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 | $110,90 | +0,21 % | $112,05 | $112,93 | $110,00 | 2,40M |
| 2026-09-29 | $110,67 | -0,66 % | $110,41 | $113,78 | $109,96 | 2,89M |
| 2026-09-28 | $111,40 | -1,34 % | $112,75 | $114,62 | $110,35 | 2,91M |
| 2026-09-25 | $112,91 | -3,95 % | $116,03 | $116,76 | $112,50 | 2,94M |
| 2026-09-24 | $117,55 | +0,81 % | $117,02 | $118,53 | $115,01 | 3,62M |
| 2026-09-23 | $116,61 | -0,55 % | $116,75 | $120,65 | $112,65 | 4,39M |
| 2026-09-22 | $117,26 | -4,94 % | $125,95 | $126,50 | $117,06 | 4,70M |
| 2026-09-21 | $123,35 | -3,76 % | $128,84 | $129,37 | $123,25 | 2,69M |
| 2026-09-18 | $128,17 | -3,90 % | $131,23 | $132,15 | $128,05 | 6,37M |
| 2026-09-17 | $133,37 | -1,21 % | $135,72 | $136,23 | $132,42 | 1,93M |
| 2026-09-16 | $135,00 | -4,39 % | $139,82 | $141,00 | $134,54 | 2,06M |
| 2026-09-15 | $141,20 | -1,50 % | $141,81 | $144,00 | $139,14 | 2,69M |
| 2026-09-14 | $143,35 | -1,66 % | $145,77 | $148,34 | $143,22 | 2,29M |
| 2026-09-11 | $145,77 | +3,71 % | $142,04 | $146,18 | $139,17 | 2,05M |
| 2026-09-10 | $140,56 | +4,98 % | $133,98 | $141,26 | $133,49 | 3,51M |
| 2026-09-09 | $133,89 | -8,13 % | $145,79 | $145,81 | $133,33 | 4,06M |
| 2026-09-08 | $145,74 | -4,11 % | $151,94 | $151,96 | $144,79 | 2,01M |
| 2026-09-04 | $151,99 | +0,40 % | $150,70 | $153,66 | $149,47 | 1,95M |
| 2026-09-03 | $151,38 | -4,77 % | $160,24 | $160,70 | $149,50 | 3,66M |
| 2026-09-02 | $158,97 | +8,74 % | $147,67 | $159,87 | $147,67 | 2,90M |
| 2026-09-01 | $146,19 | -4,10 % | $146,09 | $150,49 | $144,83 | 2,56M |
| 2026-08-31 | $152,44 | -0,77 % | $151,96 | $153,75 | $149,66 | 2,83M |
| 2026-08-28 | $153,62 | +3,57 % | $149,02 | $154,46 | $148,64 | 1,70M |
| 2026-08-27 | $148,32 | -3,62 % | $151,66 | $152,48 | $148,28 | 2,01M |
| 2026-08-26 | $153,89 | -0,81 % | $155,14 | $156,06 | $152,40 | 1,50M |
| 2026-08-25 | $155,14 | +3,22 % | $148,63 | $156,14 | $145,19 | 2,15M |
| 2026-08-24 | $150,30 | +0,09 % | $149,11 | $153,77 | $146,58 | 3,63M |
| 2026-08-21 | $150,17 | +1,63 % | $149,09 | $151,98 | $145,74 | 2,03M |
| 2026-08-20 | $147,76 | -3,09 % | $152,00 | $153,97 | $144,82 | 3,61M |
| 2026-08-19 | $152,47 | +2,78 % | $149,00 | $159,29 | $148,62 | 11,03M |
| 2026-08-18 | $148,35 | +2,95 % | $147,15 | $152,17 | $145,04 | 2,48M |
| 2026-08-17 | $144,10 | -6,59 % | $152,00 | $152,83 | $143,97 | 2,04M |
| 2026-08-14 | $154,27 | -1,44 % | $158,63 | $158,66 | $154,03 | 1,16M |
| 2026-08-13 | $156,53 | +4,20 % | $150,97 | $157,15 | $150,64 | 1,39M |
| 2026-08-12 | $150,22 | -4,74 % | $156,27 | $156,27 | $149,51 | 1,62M |
| 2026-08-11 | $157,69 | +2,87 % | $151,96 | $158,65 | $150,91 | 1,51M |
| 2026-08-10 | $153,29 | +0,47 % | $151,04 | $154,17 | $148,01 | 1,52M |
| 2026-08-07 | $152,57 | -3,09 % | $156,00 | $156,55 | $151,99 | 2,02M |
| 2026-08-06 | $157,44 | +2,79 % | $154,40 | $157,67 | $151,86 | 1,87M |
| 2026-08-05 | $153,17 | +0,07 % | $152,97 | $153,59 | $148,42 | 2,03M |
| 2026-08-04 | $153,07 | +6,22 % | $143,78 | $153,35 | $143,02 | 3,25M |
| 2026-08-03 | $144,10 | -0,61 % | $146,83 | $148,77 | $142,34 | 2,70M |
| 2026-07-31 | $144,98 | +2,10 % | $140,50 | $146,58 | $138,80 | 2,83M |
| 2026-07-30 | $142,00 | -2,20 % | $140,00 | $142,09 | $136,67 | 3,39M |
| 2026-07-29 | $145,20 | +3,74 % | $138,02 | $146,85 | $136,50 | 4,27M |
| 2026-07-28 | $139,97 | +6,35 % | $133,58 | $141,16 | $132,20 | 3,81M |
| 2026-07-27 | $131,61 | +6,73 % | $125,49 | $132,57 | $123,83 | 4,13M |
| 2026-07-24 | $123,31 | -2,52 % | $111,80 | $125,74 | $111,55 | 8,77M |
| 2026-07-23 | $126,50 | -2,10 % | $128,49 | $129,92 | $123,16 | 7,07M |
| 2026-07-22 | $129,22 | +1,12 % | $130,76 | $130,82 | $125,45 | 2,99M |
| 2026-07-21 | $127,79 | -1,06 % | $127,66 | $131,10 | $127,27 | 1,67M |
| 2026-07-20 | $129,16 | -1,68 % | $130,31 | $132,02 | $128,30 | 2,12M |
| 2026-07-17 | $131,37 | -1,47 % | $133,55 | $136,98 | $131,22 | 1,97M |
| 2026-07-16 | $133,33 | +1,59 % | $133,07 | $136,14 | $131,22 | 2,26M |
| 2026-07-15 | $131,24 | +2,60 % | $129,00 | $133,87 | $129,00 | 1,52M |
| 2026-07-14 | $127,91 | -2,63 % | $129,89 | $132,63 | $127,78 | 1,93M |
| 2026-07-13 | $131,37 | +0,49 % | $132,65 | $136,00 | $131,03 | 2,12M |
| 2026-07-10 | $130,73 | -2,69 % | $136,26 | $136,28 | $129,17 | 2,31M |
| 2026-07-09 | $134,35 | +0,61 % | $130,76 | $135,48 | $130,24 | 2,24M |
| 2026-07-08 | $133,54 | -3,25 % | $134,86 | $139,41 | $132,70 | 2,20M |
| 2026-07-07 | $138,02 | +1,90 % | $137,20 | $142,89 | $136,29 | 1,67M |
| 2026-07-06 | $135,44 | -1,28 % | $137,84 | $138,51 | $132,62 | 2,50M |
| 2026-07-02 | $137,20 | -1,89 % | $140,67 | $142,00 | $132,36 | 3,12M |
| 2026-07-01 | $139,84 | -1,67 % | $144,09 | $145,55 | $139,65 | 2,23M |
| 2026-06-30 | $142,21 | -2,71 % | $144,47 | $145,05 | $138,83 | 4,88M |
| 2026-06-29 | $146,17 | +9,38 % | $168,11 | $168,11 | $143,32 | 12,66M |
| 2026-06-26 | $133,64 | +3,08 % | $130,37 | $136,86 | $130,37 | 2,61M |
| 2026-06-25 | $129,65 | -1,35 % | $130,87 | $132,25 | $129,33 | 2,11M |
| 2026-06-24 | $131,42 | -0,25 % | $132,50 | $133,42 | $128,98 | 2,51M |
| 2026-06-23 | $131,75 | +4,95 % | $126,15 | $132,07 | $124,80 | 2,97M |
| 2026-06-22 | $125,54 | -0,55 % | $125,27 | $128,77 | $124,05 | 3,73M |
| 2026-06-18 | $126,23 | -4,37 % | $131,00 | $132,01 | $126,00 | 17,93M |
| 2026-06-17 | $132,00 | -6,90 % | $141,21 | $141,72 | $131,28 | 3,52M |
| 2026-06-16 | $141,78 | -1,34 % | $144,50 | $145,60 | $140,73 | 2,17M |
| 2026-06-15 | $143,71 | -1,45 % | $145,87 | $147,85 | $141,20 | 2,61M |
| 2026-06-12 | $145,82 | +4,80 % | $138,87 | $146,01 | $138,00 | 3,37M |
| 2026-06-11 | $139,14 | +0,98 % | $137,67 | $139,79 | $133,71 | 2,04M |
| 2026-06-10 | $137,79 | +1,79 % | $136,18 | $140,00 | $132,50 | 2,79M |
| 2026-06-09 | $135,37 | +2,40 % | $131,63 | $135,77 | $130,71 | 2,55M |
| 2026-06-08 | $132,20 | +0,06 % | $129,88 | $132,67 | $127,50 | 2,29M |
| 2026-06-05 | $132,12 | +2,38 % | $130,96 | $134,35 | $127,82 | 2,73M |
| 2026-06-04 | $129,05 | +0,03 % | $131,56 | $132,94 | $126,70 | 4,25M |
| 2026-06-03 | $129,01 | -8,03 % | $138,83 | $139,95 | $128,80 | 4,40M |
| 2026-06-02 | $140,27 | -1,63 % | $142,77 | $142,77 | $139,40 | 2,54M |
| 2026-06-01 | $142,60 | -1,01 % | $143,40 | $146,17 | $141,00 | 3,11M |
| 2026-05-29 | $144,05 | -2,18 % | $145,79 | $145,80 | $140,90 | 3,83M |
| 2026-05-28 | $147,26 | +0,05 % | $146,07 | $148,77 | $144,98 | 1,61M |
| 2026-05-27 | $147,18 | +2,21 % | $145,79 | $150,18 | $145,35 | 3,04M |
| 2026-05-26 | $144,00 | -0,79 % | $144,86 | $147,71 | $142,68 | 2,00M |
| 2026-05-22 | $145,15 | -2,52 % | $150,00 | $150,54 | $142,48 | 2,10M |