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 | $101,88 | -0,52 % | $102,12 | $102,95 | $100,31 | 24,35K |
| 2026-09-30 | $102,41 | -1,76 % | $105,44 | $105,44 | $102,23 | 678,60K |
| 2026-09-29 | $104,25 | +1,21 % | $103,87 | $105,58 | $103,14 | 559,00K |
| 2026-09-28 | $103,00 | +1,17 % | $102,11 | $103,11 | $100,96 |
| 406,80K |
| 2026-09-25 | $101,81 | +0,84 % | $101,39 | $102,76 | $100,32 | 376,30K |
| 2026-09-24 | $100,96 | -0,67 % | $101,89 | $103,04 | $99,23 | 552,80K |
| 2026-09-23 | $101,64 | +1,32 % | $100,38 | $101,94 | $99,40 | 427,90K |
| 2026-09-22 | $100,32 | +1,28 % | $101,03 | $103,09 | $99,29 | 676,90K |
| 2026-09-21 | $99,05 | +2,27 % | $97,78 | $99,31 | $96,85 | 807,20K |
| 2026-09-18 | $96,85 | -1,81 % | $98,10 | $99,00 | $96,10 | 851,20K |
| 2026-09-17 | $98,64 | +0,46 % | $99,47 | $100,08 | $97,41 | 676,00K |
| 2026-09-16 | $98,19 | +0,79 % | $97,39 | $99,58 | $97,29 | 566,70K |
| 2026-09-15 | $97,42 | +0,91 % | $96,85 | $99,55 | $95,90 | 690,40K |
| 2026-09-14 | $96,54 | -0,24 % | $97,27 | $97,81 | $95,77 | 542,10K |
| 2026-09-11 | $96,77 | -1,49 % | $98,87 | $100,23 | $96,73 | 456,80K |
| 2026-09-10 | $98,23 | -1,39 % | $100,50 | $101,31 | $97,99 | 618,10K |
| 2026-09-09 | $99,61 | -0,40 % | $99,25 | $100,61 | $98,43 | 463,90K |
| 2026-09-08 | $100,01 | -0,61 % | $100,42 | $101,93 | $99,50 | 769,40K |
| 2026-09-04 | $100,62 | +1,23 % | $99,15 | $100,85 | $98,83 | 467,40K |
| 2026-09-03 | $99,40 | -1,00 % | $100,39 | $100,90 | $98,33 | 444,70K |
| 2026-09-02 | $100,40 | +2,32 % | $98,96 | $101,21 | $98,28 | 416,80K |
| 2026-09-01 | $98,12 | -5,07 % | $102,80 | $103,62 | $97,91 | 746,50K |
| 2026-08-31 | $103,36 | -5,05 % | $107,16 | $107,93 | $102,60 | 637,30K |
| 2026-08-28 | $108,86 | +0,29 % | $109,73 | $110,55 | $107,40 | 435,50K |
| 2026-08-27 | $108,54 | -1,20 % | $108,73 | $110,86 | $108,28 | 423,10K |
| 2026-08-26 | $109,86 | -0,35 % | $110,39 | $111,00 | $108,44 | 374,90K |
| 2026-08-25 | $110,25 | -0,78 % | $111,71 | $112,14 | $108,87 | 526,90K |
| 2026-08-24 | $111,12 | +1,37 % | $110,42 | $111,42 | $107,88 | 285,60K |
| 2026-08-21 | $109,62 | +0,34 % | $109,50 | $110,35 | $107,87 | 446,30K |
| 2026-08-20 | $109,25 | +0,04 % | $108,72 | $110,62 | $108,72 | 385,30K |
| 2026-08-19 | $109,21 | +1,89 % | $108,00 | $110,93 | $108,00 | 623,90K |
| 2026-08-18 | $107,18 | +2,14 % | $105,32 | $107,73 | $104,12 | 344,40K |
| 2026-08-17 | $104,93 | +0,47 % | $103,74 | $105,23 | $103,18 | 365,60K |
| 2026-08-14 | $104,44 | -0,12 % | $104,85 | $105,45 | $104,01 | 277,50K |
| 2026-08-13 | $104,57 | -0,92 % | $106,05 | $106,78 | $103,49 | 415,10K |
| 2026-08-12 | $105,54 | +2,84 % | $102,94 | $105,84 | $102,94 | 388,60K |
| 2026-08-11 | $102,63 | -0,12 % | $102,78 | $104,00 | $101,27 | 420,90K |
| 2026-08-10 | $102,75 | -3,67 % | $105,48 | $105,87 | $102,28 | 671,40K |
| 2026-08-07 | $106,66 | -2,80 % | $108,62 | $108,91 | $106,03 | 432,30K |
| 2026-08-06 | $109,73 | -1,84 % | $110,11 | $110,39 | $107,48 | 649,10K |
| 2026-08-05 | $111,79 | +2,93 % | $110,00 | $115,36 | $104,80 | 828,80K |
| 2026-08-04 | $108,61 | +0,13 % | $107,77 | $110,89 | $107,77 | 1,02M |
| 2026-08-03 | $108,47 | -2,71 % | $112,86 | $114,44 | $108,07 | 566,30K |
| 2026-07-31 | $111,49 | -0,15 % | $111,16 | $112,50 | $110,17 | 533,40K |
| 2026-07-30 | $111,66 | -3,45 % | $114,49 | $115,50 | $111,01 | 540,80K |
| 2026-07-29 | $115,65 | +0,88 % | $113,00 | $115,77 | $113,00 | 390,20K |
| 2026-07-28 | $114,64 | +1,34 % | $113,83 | $115,36 | $112,87 | 535,70K |
| 2026-07-27 | $113,12 | +2,35 % | $111,80 | $114,07 | $111,46 | 515,30K |
| 2026-07-24 | $110,52 | +2,33 % | $108,03 | $111,97 | $107,93 | 412,00K |
| 2026-07-23 | $108,00 | 0,00 % | $106,81 | $108,16 | $106,05 | 560,30K |
| 2026-07-22 | $108,00 | -0,12 % | $108,42 | $109,28 | $105,46 | 550,60K |
| 2026-07-21 | $108,13 | -1,66 % | $109,81 | $110,80 | $107,10 | 653,40K |
| 2026-07-20 | $109,96 | -1,68 % | $112,48 | $113,03 | $106,86 | 960,50K |
| 2026-07-17 | $111,84 | +0,49 % | $110,82 | $111,91 | $109,10 | 552,00K |
| 2026-07-16 | $111,29 | +2,01 % | $109,10 | $112,71 | $109,10 | 534,10K |
| 2026-07-15 | $109,10 | +0,72 % | $109,30 | $110,79 | $108,86 | 480,70K |
| 2026-07-14 | $108,32 | -0,39 % | $107,68 | $108,51 | $104,76 | 556,40K |
| 2026-07-13 | $108,74 | -0,89 % | $111,24 | $112,15 | $108,17 | 543,40K |
| 2026-07-10 | $109,72 | +0,10 % | $110,80 | $112,78 | $109,59 | 508,90K |
| 2026-07-09 | $109,61 | +3,03 % | $106,09 | $110,81 | $105,64 | 496,30K |
| 2026-07-08 | $106,39 | -4,11 % | $109,29 | $110,16 | $105,72 | 678,50K |
| 2026-07-07 | $110,95 | +3,05 % | $108,72 | $112,66 | $108,72 | 987,30K |
| 2026-07-06 | $107,67 | -4,18 % | $110,93 | $112,13 | $105,74 | 708,40K |
| 2026-07-02 | $112,37 | +2,84 % | $110,44 | $113,10 | $108,89 | 1,01M |
| 2026-07-01 | $109,27 | -0,91 % | $110,42 | $111,86 | $109,27 | 480,30K |
| 2026-06-30 | $110,27 | -1,52 % | $112,19 | $113,27 | $109,34 | 548,10K |
| 2026-06-29 | $111,97 | -0,67 % | $112,94 | $114,25 | $110,51 | 595,50K |
| 2026-06-26 | $112,72 | +1,39 % | $110,75 | $113,13 | $110,75 | 911,60K |
| 2026-06-25 | $111,18 | -0,77 % | $112,10 | $113,66 | $110,87 | 437,10K |
| 2026-06-24 | $112,04 | +0,39 % | $112,28 | $114,35 | $110,69 | 495,70K |
| 2026-06-23 | $111,60 | +1,57 % | $110,40 | $113,71 | $110,10 | 743,10K |
| 2026-06-22 | $109,88 | -4,45 % | $114,15 | $114,15 | $108,58 | 709,70K |
| 2026-06-18 | $115,00 | +1,06 % | $115,51 | $117,93 | $114,32 | 854,80K |
| 2026-06-17 | $113,79 | -1,96 % | $114,84 | $117,62 | $113,40 | 541,10K |
| 2026-06-16 | $116,07 | +3,63 % | $112,09 | $116,44 | $111,54 | 602,20K |
| 2026-06-15 | $112,00 | +2,23 % | $110,00 | $113,97 | $109,80 | 557,40K |
| 2026-06-12 | $109,56 | +2,00 % | $108,87 | $111,03 | $108,37 | 752,20K |
| 2026-06-11 | $107,41 | +3,05 % | $104,14 | $107,75 | $102,61 | 941,40K |
| 2026-06-10 | $104,23 | -4,01 % | $108,50 | $109,57 | $104,06 | 772,30K |
| 2026-06-09 | $108,58 | +3,00 % | $106,43 | $110,54 | $105,47 | 733,90K |
| 2026-06-08 | $105,42 | -4,00 % | $108,48 | $108,84 | $105,33 | 522,00K |
| 2026-06-05 | $109,81 | +0,77 % | $109,00 | $111,61 | $107,70 | 668,90K |
| 2026-06-04 | $108,97 | +2,26 % | $108,14 | $109,58 | $106,39 | 868,50K |
| 2026-06-03 | $106,56 | -3,54 % | $110,07 | $111,52 | $106,11 | 686,10K |
| 2026-06-02 | $110,47 | -0,93 % | $111,23 | $113,91 | $109,78 | 819,50K |
| 2026-06-01 | $111,51 | +2,42 % | $107,84 | $112,27 | $107,52 | 709,10K |
| 2026-05-29 | $108,88 | -3,95 % | $112,98 | $112,98 | $108,79 | 685,00K |
| 2026-05-28 | $113,36 | -2,19 % | $115,30 | $117,26 | $113,20 | 596,10K |
| 2026-05-27 | $115,90 | +1,93 % | $115,18 | $118,14 | $114,22 | 629,00K |
| 2026-05-26 | $113,71 | +0,52 % | $112,51 | $115,53 | $111,00 | 671,80K |