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 | $295,01 | -0,32 % | $296,97 | $298,98 | $293,46 | 794,10K |
| 2026-09-29 | $295,96 | +0,47 % | $294,71 | $298,20 | $289,38 | 661,40K |
| 2026-09-28 | $294,59 | +0,60 % | $289,13 | $296,88 | $289,13 | 900,00K |
| 2026-09-25 | $292,84 | -0,54 % | $293,19 | $295,23 | $287,23 | 838,30K |
| 2026-09-24 | $294,44 | +6,17 % | $277,00 | $298,40 | $276,95 | 1,59M |
| 2026-09-23 | $277,33 | -2,73 % | $283,85 | $291,09 | $276,64 | 1,59M |
| 2026-09-22 | $285,11 | +2,19 % | $280,19 | $290,11 | $277,41 | 1,14M |
| 2026-09-21 | $279,01 | +0,34 % | $279,37 | $281,63 | $275,88 | 952,90K |
| 2026-09-18 | $278,06 | -1,28 % | $281,26 | $283,00 | $276,00 | 1,48M |
| 2026-09-17 | $281,67 | +3,02 % | $280,11 | $285,58 | $274,40 | 809,80K |
| 2026-09-16 | $273,41 | +0,19 % | $272,78 | $282,91 | $270,88 | 1,01M |
| 2026-09-15 | $272,88 | -0,08 % | $272,27 | $276,09 | $269,93 | 983,70K |
| 2026-09-14 | $273,11 | -1,85 % | $278,27 | $279,64 | $267,27 | 1,39M |
| 2026-09-11 | $278,26 | +1,93 % | $276,01 | $280,40 | $275,63 | 767,60K |
| 2026-09-10 | $273,00 | -1,92 % | $275,38 | $275,88 | $272,06 | 764,70K |
| 2026-09-09 | $278,35 | -0,86 % | $278,54 | $280,75 | $275,00 | 789,20K |
| 2026-09-08 | $280,76 | -2,68 % | $285,60 | $285,94 | $280,16 | 729,10K |
| 2026-09-04 | $288,50 | -1,65 % | $288,29 | $291,69 | $285,34 | 738,90K |
| 2026-09-03 | $293,35 | +0,54 % | $294,21 | $295,77 | $285,56 | 646,30K |
| 2026-09-02 | $291,76 | +3,34 % | $285,49 | $292,55 | $282,56 | 606,50K |
| 2026-09-01 | $282,34 | -2,05 % | $289,26 | $290,53 | $280,91 | 705,70K |
| 2026-08-31 | $288,24 | -1,12 % | $285,91 | $291,41 | $284,34 | 1,09M |
| 2026-08-28 | $291,50 | -1,66 % | $291,66 | $294,89 | $289,60 | 659,80K |
| 2026-08-27 | $296,41 | +0,44 % | $297,01 | $303,31 | $295,93 | 901,30K |
| 2026-08-26 | $295,10 | -0,85 % | $293,17 | $299,53 | $290,01 | 1,23M |
| 2026-08-25 | $297,64 | -0,31 % | $299,93 | $300,59 | $295,36 | 883,50K |
| 2026-08-24 | $298,58 | +1,15 % | $297,63 | $299,02 | $290,73 | 786,10K |
| 2026-08-21 | $295,19 | +1,28 % | $291,78 | $298,18 | $289,07 | 887,50K |
| 2026-08-20 | $291,45 | +0,50 % | $285,72 | $299,32 | $281,73 | 1,06M |
| 2026-08-19 | $290,00 | +3,87 % | $284,22 | $294,56 | $280,68 | 987,40K |
| 2026-08-18 | $279,19 | -2,60 % | $286,40 | $289,60 | $279,06 | 703,70K |
| 2026-08-17 | $286,64 | +2,35 % | $279,48 | $288,88 | $279,03 | 856,80K |
| 2026-08-14 | $280,05 | -0,43 % | $280,06 | $283,20 | $276,66 | 750,40K |
| 2026-08-13 | $281,27 | -1,09 % | $286,30 | $287,79 | $278,84 | 1,05M |
| 2026-08-12 | $284,37 | +0,84 % | $282,92 | $288,02 | $280,00 | 1,17M |
| 2026-08-11 | $282,00 | +1,81 % | $274,86 | $282,39 | $271,84 | 1,18M |
| 2026-08-10 | $277,00 | +3,56 % | $265,65 | $277,07 | $265,49 | 1,03M |
| 2026-08-07 | $267,49 | +0,75 % | $261,53 | $267,59 | $260,82 | 612,50K |
| 2026-08-06 | $265,51 | +1,84 % | $264,89 | $268,00 | $255,79 | 1,31M |
| 2026-08-05 | $260,72 | +11,36 % | $267,99 | $267,99 | $252,07 | 1,78M |
| 2026-08-04 | $234,12 | +1,41 % | $234,33 | $237,24 | $228,52 | 1,15M |
| 2026-08-03 | $230,87 | -0,71 % | $233,29 | $235,70 | $228,01 | 608,10K |
| 2026-07-31 | $232,51 | -0,90 % | $235,71 | $237,06 | $230,06 | 509,20K |
| 2026-07-30 | $234,62 | -0,08 % | $234,55 | $235,50 | $227,38 | 937,70K |
| 2026-07-29 | $234,80 | -2,34 % | $240,64 | $242,40 | $234,18 | 1,05M |
| 2026-07-28 | $240,43 | +7,19 % | $232,30 | $242,73 | $231,50 | 1,26M |
| 2026-07-27 | $224,30 | -1,01 % | $225,86 | $227,49 | $222,68 | 720,30K |
| 2026-07-24 | $226,58 | -1,18 % | $230,23 | $231,98 | $225,03 | 476,10K |
| 2026-07-23 | $229,29 | +4,84 % | $234,07 | $238,85 | $224,28 | 1,08M |
| 2026-07-22 | $218,70 | -0,32 % | $218,19 | $221,83 | $216,99 | 570,80K |
| 2026-07-21 | $219,40 | -0,14 % | $215,57 | $223,62 | $213,40 | 925,00K |
| 2026-07-20 | $219,70 | -2,07 % | $220,04 | $221,63 | $216,34 | 953,00K |
| 2026-07-17 | $224,35 | -2,10 % | $224,94 | $228,53 | $222,67 | 710,20K |
| 2026-07-16 | $229,16 | +0,41 % | $228,37 | $230,71 | $224,76 | 911,50K |
| 2026-07-15 | $228,22 | -1,29 % | $232,30 | $233,86 | $224,95 | 860,60K |
| 2026-07-14 | $231,21 | +0,64 % | $228,37 | $235,21 | $225,25 | 964,70K |
| 2026-07-13 | $229,75 | -1,57 % | $233,40 | $235,81 | $224,57 | 910,10K |
| 2026-07-10 | $233,41 | -0,08 % | $235,00 | $237,86 | $232,61 | 873,20K |
| 2026-07-09 | $233,60 | +4,30 % | $224,48 | $233,72 | $222,94 | 652,90K |
| 2026-07-08 | $223,96 | -2,06 % | $226,03 | $227,81 | $218,39 | 740,80K |
| 2026-07-07 | $228,68 | -1,19 % | $233,00 | $234,92 | $225,70 | 806,40K |
| 2026-07-06 | $231,43 | +0,32 % | $227,59 | $232,32 | $223,85 | 631,90K |
| 2026-07-02 | $230,69 | +0,70 % | $229,50 | $231,46 | $226,95 | 845,30K |
| 2026-07-01 | $229,09 | +1,01 % | $225,62 | $236,62 | $224,93 | 1,09M |
| 2026-06-30 | $226,79 | +0,54 % | $225,75 | $228,09 | $222,11 | 1,06M |
| 2026-06-29 | $225,57 | +4,55 % | $215,41 | $225,87 | $214,76 | 1,09M |
| 2026-06-26 | $215,75 | +1,43 % | $210,00 | $217,19 | $210,00 | 1,45M |
| 2026-06-25 | $212,71 | +5,25 % | $203,90 | $213,90 | $202,78 | 1,54M |
| 2026-06-24 | $202,10 | +8,31 % | $189,91 | $202,79 | $189,91 | 936,60K |
| 2026-06-23 | $186,60 | +2,78 % | $182,21 | $187,64 | $181,53 | 632,10K |
| 2026-06-22 | $181,56 | -1,86 % | $183,51 | $186,30 | $178,92 | 670,10K |
| 2026-06-18 | $185,00 | +1,46 % | $183,70 | $186,18 | $181,96 | 1,17M |
| 2026-06-17 | $182,34 | -1,33 % | $188,81 | $191,34 | $181,72 | 1,03M |
| 2026-06-16 | $184,79 | -1,95 % | $188,94 | $190,00 | $184,64 | 661,40K |
| 2026-06-15 | $188,47 | +0,51 % | $189,28 | $191,27 | $187,28 | 690,50K |
| 2026-06-12 | $187,51 | -0,29 % | $186,91 | $190,79 | $185,16 | 493,90K |
| 2026-06-11 | $188,06 | +0,95 % | $185,93 | $189,22 | $182,51 | 540,80K |
| 2026-06-10 | $186,29 | -1,88 % | $188,49 | $193,81 | $184,42 | 788,30K |
| 2026-06-09 | $189,85 | +1,83 % | $188,50 | $193,17 | $184,53 | 777,60K |
| 2026-06-08 | $186,44 | +2,81 % | $182,80 | $187,24 | $181,46 | 761,60K |
| 2026-06-05 | $181,34 | -2,40 % | $187,18 | $187,35 | $180,55 | 519,30K |
| 2026-06-04 | $185,79 | +3,29 % | $182,00 | $187,95 | $180,60 | 736,70K |
| 2026-06-03 | $179,87 | +2,91 % | $172,75 | $181,05 | $169,46 | 535,80K |
| 2026-06-02 | $174,79 | -4,00 % | $179,00 | $181,76 | $172,17 | 752,10K |
| 2026-06-01 | $182,07 | +0,75 % | $180,28 | $184,68 | $178,06 | 996,20K |
| 2026-05-29 | $180,71 | -0,35 % | $181,34 | $184,83 | $177,01 | 1,04M |
| 2026-05-28 | $181,34 | +10,24 % | $163,98 | $183,80 | $163,98 | 1,32M |
| 2026-05-27 | $164,49 | +4,95 % | $157,87 | $164,77 | $157,87 | 1,17M |
| 2026-05-26 | $156,73 | -2,23 % | $160,54 | $160,54 | $155,50 | 1,12M |
| 2026-05-22 | $160,30 | +0,91 % | $159,83 | $163,42 | $155,56 | 588,60K |