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 | $264,75 | +0,77 % | $264,27 | $268,95 | $261,58 | 8,78M |
| 2026-09-29 | $262,74 | +1,35 % | $257,19 | $267,69 | $255,76 | 7,08M |
| 2026-09-28 | $259,25 | +2,82 % | $248,91 | $260,68 | $246,51 | 8,96M |
| 2026-09-25 | $252,13 | -2,90 % | $259,53 | $259,86 | $251,54 | 7,64M |
| 2026-09-24 | $259,67 | -1,07 % | $261,77 | $263,87 | $258,53 | 8,40M |
| 2026-09-23 | $262,49 | +4,97 % | $251,99 | $263,19 | $248,51 | 13,23M |
| 2026-09-22 | $250,06 | +0,28 % | $248,21 | $250,80 | $244,70 | 8,92M |
| 2026-09-21 | $249,35 | +4,92 % | $231,62 | $250,31 | $230,85 | 13,37M |
| 2026-09-18 | $237,65 | -3,28 % | $246,98 | $247,50 | $234,90 | 19,47M |
| 2026-09-17 | $245,70 | +1,80 % | $236,04 | $250,32 | $233,19 | 12,33M |
| 2026-09-16 | $241,36 | -0,47 % | $236,92 | $245,19 | $235,65 | 11,76M |
| 2026-09-15 | $242,49 | +3,02 % | $233,00 | $243,98 | $232,11 | 17,23M |
| 2026-09-14 | $235,38 | +13,85 % | $219,00 | $239,37 | $216,05 | 25,38M |
| 2026-09-11 | $206,74 | -1,02 % | $208,04 | $213,19 | $204,44 | 6,65M |
| 2026-09-10 | $208,86 | +0,51 % | $205,74 | $214,68 | $204,27 | 7,40M |
| 2026-09-09 | $207,80 | -1,06 % | $210,48 | $212,77 | $207,00 | 5,88M |
| 2026-09-08 | $210,02 | -1,45 % | $209,85 | $211,68 | $205,40 | 8,03M |
| 2026-09-04 | $213,10 | -0,87 % | $212,50 | $218,31 | $211,32 | 8,42M |
| 2026-09-03 | $214,97 | +5,68 % | $208,35 | $215,10 | $203,76 | 12,07M |
| 2026-09-02 | $203,42 | -5,42 % | $214,22 | $214,85 | $200,60 | 12,39M |
| 2026-09-01 | $215,07 | -6,90 % | $228,00 | $231,30 | $212,65 | 13,74M |
| 2026-08-31 | $231,00 | +5,77 % | $221,84 | $233,88 | $221,00 | 17,82M |
| 2026-08-28 | $218,40 | -4,19 % | $228,23 | $228,69 | $210,53 | 14,73M |
| 2026-08-27 | $227,96 | +20,50 % | $208,25 | $229,08 | $206,10 | 23,44M |
| 2026-08-26 | $189,18 | +2,05 % | $182,75 | $191,32 | $181,24 | 13,62M |
| 2026-08-25 | $185,38 | -2,78 % | $191,62 | $194,50 | $182,35 | 8,35M |
| 2026-08-24 | $190,68 | -0,66 % | $189,52 | $195,40 | $188,43 | 7,25M |
| 2026-08-21 | $191,95 | +0,85 % | $190,94 | $192,85 | $187,01 | 8,20M |
| 2026-08-20 | $190,34 | -5,60 % | $197,29 | $200,74 | $189,93 | 8,90M |
| 2026-08-19 | $201,63 | -5,30 % | $213,38 | $213,98 | $197,25 | 10,75M |
| 2026-08-18 | $212,92 | -0,46 % | $213,00 | $216,05 | $209,07 | 6,89M |
| 2026-08-17 | $213,90 | -1,41 % | $216,53 | $219,18 | $213,01 | 6,41M |
| 2026-08-14 | $216,95 | -3,80 % | $226,64 | $227,50 | $216,46 | 6,75M |
| 2026-08-13 | $225,53 | +1,69 % | $224,98 | $226,68 | $220,23 | 5,82M |
| 2026-08-12 | $221,78 | -0,05 % | $219,93 | $224,95 | $217,89 | 6,92M |
| 2026-08-11 | $221,90 | -1,45 % | $224,00 | $225,52 | $219,24 | 6,34M |
| 2026-08-10 | $225,16 | +5,01 % | $215,31 | $226,90 | $214,55 | 8,18M |
| 2026-08-07 | $214,42 | +3,39 % | $213,82 | $216,57 | $208,20 | 5,88M |
| 2026-08-06 | $207,39 | -1,18 % | $203,00 | $207,63 | $201,75 | 6,91M |
| 2026-08-05 | $209,86 | -0,64 % | $213,55 | $219,35 | $209,56 | 7,32M |
| 2026-08-04 | $211,22 | +4,29 % | $205,80 | $212,64 | $203,50 | 8,35M |
| 2026-08-03 | $202,54 | +6,12 % | $194,04 | $203,17 | $192,60 | 10,30M |
| 2026-07-31 | $190,86 | +3,05 % | $187,22 | $191,65 | $184,16 | 7,89M |
| 2026-07-30 | $185,22 | +3,26 % | $180,58 | $185,46 | $177,75 | 8,96M |
| 2026-07-29 | $179,38 | -1,33 % | $182,63 | $186,39 | $176,46 | 7,15M |
| 2026-07-28 | $181,80 | +0,94 % | $181,33 | $184,66 | $174,14 | 8,48M |
| 2026-07-27 | $180,11 | -1,73 % | $187,90 | $188,50 | $179,50 | 6,58M |
| 2026-07-24 | $183,28 | -0,08 % | $185,00 | $185,84 | $181,83 | 5,78M |
| 2026-07-23 | $183,42 | -2,65 % | $189,51 | $190,21 | $181,78 | 6,59M |
| 2026-07-22 | $188,42 | -1,43 % | $192,56 | $193,49 | $185,05 | 9,08M |
| 2026-07-21 | $191,15 | -3,70 % | $199,81 | $200,00 | $189,68 | 9,88M |
| 2026-07-20 | $198,49 | -2,26 % | $203,08 | $208,25 | $197,82 | 7,38M |
| 2026-07-17 | $203,08 | -0,33 % | $200,40 | $209,50 | $199,52 | 9,10M |
| 2026-07-16 | $203,76 | -1,46 % | $207,17 | $207,69 | $200,07 | 8,03M |
| 2026-07-15 | $206,77 | -1,88 % | $212,38 | $217,50 | $205,10 | 12,00M |
| 2026-07-14 | $210,73 | +12,14 % | $190,99 | $211,00 | $189,46 | 12,14M |
| 2026-07-13 | $187,91 | +0,39 % | $186,86 | $189,25 | $181,00 | 6,48M |
| 2026-07-10 | $187,18 | -5,66 % | $196,60 | $198,00 | $186,48 | 9,27M |
| 2026-07-09 | $198,40 | +3,81 % | $188,30 | $198,75 | $187,00 | 6,28M |
| 2026-07-08 | $191,12 | -1,80 % | $193,51 | $195,66 | $185,30 | 7,98M |
| 2026-07-07 | $194,62 | -2,39 % | $200,69 | $201,37 | $192,22 | 9,55M |
| 2026-07-06 | $199,38 | +2,78 % | $189,51 | $209,50 | $188,55 | 10,19M |
| 2026-07-02 | $193,98 | +0,41 % | $191,26 | $199,53 | $190,61 | 10,42M |
| 2026-07-01 | $193,18 | +1,26 % | $193,75 | $196,50 | $191,25 | 10,74M |
| 2026-06-30 | $190,79 | +2,72 % | $184,13 | $191,32 | $183,00 | 14,75M |
| 2026-06-29 | $185,73 | +5,96 % | $177,38 | $188,99 | $176,03 | 19,76M |
| 2026-06-26 | $175,27 | +3,31 % | $171,55 | $176,21 | $168,40 | 13,33M |
| 2026-06-25 | $169,66 | +0,84 % | $170,10 | $173,18 | $167,50 | 12,03M |
| 2026-06-24 | $168,26 | -1,16 % | $170,12 | $171,79 | $167,25 | 7,02M |
| 2026-06-23 | $170,23 | +0,81 % | $167,25 | $172,73 | $165,50 | 9,49M |
| 2026-06-22 | $168,86 | -1,38 % | $171,27 | $178,04 | $168,30 | 13,74M |
| 2026-06-18 | $171,21 | +0,28 % | $171,69 | $173,98 | $165,23 | 21,52M |
| 2026-06-17 | $170,74 | +0,51 % | $170,00 | $172,73 | $167,73 | 8,39M |
| 2026-06-16 | $169,87 | -1,94 % | $173,27 | $175,22 | $166,49 | 8,58M |
| 2026-06-15 | $173,23 | +1,48 % | $173,17 | $174,37 | $167,21 | 10,18M |
| 2026-06-12 | $170,70 | -1,26 % | $172,66 | $175,54 | $169,50 | 9,24M |
| 2026-06-11 | $172,88 | +6,76 % | $161,32 | $174,11 | $160,25 | 14,14M |
| 2026-06-10 | $161,93 | +0,44 % | $159,76 | $165,53 | $158,99 | 10,11M |
| 2026-06-09 | $161,23 | -2,10 % | $164,70 | $166,22 | $154,43 | 14,96M |
| 2026-06-08 | $164,70 | -1,82 % | $168,38 | $171,00 | $163,00 | 13,35M |
| 2026-06-05 | $167,76 | -6,68 % | $174,18 | $176,55 | $167,52 | 20,96M |
| 2026-06-04 | $179,77 | -3,81 % | $168,52 | $180,24 | $167,78 | 29,80M |
| 2026-06-03 | $186,90 | -2,78 % | $191,42 | $191,75 | $185,53 | 20,99M |
| 2026-06-02 | $192,24 | -1,69 % | $191,21 | $194,71 | $186,35 | 16,74M |
| 2026-06-01 | $195,54 | +7,00 % | $183,95 | $196,41 | $183,50 | 18,36M |
| 2026-05-29 | $182,75 | +8,94 % | $169,36 | $182,87 | $168,74 | 19,26M |
| 2026-05-28 | $167,75 | +3,97 % | $162,33 | $169,38 | $160,38 | 9,49M |
| 2026-05-27 | $161,34 | -3,90 % | $160,25 | $165,16 | $158,27 | 13,09M |
| 2026-05-26 | $167,89 | +1,22 % | $166,25 | $169,38 | $162,00 | 8,32M |
| 2026-05-22 | $165,87 | +2,35 % | $162,63 | $168,71 | $162,40 | 11,11M |