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 | $113,12 | -1,83 % | $114,29 | $115,98 | $111,94 | 287,36K |
| 2026-09-30 | $115,23 | +0,43 % | $114,80 | $118,07 | $113,98 | 910,30K |
| 2026-09-29 | $114,74 | -0,77 % | $115,92 | $120,51 | $113,16 | 964,40K |
| 2026-09-28 | $115,63 | -0,40 % | $116,00 | $117,07 | $114,36 | 1,15M |
| 2026-09-25 | $116,10 | -2,03 % | $119,00 | $120,44 | $114,51 | 800,80K |
| 2026-09-24 | $118,51 | +4,93 % | $111,86 | $119,15 | $111,68 | 983,60K |
| 2026-09-23 | $112,94 | -3,89 % | $117,33 | $118,79 | $112,05 | 809,80K |
| 2026-09-22 | $117,51 | +3,30 % | $113,96 | $119,00 | $113,09 | 810,20K |
| 2026-09-21 | $113,76 | +3,15 % | $110,29 | $116,65 | $109,00 | 1,35M |
| 2026-09-18 | $110,29 | -3,98 % | $116,80 | $117,90 | $108,41 | 17,23M |
| 2026-09-17 | $114,86 | +2,73 % | $113,18 | $115,09 | $111,07 | 883,60K |
| 2026-09-16 | $111,81 | +0,89 % | $110,82 | $113,60 | $110,49 | 668,60K |
| 2026-09-15 | $110,82 | -0,88 % | $111,97 | $112,80 | $109,40 | 1,46M |
| 2026-09-14 | $111,80 | -0,88 % | $113,38 | $114,52 | $111,10 | 1,23M |
| 2026-09-11 | $112,79 | -1,85 % | $115,22 | $117,84 | $109,30 | 1,28M |
| 2026-09-10 | $114,92 | -0,67 % | $114,42 | $116,99 | $113,20 | 683,00K |
| 2026-09-09 | $115,70 | +1,51 % | $114,20 | $117,50 | $113,77 | 572,00K |
| 2026-09-08 | $113,98 | +2,11 % | $108,87 | $115,28 | $108,25 | 1,05M |
| 2026-09-04 | $111,62 | -1,05 % | $110,59 | $112,13 | $109,26 | 604,50K |
| 2026-09-03 | $112,80 | +2,15 % | $110,38 | $114,61 | $109,43 | 611,10K |
| 2026-09-02 | $110,43 | -2,60 % | $113,38 | $115,78 | $108,73 | 960,80K |
| 2026-09-01 | $113,38 | +0,03 % | $113,92 | $115,85 | $111,13 | 1,11M |
| 2026-08-31 | $113,35 | -0,47 % | $113,64 | $114,53 | $111,23 | 636,50K |
| 2026-08-28 | $113,88 | -2,61 % | $117,14 | $118,67 | $112,97 | 917,90K |
| 2026-08-27 | $116,93 | -2,40 % | $119,25 | $121,30 | $116,70 | 640,50K |
| 2026-08-26 | $119,80 | -3,05 % | $122,57 | $123,64 | $119,74 | 980,80K |
| 2026-08-25 | $123,57 | +0,27 % | $124,89 | $126,38 | $122,00 | 981,70K |
| 2026-08-24 | $123,24 | +0,81 % | $120,56 | $124,14 | $119,17 | 1,01M |
| 2026-08-21 | $122,25 | +0,99 % | $121,48 | $123,44 | $120,56 | 656,40K |
| 2026-08-20 | $121,05 | +1,71 % | $118,11 | $121,72 | $116,31 | 787,40K |
| 2026-08-19 | $119,02 | +0,78 % | $119,37 | $121,11 | $118,37 | 859,60K |
| 2026-08-18 | $118,10 | +0,79 % | $116,60 | $119,95 | $116,60 | 804,00K |
| 2026-08-17 | $117,17 | +2,36 % | $115,00 | $117,49 | $114,39 | 541,10K |
| 2026-08-14 | $114,47 | +3,58 % | $110,61 | $114,90 | $110,09 | 728,90K |
| 2026-08-13 | $110,51 | -1,49 % | $112,53 | $113,00 | $110,23 | 740,30K |
| 2026-08-12 | $112,18 | +0,29 % | $110,89 | $114,00 | $110,60 | 663,00K |
| 2026-08-11 | $111,86 | -2,07 % | $114,13 | $114,71 | $111,66 | 699,80K |
| 2026-08-10 | $114,23 | +3,12 % | $110,84 | $114,63 | $110,05 | 1,26M |
| 2026-08-07 | $110,77 | +2,61 % | $108,25 | $110,79 | $108,08 | 769,00K |
| 2026-08-06 | $107,95 | -2,48 % | $111,00 | $111,00 | $107,32 | 761,80K |
| 2026-08-05 | $110,69 | +0,81 % | $111,00 | $111,96 | $109,21 | 846,80K |
| 2026-08-04 | $109,80 | -2,66 % | $113,00 | $113,46 | $109,03 | 1,27M |
| 2026-08-03 | $112,80 | -1,48 % | $114,16 | $115,00 | $109,00 | 1,69M |
| 2026-07-31 | $114,49 | -3,24 % | $118,11 | $118,53 | $111,79 | 1,84M |
| 2026-07-30 | $118,32 | +27,29 % | $112,00 | $122,21 | $104,75 | 4,50M |
| 2026-07-29 | $92,95 | -1,32 % | $94,84 | $96,60 | $91,54 | 1,55M |
| 2026-07-28 | $94,19 | +3,37 % | $90,89 | $94,32 | $90,00 | 823,40K |
| 2026-07-27 | $91,12 | -4,45 % | $91,60 | $93,35 | $90,12 | 1,42M |
| 2026-07-24 | $95,36 | -1,34 % | $96,76 | $97,63 | $94,57 | 1,00M |
| 2026-07-23 | $96,66 | +6,36 % | $90,97 | $97,05 | $90,43 | 981,10K |
| 2026-07-22 | $90,88 | -4,99 % | $95,18 | $95,65 | $90,77 | 1,38M |
| 2026-07-21 | $95,65 | +4,46 % | $92,00 | $95,79 | $91,21 | 839,10K |
| 2026-07-20 | $91,57 | +1,16 % | $90,84 | $92,66 | $90,07 | 1,61M |
| 2026-07-17 | $90,52 | +0,89 % | $88,50 | $91,45 | $87,22 | 1,89M |
| 2026-07-16 | $89,72 | +0,17 % | $89,69 | $92,64 | $88,86 | 878,10K |
| 2026-07-15 | $89,57 | -0,99 % | $90,30 | $90,45 | $86,14 | 1,02M |
| 2026-07-14 | $90,47 | +5,32 % | $86,40 | $90,96 | $85,61 | 1,16M |
| 2026-07-13 | $85,90 | -6,51 % | $90,30 | $91,49 | $84,88 | 1,33M |
| 2026-07-10 | $91,88 | -1,47 % | $92,65 | $93,17 | $90,02 | 1,13M |
| 2026-07-09 | $93,25 | +0,33 % | $92,21 | $95,11 | $91,91 | 1,19M |
| 2026-07-08 | $92,94 | -1,17 % | $92,76 | $94,68 | $91,17 | 1,04M |
| 2026-07-07 | $94,04 | +2,65 % | $92,35 | $94,77 | $92,21 | 1,14M |
| 2026-07-06 | $91,61 | +1,55 % | $90,29 | $92,83 | $89,73 | 1,17M |
| 2026-07-02 | $90,21 | +1,96 % | $90,30 | $90,30 | $86,82 | 771,90K |
| 2026-07-01 | $88,48 | +1,76 % | $87,07 | $91,00 | $86,04 | 1,05M |
| 2026-06-30 | $86,95 | -1,07 % | $87,61 | $89,10 | $86,38 | 738,70K |
| 2026-06-29 | $87,89 | +0,65 % | $87,44 | $89,24 | $86,59 | 864,90K |
| 2026-06-26 | $87,32 | +3,03 % | $83,72 | $87,49 | $82,31 | 1,59M |
| 2026-06-25 | $84,75 | +3,91 % | $81,89 | $87,47 | $80,12 | 1,10M |
| 2026-06-24 | $81,56 | +2,14 % | $80,56 | $81,89 | $80,02 | 754,00K |
| 2026-06-23 | $79,85 | +0,18 % | $80,03 | $82,31 | $79,22 | 947,30K |
| 2026-06-22 | $79,71 | -0,25 % | $80,70 | $82,00 | $77,38 | 882,70K |
| 2026-06-18 | $79,91 | -2,25 % | $82,82 | $83,30 | $79,40 | 1,88M |
| 2026-06-17 | $81,75 | -2,34 % | $84,25 | $85,40 | $81,45 | 850,30K |
| 2026-06-16 | $83,71 | +0,71 % | $83,18 | $84,27 | $82,13 | 767,90K |
| 2026-06-15 | $83,12 | +0,25 % | $82,91 | $83,68 | $79,40 | 1,04M |
| 2026-06-12 | $82,91 | -0,41 % | $82,91 | $84,79 | $82,40 | 719,00K |
| 2026-06-11 | $83,25 | +6,57 % | $79,01 | $84,17 | $78,50 | 1,09M |
| 2026-06-10 | $78,12 | +0,81 % | $76,61 | $81,91 | $76,52 | 1,49M |
| 2026-06-09 | $77,49 | +5,67 % | $73,96 | $77,62 | $73,62 | 1,01M |
| 2026-06-08 | $73,33 | +0,98 % | $72,88 | $75,65 | $72,62 | 867,40K |
| 2026-06-05 | $72,62 | -3,03 % | $74,77 | $75,09 | $72,58 | 774,50K |
| 2026-06-04 | $74,89 | +3,08 % | $72,79 | $75,43 | $72,29 | 910,10K |
| 2026-06-03 | $72,65 | +2,04 % | $70,93 | $72,95 | $70,07 | 793,30K |
| 2026-06-02 | $71,20 | +1,08 % | $70,00 | $71,53 | $68,85 | 984,60K |
| 2026-06-01 | $70,44 | +1,37 % | $69,29 | $71,12 | $68,25 | 1,10M |
| 2026-05-29 | $69,49 | +1,62 % | $68,57 | $69,62 | $68,04 | 774,70K |
| 2026-05-28 | $68,38 | +2,60 % | $66,73 | $69,90 | $65,64 | 1,19M |
| 2026-05-27 | $66,65 | +10,42 % | $64,70 | $66,74 | $63,93 | 1,89M |
| 2026-05-26 | $60,36 | +0,23 % | $60,36 | $60,80 | $59,03 | 681,80K |