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 | $128,35 | +1,12 % | $127,00 | $130,04 | $126,01 | 766,60K |
| 2026-09-29 | $126,93 | -1,81 % | $128,02 | $128,66 | $125,72 | 859,00K |
| 2026-09-28 | $129,27 | -1,50 % | $130,00 | $130,86 | $127,56 | 937,80K |
| 2026-09-25 | $131,24 | -3,71 % | $136,30 | $136,44 | $131,00 |
| 949,00K |
| 2026-09-24 | $136,29 | -3,45 % | $141,16 | $141,29 | $135,79 | 679,10K |
| 2026-09-23 | $141,16 | +2,94 % | $138,31 | $141,66 | $136,60 | 1,17M |
| 2026-09-22 | $137,13 | +2,15 % | $134,88 | $140,60 | $130,73 | 2,34M |
| 2026-09-21 | $134,25 | +1,16 % | $132,40 | $134,76 | $131,82 | 892,70K |
| 2026-09-18 | $132,71 | -2,58 % | $135,96 | $135,96 | $131,57 | 1,87M |
| 2026-09-17 | $136,23 | -1,06 % | $135,97 | $137,89 | $134,38 | 1,23M |
| 2026-09-16 | $137,69 | -0,07 % | $135,72 | $138,14 | $135,41 | 1,34M |
| 2026-09-15 | $137,79 | -0,51 % | $136,12 | $139,16 | $134,06 | 1,77M |
| 2026-09-14 | $138,50 | +5,21 % | $135,09 | $141,96 | $134,97 | 1,96M |
| 2026-09-11 | $131,64 | +0,87 % | $129,21 | $132,85 | $128,49 | 1,51M |
| 2026-09-10 | $130,51 | -3,37 % | $135,26 | $136,93 | $130,00 | 1,07M |
| 2026-09-09 | $135,06 | +1,63 % | $132,20 | $135,52 | $131,64 | 788,80K |
| 2026-09-08 | $132,90 | -3,03 % | $134,74 | $135,37 | $132,06 | 1,11M |
| 2026-09-04 | $137,05 | -0,26 % | $135,07 | $139,75 | $134,00 | 768,50K |
| 2026-09-03 | $137,41 | +2,63 % | $135,76 | $138,08 | $134,32 | 757,40K |
| 2026-09-02 | $133,89 | -0,43 % | $135,55 | $137,31 | $132,86 | 1,04M |
| 2026-09-01 | $134,47 | -3,20 % | $137,58 | $139,84 | $134,23 | 885,10K |
| 2026-08-31 | $138,91 | +0,43 % | $137,37 | $141,73 | $137,37 | 909,60K |
| 2026-08-28 | $138,32 | +3,82 % | $132,59 | $140,22 | $132,00 | 1,15M |
| 2026-08-27 | $133,23 | +3,24 % | $131,36 | $135,06 | $130,00 | 1,22M |
| 2026-08-26 | $129,05 | -0,36 % | $126,82 | $129,65 | $126,70 | 689,30K |
| 2026-08-25 | $129,52 | -0,75 % | $129,80 | $130,35 | $127,65 | 741,80K |
| 2026-08-24 | $130,50 | -0,04 % | $130,00 | $131,51 | $129,76 | 613,50K |
| 2026-08-21 | $130,55 | +0,18 % | $130,71 | $131,95 | $129,04 | 705,80K |
| 2026-08-20 | $130,32 | -1,53 % | $132,02 | $133,69 | $130,21 | 795,20K |
| 2026-08-19 | $132,35 | +1,57 % | $130,31 | $133,31 | $129,01 | 955,30K |
| 2026-08-18 | $130,31 | +2,60 % | $128,31 | $132,20 | $127,66 | 864,90K |
| 2026-08-17 | $127,01 | -3,58 % | $131,52 | $132,00 | $126,94 | 769,40K |
| 2026-08-14 | $131,72 | -1,87 % | $134,97 | $135,50 | $131,63 | 712,00K |
| 2026-08-13 | $134,23 | +3,82 % | $130,81 | $134,78 | $129,11 | 1,41M |
| 2026-08-12 | $129,29 | +0,13 % | $126,70 | $129,95 | $126,50 | 885,00K |
| 2026-08-11 | $129,12 | -1,54 % | $129,82 | $130,88 | $127,50 | 1,22M |
| 2026-08-10 | $131,14 | +2,60 % | $126,90 | $132,16 | $126,90 | 757,00K |
| 2026-08-07 | $127,82 | +2,03 % | $126,15 | $127,84 | $124,43 | 583,00K |
| 2026-08-06 | $125,28 | -0,06 % | $123,60 | $125,69 | $122,21 | 730,40K |
| 2026-08-05 | $125,35 | +1,15 % | $124,78 | $125,86 | $123,34 | 806,70K |
| 2026-08-04 | $123,92 | +0,77 % | $122,19 | $124,64 | $122,19 | 1,24M |
| 2026-08-03 | $122,97 | -3,27 % | $127,09 | $127,94 | $122,16 | 1,95M |
| 2026-07-31 | $127,13 | -0,86 % | $127,40 | $129,11 | $124,59 | 1,55M |
| 2026-07-30 | $128,23 | -8,19 % | $123,03 | $128,86 | $122,18 | 2,58M |
| 2026-07-29 | $139,67 | +1,47 % | $138,05 | $140,73 | $136,42 | 1,93M |
| 2026-07-28 | $137,64 | +3,68 % | $133,15 | $139,15 | $131,55 | 2,02M |
| 2026-07-27 | $132,75 | +1,67 % | $131,16 | $134,99 | $130,68 | 1,77M |
| 2026-07-24 | $130,57 | +3,62 % | $127,90 | $130,87 | $126,72 | 1,20M |
| 2026-07-23 | $126,01 | -1,49 % | $129,73 | $129,73 | $124,77 | 1,22M |
| 2026-07-22 | $127,91 | -1,95 % | $131,31 | $131,49 | $127,22 | 1,24M |
| 2026-07-21 | $130,46 | -3,88 % | $134,05 | $135,24 | $129,92 | 1,18M |
| 2026-07-20 | $135,73 | -1,00 % | $135,75 | $138,05 | $133,91 | 733,30K |
| 2026-07-17 | $137,10 | +0,43 % | $134,37 | $139,22 | $134,37 | 1,61M |
| 2026-07-16 | $136,51 | +3,11 % | $134,38 | $136,73 | $130,81 | 1,58M |
| 2026-07-15 | $132,39 | -3,38 % | $132,22 | $136,21 | $131,54 | 1,49M |
| 2026-07-14 | $137,02 | +2,01 % | $130,31 | $138,19 | $130,00 | 1,24M |
| 2026-07-13 | $134,32 | +1,99 % | $134,59 | $135,61 | $131,37 | 1,02M |
| 2026-07-10 | $131,70 | -4,68 % | $138,86 | $139,24 | $130,23 | 1,13M |
| 2026-07-09 | $138,16 | +0,96 % | $132,99 | $138,36 | $132,43 | 953,00K |
| 2026-07-08 | $136,85 | -1,37 % | $136,98 | $138,62 | $135,47 | 1,07M |
| 2026-07-07 | $138,75 | -0,09 % | $140,45 | $142,10 | $138,60 | 1,21M |
| 2026-07-06 | $138,87 | +1,68 % | $136,58 | $139,93 | $135,03 | 1,01M |
| 2026-07-02 | $136,58 | +1,71 % | $134,85 | $137,93 | $133,10 | 1,06M |
| 2026-07-01 | $134,29 | +2,18 % | $135,00 | $136,99 | $133,06 | 1,64M |
| 2026-06-30 | $131,43 | +2,08 % | $127,51 | $131,96 | $126,75 | 1,14M |
| 2026-06-29 | $128,75 | -1,00 % | $131,94 | $132,29 | $128,34 | 1,10M |
| 2026-06-26 | $130,05 | +5,87 % | $123,26 | $130,33 | $123,26 | 1,17M |
| 2026-06-25 | $122,84 | -1,48 % | $123,56 | $125,86 | $121,84 | 1,60M |
| 2026-06-24 | $124,68 | +0,64 % | $123,89 | $127,20 | $122,79 | 842,60K |
| 2026-06-23 | $123,89 | +2,98 % | $123,25 | $125,13 | $120,93 | 1,09M |
| 2026-06-22 | $120,30 | -1,66 % | $120,81 | $124,66 | $119,04 | 1,07M |
| 2026-06-18 | $122,33 | +0,36 % | $120,56 | $123,78 | $117,52 | 2,33M |
| 2026-06-17 | $121,89 | -0,06 % | $121,11 | $122,88 | $119,30 | 1,08M |
| 2026-06-16 | $121,96 | -1,21 % | $122,65 | $125,13 | $121,36 | 787,10K |
| 2026-06-15 | $123,46 | -0,48 % | $123,54 | $126,26 | $122,14 | 934,20K |
| 2026-06-12 | $124,06 | +0,76 % | $123,12 | $125,95 | $121,25 | 973,10K |
| 2026-06-11 | $123,12 | -2,04 % | $123,18 | $124,63 | $120,93 | 1,32M |
| 2026-06-10 | $125,69 | -1,37 % | $125,65 | $128,84 | $124,02 | 976,20K |
| 2026-06-09 | $127,43 | -1,43 % | $128,87 | $129,90 | $125,55 | 1,24M |
| 2026-06-08 | $129,28 | -4,82 % | $131,87 | $134,77 | $128,47 | 1,78M |
| 2026-06-05 | $135,82 | -0,47 % | $136,46 | $137,29 | $134,99 | 1,79M |
| 2026-06-04 | $136,46 | +0,57 % | $134,94 | $138,62 | $134,34 | 1,59M |
| 2026-06-03 | $135,68 | -3,13 % | $138,01 | $139,58 | $135,14 | 1,86M |
| 2026-06-02 | $140,07 | +0,73 % | $134,83 | $141,31 | $133,65 | 1,51M |
| 2026-06-01 | $139,05 | +2,96 % | $138,18 | $139,86 | $134,80 | 1,67M |
| 2026-05-29 | $135,05 | +2,83 % | $131,52 | $135,58 | $131,06 | 2,19M |
| 2026-05-28 | $131,33 | +2,04 % | $128,02 | $132,92 | $127,26 | 1,53M |
| 2026-05-27 | $128,71 | -1,81 % | $128,20 | $130,48 | $127,26 | 1,39M |
| 2026-05-26 | $131,08 | -1,91 % | $132,35 | $132,99 | $130,53 | 1,32M |
| 2026-05-22 | $133,63 | +1,44 % | $131,73 | $134,79 | $131,16 | 1,33M |