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 | $201,35 | +3,37 % | $197,13 | $203,00 | $195,03 | 1,97M |
| 2026-09-30 | $194,79 | +1,27 % | $192,56 | $195,56 | $186,81 | 6,43M |
| 2026-09-29 | $192,35 | -0,17 % | $194,46 | $199,38 | $189,01 | 6,68M |
| 2026-09-28 | $192,67 | -8,67 % | $206,12 | $208,10 | $189,44 | 9,10M |
| 2026-09-25 | $210,97 | +7,65 % | $201,59 | $214,87 | $198,00 | 11,75M |
| 2026-09-24 | $195,97 | +1,08 % | $188,91 | $196,43 | $187,00 | 5,79M |
| 2026-09-23 | $193,87 | +0,68 % | $191,50 | $196,15 | $189,26 | 7,81M |
| 2026-09-22 | $192,56 | +2,82 % | $183,68 | $194,00 | $183,17 | 8,20M |
| 2026-09-21 | $187,27 | +6,47 % | $180,91 | $188,76 | $176,49 | 11,15M |
| 2026-09-18 | $175,89 | +4,54 % | $171,11 | $175,98 | $170,19 | 13,35M |
| 2026-09-17 | $168,25 | +4,19 % | $168,65 | $169,80 | $163,52 | 8,90M |
| 2026-09-16 | $161,49 | +7,38 % | $153,10 | $164,55 | $152,72 | 8,98M |
| 2026-09-15 | $150,39 | +0,20 % | $153,00 | $154,74 | $149,70 | 6,49M |
| 2026-09-14 | $150,09 | -7,89 % | $153,69 | $154,11 | $149,14 | 10,70M |
| 2026-09-11 | $162,95 | +1,65 % | $162,88 | $164,80 | $160,44 | 5,89M |
| 2026-09-10 | $160,31 | -4,53 % | $162,35 | $165,68 | $159,20 | 6,90M |
| 2026-09-09 | $167,92 | +0,10 % | $165,02 | $173,24 | $164,19 | 6,97M |
| 2026-09-08 | $167,75 | -1,65 % | $170,54 | $178,00 | $167,22 | 10,39M |
| 2026-09-04 | $170,57 | +3,90 % | $162,10 | $172,05 | $160,75 | 10,76M |
| 2026-09-03 | $164,17 | -0,64 % | $168,50 | $171,13 | $164,11 | 13,77M |
| 2026-09-02 | $165,22 | -20,04 % | $188,63 | $190,57 | $161,95 | 30,11M |
| 2026-09-01 | $206,63 | -8,65 % | $220,00 | $221,74 | $206,12 | 9,51M |
| 2026-08-31 | $226,19 | -2,82 % | $232,00 | $238,40 | $222,91 | 4,27M |
| 2026-08-28 | $232,75 | -3,12 % | $238,57 | $240,49 | $228,60 | 3,52M |
| 2026-08-27 | $240,24 | +6,07 % | $239,15 | $244,46 | $233,78 | 4,23M |
| 2026-08-26 | $226,49 | -0,01 % | $223,00 | $226,72 | $219,74 | 2,28M |
| 2026-08-25 | $226,51 | +1,75 % | $229,06 | $232,00 | $223,01 | 2,64M |
| 2026-08-24 | $222,61 | -3,45 % | $222,78 | $223,59 | $211,50 | 4,26M |
| 2026-08-21 | $230,57 | -0,34 % | $233,05 | $236,36 | $223,04 | 2,71M |
| 2026-08-20 | $231,35 | -1,48 % | $235,41 | $236,50 | $226,58 | 3,28M |
| 2026-08-19 | $234,82 | -4,53 % | $246,01 | $250,00 | $229,18 | 4,90M |
| 2026-08-18 | $245,97 | -13,03 % | $266,92 | $269,33 | $240,00 | 7,74M |
| 2026-08-17 | $282,82 | +8,82 % | $274,44 | $286,24 | $272,30 | 5,76M |
| 2026-08-14 | $259,90 | -2,29 % | $265,49 | $266,62 | $253,75 | 3,38M |
| 2026-08-13 | $265,99 | -0,81 % | $265,00 | $285,80 | $262,00 | 4,30M |
| 2026-08-12 | $268,16 | +8,26 % | $264,32 | $277,23 | $254,58 | 5,27M |
| 2026-08-11 | $247,69 | +3,23 % | $243,00 | $247,78 | $237,66 | 2,46M |
| 2026-08-10 | $239,93 | -3,98 % | $254,79 | $264,50 | $239,78 | 4,32M |
| 2026-08-07 | $249,89 | +8,45 % | $241,14 | $250,00 | $231,25 | 4,27M |
| 2026-08-06 | $230,43 | +2,58 % | $216,00 | $238,74 | $210,42 | 3,66M |
| 2026-08-05 | $224,63 | -5,59 % | $233,79 | $246,78 | $223,56 | 4,28M |
| 2026-08-04 | $237,92 | +8,96 % | $230,00 | $242,50 | $224,54 | 6,95M |
| 2026-08-03 | $218,35 | +5,49 % | $201,55 | $219,79 | $195,39 | 4,67M |
| 2026-07-31 | $206,99 | +2,94 % | $215,89 | $216,99 | $199,39 | 6,43M |
| 2026-07-30 | $201,08 | +13,32 % | $187,13 | $201,35 | $186,53 | 6,97M |
| 2026-07-29 | $177,45 | -7,71 % | $189,55 | $193,59 | $177,00 | 7,01M |
| 2026-07-28 | $192,28 | -7,62 % | $198,05 | $199,12 | $184,68 | 6,71M |
| 2026-07-27 | $208,14 | -2,35 % | $216,95 | $220,00 | $197,01 | 5,01M |
| 2026-07-24 | $213,15 | -9,87 % | $231,32 | $231,32 | $209,55 | 5,93M |
| 2026-07-23 | $236,50 | +3,61 % | $223,93 | $241,14 | $223,25 | 4,50M |
| 2026-07-22 | $228,27 | +1,97 % | $216,55 | $231,88 | $214,48 | 4,04M |
| 2026-07-21 | $223,87 | +5,56 % | $224,44 | $225,84 | $216,40 | 4,77M |
| 2026-07-20 | $212,07 | +4,63 % | $213,50 | $221,42 | $210,13 | 5,20M |
| 2026-07-17 | $202,68 | -2,54 % | $193,53 | $209,97 | $185,87 | 8,28M |
| 2026-07-16 | $207,97 | -8,28 % | $218,74 | $222,32 | $201,93 | 8,00M |
| 2026-07-15 | $226,74 | -4,00 % | $238,00 | $239,81 | $217,42 | 5,57M |
| 2026-07-14 | $236,18 | -0,30 % | $252,51 | $252,51 | $235,39 | 4,16M |
| 2026-07-13 | $236,88 | -8,11 % | $248,52 | $252,81 | $235,50 | 6,74M |
| 2026-07-10 | $257,79 | -2,96 % | $263,73 | $268,60 | $253,43 | 3,98M |
| 2026-07-09 | $265,65 | +2,69 % | $274,17 | $279,20 | $261,33 | 6,96M |
| 2026-07-08 | $258,69 | +4,99 % | $242,10 | $264,20 | $240,50 | 5,73M |
| 2026-07-07 | $246,40 | -7,21 % | $249,86 | $253,75 | $235,59 | 7,84M |
| 2026-07-06 | $265,55 | +9,77 % | $252,49 | $280,50 | $248,02 | 7,50M |
| 2026-07-02 | $241,91 | -6,63 % | $260,02 | $278,11 | $233,17 | 9,05M |
| 2026-07-01 | $259,09 | -4,73 % | $261,55 | $271,00 | $253,52 | 7,94M |
| 2026-06-30 | $271,95 | +10,69 % | $249,40 | $275,43 | $244,06 | 8,07M |
| 2026-06-29 | $245,68 | +3,23 % | $241,19 | $247,40 | $225,66 | 10,11M |
| 2026-06-26 | $238,00 | -11,20 % | $261,26 | $262,56 | $231,08 | 38,64M |
| 2026-06-25 | $268,03 | -0,36 % | $288,53 | $290,43 | $259,00 | 8,18M |
| 2026-06-24 | $268,99 | -1,11 % | $281,15 | $284,00 | $259,71 | 6,67M |
| 2026-06-23 | $272,01 | -10,09 % | $277,64 | $284,00 | $265,53 | 10,38M |
| 2026-06-22 | $302,52 | +11,29 % | $290,78 | $308,67 | $287,25 | 9,53M |
| 2026-06-18 | $271,83 | +9,02 % | $258,74 | $274,90 | $252,69 | 9,35M |
| 2026-06-17 | $249,33 | +4,24 % | $249,76 | $261,87 | $243,06 | 7,49M |
| 2026-06-16 | $239,18 | -7,80 % | $256,13 | $258,36 | $238,97 | 7,56M |
| 2026-06-15 | $259,41 | +3,43 % | $263,00 | $264,25 | $243,33 | 7,92M |
| 2026-06-12 | $250,81 | -5,27 % | $270,02 | $270,21 | $241,12 | 9,01M |
| 2026-06-11 | $264,76 | +11,39 % | $243,65 | $268,18 | $242,00 | 13,01M |
| 2026-06-10 | $237,68 | +1,43 % | $227,99 | $261,38 | $225,39 | 13,94M |
| 2026-06-09 | $234,32 | +5,42 % | $226,74 | $252,70 | $209,55 | 15,75M |
| 2026-06-08 | $222,27 | +7,43 % | $217,18 | $227,51 | $211,50 | 8,73M |
| 2026-06-05 | $206,89 | -4,88 % | $208,12 | $234,22 | $202,68 | 15,92M |
| 2026-06-04 | $217,50 | +1,35 % | $204,66 | $227,69 | $200,00 | 7,45M |
| 2026-06-03 | $214,60 | -6,29 % | $230,52 | $235,00 | $204,00 | 9,70M |
| 2026-06-02 | $229,00 | +1,28 % | $219,05 | $245,95 | $210,72 | 16,25M |
| 2026-06-01 | $226,10 | -4,21 % | $240,02 | $243,21 | $223,54 | 13,04M |
| 2026-05-29 | $236,03 | +6,15 % | $228,25 | $240,81 | $224,50 | 7,60M |
| 2026-05-28 | $222,35 | +0,51 % | $222,24 | $229,39 | $212,71 | 5,01M |
| 2026-05-27 | $221,23 | -0,18 % | $224,13 | $226,00 | $210,08 | 4,26M |
| 2026-05-26 | $221,64 | +1,48 % | $228,01 | $233,70 | $211,58 | 9,58M |