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 | $189,27 | -0,83 % | $192,07 | $193,47 | $188,51 | 371,20K |
| 2026-09-29 | $190,85 | -1,41 % | $192,26 | $193,74 | $189,29 | 330,20K |
| 2026-09-28 | $193,57 | +1,72 % | $190,25 | $194,66 | $187,97 | 486,00K |
| 2026-09-25 | $190,29 | +0,34 % | $189,00 | $190,60 | $184,44 | 423,90K |
| 2026-09-24 | $189,65 | +1,15 % | $187,50 | $190,89 | $185,58 | 442,00K |
| 2026-09-23 | $187,49 | -1,83 % | $190,85 | $191,05 | $186,71 | 476,10K |
| 2026-09-22 | $190,98 | +0,57 % | $191,41 | $195,20 | $190,50 | 495,50K |
| 2026-09-21 | $189,90 | -1,13 % | $193,70 | $194,98 | $189,70 | 521,20K |
| 2026-09-18 | $192,08 | -3,46 % | $197,92 | $198,01 | $190,80 | 2,23M |
| 2026-09-17 | $198,97 | +0,15 % | $199,70 | $201,80 | $196,50 | 490,10K |
| 2026-09-16 | $198,67 | +0,02 % | $198,35 | $202,00 | $196,00 | 400,40K |
| 2026-09-15 | $198,63 | -1,02 % | $199,76 | $201,97 | $198,16 | 592,70K |
| 2026-09-14 | $200,67 | +4,18 % | $194,26 | $201,28 | $194,16 | 677,90K |
| 2026-09-11 | $192,61 | +2,02 % | $190,59 | $193,51 | $186,96 | 701,60K |
| 2026-09-10 | $188,80 | -0,12 % | $189,57 | $191,04 | $187,23 | 379,50K |
| 2026-09-09 | $189,02 | +0,39 % | $187,67 | $189,37 | $184,47 | 512,00K |
| 2026-09-08 | $188,28 | -0,55 % | $189,00 | $190,84 | $187,25 | 471,50K |
| 2026-09-04 | $189,33 | -4,09 % | $196,11 | $196,31 | $188,33 | 432,80K |
| 2026-09-03 | $197,40 | +1,10 % | $195,90 | $199,15 | $194,00 | 289,90K |
| 2026-09-02 | $195,26 | +1,09 % | $193,45 | $197,85 | $189,87 | 354,40K |
| 2026-09-01 | $193,16 | -1,23 % | $196,83 | $197,99 | $192,31 | 321,40K |
| 2026-08-31 | $195,57 | -1,47 % | $198,49 | $198,49 | $192,03 | 651,70K |
| 2026-08-28 | $198,49 | +2,00 % | $195,30 | $199,89 | $194,55 | 577,20K |
| 2026-08-27 | $194,60 | +0,30 % | $190,66 | $198,00 | $187,28 | 492,70K |
| 2026-08-26 | $194,02 | -1,28 % | $196,81 | $197,40 | $193,00 | 462,00K |
| 2026-08-25 | $196,53 | +2,04 % | $192,59 | $197,15 | $190,90 | 413,60K |
| 2026-08-24 | $192,60 | +1,85 % | $190,52 | $193,95 | $189,99 | 351,00K |
| 2026-08-21 | $189,10 | +0,80 % | $187,90 | $190,74 | $184,69 | 396,30K |
| 2026-08-20 | $187,60 | +0,41 % | $186,38 | $190,85 | $185,58 | 376,00K |
| 2026-08-19 | $186,84 | -0,95 % | $188,93 | $192,41 | $186,29 | 343,80K |
| 2026-08-18 | $188,64 | +1,30 % | $187,50 | $190,35 | $186,35 | 311,10K |
| 2026-08-17 | $186,21 | -1,53 % | $187,43 | $189,35 | $185,00 | 419,70K |
| 2026-08-14 | $189,11 | -0,55 % | $190,25 | $192,17 | $184,92 | 364,10K |
| 2026-08-13 | $190,16 | +0,74 % | $189,13 | $190,70 | $187,49 | 331,70K |
| 2026-08-12 | $188,77 | +3,89 % | $181,05 | $188,82 | $180,50 | 646,70K |
| 2026-08-11 | $181,71 | -2,07 % | $185,50 | $189,15 | $177,62 | 547,70K |
| 2026-08-10 | $185,55 | -3,86 % | $190,94 | $192,00 | $185,38 | 420,00K |
| 2026-08-07 | $192,99 | +2,53 % | $186,00 | $193,95 | $183,92 | 353,70K |
| 2026-08-06 | $188,23 | +1,89 % | $184,74 | $194,76 | $176,25 | 1,06M |
| 2026-08-05 | $184,74 | +2,07 % | $182,90 | $185,40 | $180,00 | 664,10K |
| 2026-08-04 | $181,00 | +0,13 % | $179,50 | $181,13 | $176,24 | 640,70K |
| 2026-08-03 | $180,76 | -3,80 % | $188,74 | $191,00 | $179,25 | 487,90K |
| 2026-07-31 | $187,90 | -1,02 % | $189,34 | $189,99 | $186,00 | 305,70K |
| 2026-07-30 | $189,83 | -1,33 % | $191,88 | $191,88 | $186,96 | 339,80K |
| 2026-07-29 | $192,39 | -1,34 % | $194,26 | $197,35 | $191,70 | 440,10K |
| 2026-07-28 | $195,00 | +4,68 % | $190,00 | $200,01 | $190,00 | 530,80K |
| 2026-07-27 | $186,28 | +0,86 % | $184,70 | $188,02 | $183,73 | 301,60K |
| 2026-07-24 | $184,70 | +3,51 % | $179,20 | $185,37 | $177,89 | 393,80K |
| 2026-07-23 | $178,44 | -3,21 % | $184,19 | $185,67 | $174,50 | 845,40K |
| 2026-07-22 | $184,36 | +0,69 % | $184,00 | $185,80 | $182,60 | 353,20K |
| 2026-07-21 | $183,09 | +0,62 % | $181,39 | $183,56 | $180,11 | 377,60K |
| 2026-07-20 | $181,97 | +0,68 % | $180,48 | $184,40 | $180,01 | 372,30K |
| 2026-07-17 | $180,74 | -0,94 % | $183,85 | $184,78 | $179,12 | 367,50K |
| 2026-07-16 | $182,45 | +3,07 % | $177,90 | $182,63 | $176,96 | 455,70K |
| 2026-07-15 | $177,01 | -0,08 % | $176,49 | $182,07 | $176,13 | 474,20K |
| 2026-07-14 | $177,15 | -0,48 % | $178,54 | $179,98 | $174,50 | 530,80K |
| 2026-07-13 | $178,01 | -0,72 % | $180,36 | $183,00 | $177,10 | 365,30K |
| 2026-07-10 | $179,30 | +2,17 % | $175,50 | $182,97 | $174,60 | 594,20K |
| 2026-07-09 | $175,50 | -0,16 % | $175,20 | $177,42 | $173,00 | 653,60K |
| 2026-07-08 | $175,78 | -1,05 % | $177,64 | $177,64 | $166,90 | 1,51M |
| 2026-07-07 | $177,64 | -5,45 % | $191,07 | $196,97 | $176,78 | 871,80K |
| 2026-07-06 | $187,88 | -3,96 % | $194,51 | $194,51 | $186,50 | 503,30K |
| 2026-07-02 | $195,63 | +0,92 % | $194,83 | $199,43 | $192,56 | 622,50K |
| 2026-07-01 | $193,84 | +1,53 % | $192,04 | $199,62 | $191,47 | 607,60K |
| 2026-06-30 | $190,92 | -0,71 % | $191,21 | $195,72 | $189,70 | 534,30K |
| 2026-06-29 | $192,28 | +2,26 % | $187,69 | $192,54 | $187,41 | 415,70K |
| 2026-06-26 | $188,03 | +4,91 % | $181,00 | $188,84 | $180,14 | 888,30K |
| 2026-06-25 | $179,23 | +0,95 % | $176,79 | $180,97 | $172,93 | 565,30K |
| 2026-06-24 | $177,54 | -2,99 % | $183,33 | $186,89 | $176,50 | 715,30K |
| 2026-06-23 | $183,01 | +2,30 % | $180,57 | $184,73 | $179,20 | 517,90K |
| 2026-06-22 | $178,90 | -1,45 % | $181,93 | $183,83 | $178,12 | 306,30K |
| 2026-06-18 | $181,54 | -1,14 % | $183,77 | $185,00 | $178,31 | 937,90K |
| 2026-06-17 | $183,64 | -1,35 % | $185,13 | $186,19 | $182,14 | 302,30K |
| 2026-06-16 | $186,16 | +0,39 % | $186,68 | $188,92 | $184,21 | 346,10K |
| 2026-06-15 | $185,43 | -1,31 % | $185,63 | $187,03 | $179,32 | 426,50K |
| 2026-06-12 | $187,89 | +0,85 % | $186,75 | $188,87 | $182,87 | 296,20K |
| 2026-06-11 | $186,30 | -2,50 % | $190,85 | $192,56 | $186,00 | 326,50K |
| 2026-06-10 | $191,08 | +3,24 % | $186,58 | $194,21 | $185,87 | 687,70K |
| 2026-06-09 | $185,09 | +3,51 % | $179,57 | $186,33 | $178,51 | 766,60K |
| 2026-06-08 | $178,81 | -0,61 % | $178,51 | $182,13 | $176,39 | 481,40K |
| 2026-06-05 | $179,91 | +5,66 % | $170,86 | $183,30 | $170,86 | 740,90K |
| 2026-06-04 | $170,27 | -3,99 % | $178,57 | $180,00 | $169,50 | 400,10K |
| 2026-06-03 | $177,34 | +1,34 % | $175,92 | $178,61 | $175,00 | 349,60K |
| 2026-06-02 | $175,00 | +1,67 % | $171,92 | $179,30 | $171,50 | 509,50K |
| 2026-06-01 | $172,13 | -0,65 % | $171,03 | $175,13 | $169,00 | 390,60K |
| 2026-05-29 | $173,26 | -0,80 % | $174,04 | $175,87 | $172,51 | 502,20K |
| 2026-05-28 | $174,66 | -1,28 % | $176,93 | $178,11 | $173,00 | 399,90K |
| 2026-05-27 | $176,93 | +0,28 % | $176,26 | $177,84 | $174,00 | 337,00K |
| 2026-05-26 | $176,43 | +0,51 % | $175,79 | $182,49 | $174,14 | 532,50K |
| 2026-05-22 | $175,53 | -0,46 % | $176,50 | $176,81 | $167,31 | 1,02M |