 % | $106,74 | $106,84 | $105,24 | 1,61M |
| 2026-08-14 | $107,64 | +0,15 % | $107,11 | $108,18 | $107,11 | 1,28M |
| 2026-08-13 | $107,48 | +0,37 % | $106,82 | $107,59 | $106,71 | 2,24M |
| 2026-08-12 | $107,08 | +0,54 % | $106,23 | $107,62 | $105,79 | 2,18M |
| 2026-08-11 | $106,51 | +0,45 % | $105,44 | $106,54 | $104,57 | 1,95M |
| 2026-08-10 | $106,03 | -2,09 % | $106,65 | $107,91 | $105,33 | 1,50M |
| 2026-08-07 | $108,29 | +0,04 % | $107,84 | $108,45 | $107,15 | 1,21M |
| 2026-08-06 | $108,25 | -0,30 % | $109,75 | $110,16 | $107,38 | 1,61M |
| 2026-08-05 | $108,58 | +2,31 % | $107,44 | $108,74 | $106,68 | 2,16M |
| 2026-08-04 | $106,13 | -1,90 % | $104,96 | $106,68 | $102,59 | 3,58M |
| 2026-08-03 | $108,19 | -1,16 % | $110,07 | $110,82 | $107,27 | 2,37M |
| 2026-07-31 | $109,46 | -2,01 % | $110,60 | $110,81 | $109,15 | 2,65M |
| 2026-07-30 | $111,71 | +0,55 % | $110,64 | $111,86 | $110,29 | 2,33M |
| 2026-07-29 | $111,10 | -0,31 % | $110,75 | $111,76 | $110,35 | 3,64M |
| 2026-07-28 | $111,45 | +2,53 % | $111,52 | $113,67 | $110,34 | 2,61M |
| 2026-07-27 | $108,70 | +3,42 % | $105,51 | $108,85 | $105,51 | 1,72M |
| 2026-07-24 | $105,11 | +1,44 % | $104,12 | $105,43 | $104,12 | 1,31M |
| 2026-07-23 | $103,62 | -2,13 % | $103,66 | $104,68 | $102,94 | 2,17M |
| 2026-07-22 | $105,88 | +0,66 % | $107,17 | $107,41 | $105,43 | 1,83M |
| 2026-07-21 | $105,19 | -0,90 % | $105,66 | $106,24 | $105,07 | 1,75M |
| 2026-07-20 | $106,14 | +0,91 % | $104,51 | $106,34 | $104,43 | 1,58M |
| 2026-07-17 | $105,18 | -0,82 % | $106,83 | $107,44 | $103,75 | 1,73M |
| 2026-07-16 | $106,05 | +1,49 % | $104,69 | $106,81 | $102,61 | 2,80M |
| 2026-07-15 | $104,49 | -0,96 % | $105,08 | $105,92 | $104,04 | 1,03M |
| 2026-07-14 | $105,50 | -0,47 % | $106,09 | $107,09 | $105,28 | 1,18M |
| 2026-07-13 | $106,00 | +0,15 % | $105,88 | $107,43 | $105,53 | 1,38M |
| 2026-07-10 | $105,84 | +0,71 % | $104,92 | $106,60 | $104,92 | 1,29M |
| 2026-07-09 | $105,09 | -0,32 % | $104,59 | $105,28 | $104,15 | 2,05M |
| 2026-07-08 | $105,43 | -1,00 % | $107,06 | $107,29 | $105,31 | 1,63M |
| 2026-07-07 | $106,50 | -0,44 % | $108,74 | $109,50 | $106,05 | 1,66M |
| 2026-07-06 | $106,97 | +0,34 % | $106,21 | $107,23 | $105,45 | 2,02M |
| 2026-07-02 | $106,61 | +0,48 % | $107,35 | $108,07 | $106,20 | 2,63M |
| 2026-07-01 | $106,10 | +6,03 % | $104,02 | $106,49 | $103,76 | 2,91M |
| 2026-06-30 | $100,07 | -1,29 % | $100,94 | $101,47 | $99,50 | 2,34M |
| 2026-06-29 | $101,38 | -0,21 % | $101,38 | $102,73 | $100,21 | 1,94M |
| 2026-06-26 | $101,59 | +2,00 % | $100,10 | $101,88 | $99,93 | 2,33M |
| 2026-06-25 | $99,60 | +0,81 % | $98,86 | $100,72 | $98,86 | 1,73M |
| 2026-06-24 | $98,80 | +1,05 % | $98,94 | $99,85 | $98,58 | 2,17M |
| 2026-06-23 | $97,77 | +0,81 % | $98,66 | $98,74 | $97,03 | 1,97M |
| 2026-06-22 | $96,98 | +0,05 % | $96,25 | $98,07 | $95,96 | 1,46M |
| 2026-06-18 | $96,93 | -0,20 % | $97,33 | $97,83 | $96,69 | 3,02M |
| 2026-06-17 | $97,12 | -2,14 % | $98,55 | $99,08 | $96,62 | 1,70M |
| 2026-06-16 | $99,24 | -0,17 % | $99,70 | $100,42 | $98,72 | 1,68M |
| 2026-06-15 | $99,41 | +0,07 % | $99,34 | $100,15 | $98,92 | 1,56M |
| 2026-06-12 | $99,34 | +1,69 % | $99,06 | $99,65 | $97,90 | 1,44M |
| 2026-06-11 | $97,69 | +0,18 % | $97,54 | $98,45 | $97,12 | 2,11M |
| 2026-06-10 | $97,51 | +0,66 % | $97,17 | $98,88 | $96,91 | 1,83M |
| 2026-06-09 | $96,87 | +1,70 % | $96,23 | $97,89 | $95,90 | 1,88M |
| 2026-06-08 | $95,25 | +0,54 % | $94,51 | $95,48 | $94,40 | 2,37M |
| 2026-06-05 | $94,74 | +2,96 % | $92,93 | $95,53 | $92,63 | 3,25M |
| 2026-06-04 | $92,02 | -0,42 % | $94,11 | $94,80 | $91,98 | 3,36M |
| 2026-06-03 | $92,41 | +1,55 % | $90,48 | $92,87 | $90,32 | 2,31M |
| 2026-06-02 | $91,00 | +1,46 % | $89,58 | $91,57 | $89,42 | 1,43M |
| 2026-06-01 | $89,69 | -1,10 % | $89,52 | $90,46 | $89,24 | 1,85M |
| 2026-05-29 | $90,69 | -1,73 % | $91,71 | $92,06 | $90,52 | 2,68M |
| 2026-05-28 | $92,29 | -2,54 % | $93,95 | $94,18 | $92,25 | 1,96M |
| 2026-05-27 | $94,70 | +1,38 % | $94,48 | $95,50 | $94,15 | 1,87M |
| 2026-05-26 | $93,41 | -0,75 % | $94,21 | $94,58 | $92,55 | 1,60M |
| 2026-05-22 | $94,12 | -0,03 % | $93,91 | $94,38 | $93,03 | 1,47M |