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 | $87,12 | +1,38 % | $88,07 | $89,72 | $86,38 | 22,27M |
| 2026-09-29 | $85,93 | +1,01 % | $86,28 | $90,47 | $85,14 | 26,03M |
| 2026-09-28 | $85,07 | -2,88 % | $86,21 | $88,22 | $83,53 | 19,75M |
| 2026-09-25 | $87,59 | -2,82 % | $90,36 | $90,91 | $86,80 | 23,57M |
| 2026-09-24 | $90,13 | +3,72 % | $88,90 | $91,12 | $85,94 | 33,75M |
| 2026-09-23 | $86,90 | +0,16 % | $88,99 | $90,36 | $86,55 | 31,71M |
| 2026-09-22 | $86,76 | +1,56 % | $85,71 | $89,23 | $84,60 | 26,58M |
| 2026-09-21 | $85,43 | +5,00 % | $81,56 | $87,25 | $80,92 | 39,85M |
| 2026-09-18 | $81,36 | +1,85 % | $79,83 | $81,74 | $79,16 | 66,37M |
| 2026-09-17 | $79,88 | -4,16 % | $81,45 | $82,43 | $78,27 | 79,55M |
| 2026-09-16 | $83,35 | +3,00 % | $83,75 | $85,26 | $81,16 | 18,79M |
| 2026-09-15 | $80,92 | -2,48 % | $82,62 | $83,86 | $80,52 | 15,68M |
| 2026-09-14 | $82,98 | -6,75 % | $82,65 | $85,93 | $82,08 | 26,52M |
| 2026-09-11 | $88,99 | -0,15 % | $91,08 | $91,99 | $88,62 | 17,68M |
| 2026-09-10 | $89,12 | -6,13 % | $89,91 | $92,19 | $88,73 | 27,87M |
| 2026-09-09 | $94,94 | -4,90 % | $100,04 | $100,58 | $94,61 | 22,04M |
| 2026-09-08 | $99,83 | +11,72 % | $92,95 | $104,59 | $92,88 | 51,19M |
| 2026-09-04 | $89,36 | +5,68 % | $85,72 | $89,63 | $84,90 | 20,80M |
| 2026-09-03 | $84,56 | +4,49 % | $80,12 | $84,85 | $79,03 | 18,80M |
| 2026-09-02 | $80,93 | -1,12 % | $80,09 | $82,53 | $79,58 | 15,57M |
| 2026-09-01 | $81,85 | -3,58 % | $82,34 | $82,81 | $80,37 | 15,85M |
| 2026-08-31 | $84,89 | +0,78 % | $82,63 | $85,23 | $82,40 | 13,24M |
| 2026-08-28 | $84,23 | -2,96 % | $85,17 | $87,90 | $83,17 | 17,33M |
| 2026-08-27 | $86,80 | -1,37 % | $90,75 | $91,81 | $86,51 | 19,87M |
| 2026-08-26 | $88,01 | -0,03 % | $86,89 | $89,91 | $86,75 | 14,06M |
| 2026-08-25 | $88,04 | +2,08 % | $88,27 | $90,25 | $87,50 | 14,22M |
| 2026-08-24 | $86,25 | -1,82 % | $85,16 | $87,20 | $83,23 | 19,58M |
| 2026-08-21 | $87,85 | -2,13 % | $90,39 | $91,52 | $87,41 | 22,19M |
| 2026-08-20 | $89,76 | -1,22 % | $90,31 | $93,77 | $88,78 | 17,65M |
| 2026-08-19 | $90,87 | -2,47 % | $94,23 | $94,38 | $88,85 | 26,70M |
| 2026-08-18 | $93,17 | -12,10 % | $101,40 | $102,38 | $93,15 | 38,03M |
| 2026-08-17 | $106,00 | +0,70 % | $107,01 | $109,90 | $101,22 | 32,40M |
| 2026-08-14 | $105,26 | -0,97 % | $106,25 | $110,30 | $102,50 | 33,34M |
| 2026-08-13 | $106,29 | -1,34 % | $107,14 | $117,49 | $105,84 | 50,68M |
| 2026-08-12 | $107,73 | +19,28 % | $108,70 | $111,83 | $105,44 | 87,31M |
| 2026-08-11 | $90,32 | +2,42 % | $90,94 | $93,60 | $87,46 | 46,38M |
| 2026-08-10 | $88,19 | -2,74 % | $92,35 | $93,98 | $88,17 | 20,89M |
| 2026-08-07 | $90,67 | +6,26 % | $89,23 | $91,03 | $85,58 | 18,66M |
| 2026-08-06 | $85,33 | -5,07 % | $86,35 | $89,23 | $85,00 | 16,60M |
| 2026-08-05 | $89,89 | -2,19 % | $92,29 | $94,15 | $89,77 | 20,80M |
| 2026-08-04 | $91,90 | +7,16 % | $86,43 | $94,30 | $86,26 | 33,60M |
| 2026-08-03 | $85,76 | +19,49 % | $70,56 | $86,20 | $69,89 | 44,56M |
| 2026-07-31 | $71,77 | -2,88 % | $77,04 | $78,50 | $69,97 | 26,42M |
| 2026-07-30 | $73,90 | +21,51 % | $68,30 | $75,87 | $67,55 | 44,15M |
| 2026-07-29 | $60,82 | -9,63 % | $66,67 | $66,89 | $60,55 | 37,13M |
| 2026-07-28 | $67,30 | -4,93 % | $68,97 | $69,18 | $64,63 | 29,86M |
| 2026-07-27 | $70,79 | -1,52 % | $73,80 | $74,91 | $69,69 | 18,00M |
| 2026-07-24 | $71,88 | -11,37 % | $79,50 | $79,57 | $71,67 | 25,49M |
| 2026-07-23 | $81,10 | -1,86 % | $81,00 | $85,19 | $80,55 | 18,17M |
| 2026-07-22 | $82,64 | +3,85 % | $79,89 | $85,37 | $79,58 | 23,47M |
| 2026-07-21 | $79,58 | +8,92 % | $75,00 | $80,45 | $74,50 | 24,91M |
| 2026-07-20 | $73,06 | -0,20 % | $75,76 | $79,31 | $73,01 | 22,80M |
| 2026-07-17 | $73,21 | +0,41 % | $70,71 | $74,50 | $68,51 | 35,88M |
| 2026-07-16 | $72,91 | -5,46 % | $75,57 | $75,62 | $72,08 | 25,03M |
| 2026-07-15 | $77,12 | -3,53 % | $78,74 | $80,64 | $74,81 | 24,13M |
| 2026-07-14 | $79,94 | -4,05 % | $84,66 | $85,91 | $78,40 | 25,97M |
| 2026-07-13 | $83,31 | -6,27 % | $86,97 | $88,88 | $82,72 | 18,63M |
| 2026-07-10 | $88,88 | -0,91 % | $89,89 | $91,31 | $87,93 | 12,71M |
| 2026-07-09 | $89,70 | -0,33 % | $93,33 | $95,14 | $89,37 | 24,83M |
| 2026-07-08 | $90,00 | +7,75 % | $82,98 | $90,15 | $82,82 | 23,88M |
| 2026-07-07 | $83,53 | -3,39 % | $83,74 | $85,31 | $79,46 | 23,45M |
| 2026-07-06 | $86,46 | +5,77 % | $83,01 | $87,54 | $82,50 | 21,93M |
| 2026-07-02 | $81,75 | -4,60 % | $86,27 | $88,17 | $80,56 | 32,58M |
| 2026-07-01 | $85,68 | -13,92 % | $88,86 | $90,26 | $85,01 | 60,85M |
| 2026-06-30 | $99,54 | +4,22 % | $95,18 | $99,79 | $93,88 | 18,79M |
| 2026-06-29 | $95,51 | -1,11 % | $98,38 | $98,47 | $89,55 | 21,98M |
| 2026-06-26 | $96,58 | -2,21 % | $95,18 | $98,09 | $93,50 | 47,71M |
| 2026-06-25 | $98,76 | -2,10 % | $105,28 | $106,54 | $98,42 | 21,77M |
| 2026-06-24 | $100,88 | -4,58 % | $103,57 | $104,54 | $98,25 | 22,10M |
| 2026-06-23 | $105,72 | -5,00 % | $102,93 | $112,01 | $101,96 | 25,32M |
| 2026-06-22 | $111,29 | -5,65 % | $119,08 | $119,19 | $106,61 | 29,89M |
| 2026-06-18 | $117,95 | +2,38 % | $118,85 | $119,89 | $114,13 | 65,55M |
| 2026-06-17 | $115,21 | -1,56 % | $117,07 | $122,00 | $114,90 | 26,67M |
| 2026-06-16 | $117,03 | +9,67 % | $108,30 | $119,45 | $107,62 | 42,82M |
| 2026-06-15 | $106,71 | +6,13 % | $104,00 | $108,80 | $103,80 | 22,00M |
| 2026-06-12 | $100,55 | +5,02 % | $99,12 | $105,55 | $97,22 | 36,22M |
| 2026-06-11 | $95,74 | +0,14 % | $92,64 | $96,51 | $91,02 | 22,68M |
| 2026-06-10 | $95,61 | -2,88 % | $95,39 | $100,51 | $95,10 | 17,86M |
| 2026-06-09 | $98,45 | -3,83 % | $103,99 | $105,39 | $93,60 | 26,87M |
| 2026-06-08 | $102,37 | +1,97 % | $102,03 | $104,30 | $98,40 | 23,38M |
| 2026-06-05 | $100,39 | -7,07 % | $104,64 | $104,80 | $95,54 | 32,46M |
| 2026-06-04 | $108,03 | -2,61 % | $107,49 | $110,45 | $105,03 | 26,75M |
| 2026-06-03 | $110,93 | -6,99 % | $119,92 | $121,96 | $110,55 | 26,46M |
| 2026-06-02 | $119,27 | -4,45 % | $129,96 | $132,15 | $118,82 | 34,81M |
| 2026-06-01 | $124,82 | +13,96 % | $114,78 | $127,85 | $114,71 | 58,30M |
| 2026-05-29 | $109,53 | +2,50 % | $108,02 | $110,25 | $102,30 | 28,16M |
| 2026-05-28 | $106,86 | +2,48 % | $107,95 | $110,33 | $103,63 | 23,41M |
| 2026-05-27 | $104,27 | -1,53 % | $105,11 | $105,55 | $99,60 | 24,16M |
| 2026-05-26 | $105,89 | +0,38 % | $108,24 | $109,20 | $105,00 | 21,46M |
| 2026-05-22 | $105,49 | -1,94 % | $109,32 | $109,85 | $104,88 | 20,00M |