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 | $195,06 | -1,36 % | $198,24 | $198,24 | $194,83 | 1,63M |
| 2026-09-29 | $197,74 | -1,42 % | $199,90 | $201,27 | $196,47 | 2,00M |
| 2026-09-28 | $200,58 | +0,34 % | $199,51 | $201,45 | $198,64 | 1,86M |
| 2026-09-25 | $199,91 | +1,13 % | $198,22 | $200,55 | $198,22 | 2,49M |
| 2026-09-24 | $197,68 | +2,97 % | $192,26 | $198,86 | $191,09 | 3,40M |
| 2026-09-23 | $191,97 | -3,44 % | $196,78 | $198,76 | $191,29 | 3,30M |
| 2026-09-22 | $198,80 | +0,98 % | $197,05 | $198,81 | $196,00 | 2,27M |
| 2026-09-21 | $196,88 | -0,38 % | $196,47 | $198,25 | $194,87 | 1,63M |
| 2026-09-18 | $197,64 | -0,16 % | $197,96 | $198,90 | $195,10 | 3,98M |
| 2026-09-17 | $197,96 | -0,75 % | $199,12 | $199,30 | $196,10 | 1,56M |
| 2026-09-16 | $199,46 | +0,26 % | $197,59 | $201,51 | $197,59 | 2,11M |
| 2026-09-15 | $198,95 | -0,93 % | $200,32 | $201,62 | $198,69 | 1,92M |
| 2026-09-14 | $200,82 | -0,34 % | $203,41 | $204,62 | $199,87 | 1,75M |
| 2026-09-11 | $201,50 | +1,54 % | $200,51 | $202,98 | $199,55 | 1,57M |
| 2026-09-10 | $198,44 | -0,80 % | $200,50 | $201,00 | $197,60 | 2,12M |
| 2026-09-09 | $200,04 | -0,23 % | $199,00 | $200,14 | $197,29 | 2,30M |
| 2026-09-08 | $200,50 | +0,01 % | $198,36 | $201,38 | $198,26 | 1,63M |
| 2026-09-04 | $200,47 | -0,29 % | $198,24 | $201,10 | $198,01 | 1,32M |
| 2026-09-03 | $201,05 | +1,49 % | $198,66 | $201,26 | $198,66 | 1,21M |
| 2026-09-02 | $198,09 | -1,25 % | $200,59 | $200,61 | $197,57 | 2,17M |
| 2026-09-01 | $200,59 | -0,59 % | $202,89 | $203,61 | $199,66 | 1,52M |
| 2026-08-31 | $201,79 | -1,17 % | $203,30 | $203,70 | $200,67 | 1,73M |
| 2026-08-28 | $204,18 | +0,01 % | $205,50 | $205,81 | $204,00 | 1,34M |
| 2026-08-27 | $204,15 | -0,79 % | $204,74 | $204,74 | $202,79 | 1,28M |
| 2026-08-26 | $205,78 | +0,50 % | $204,88 | $206,77 | $204,60 | 1,52M |
| 2026-08-25 | $204,76 | -1,27 % | $206,68 | $207,09 | $203,61 | 2,44M |
| 2026-08-24 | $207,40 | +1,77 % | $205,37 | $207,51 | $204,53 | 1,82M |
| 2026-08-21 | $203,79 | +0,13 % | $203,52 | $204,86 | $202,34 | 1,73M |
| 2026-08-20 | $203,52 | +0,22 % | $202,42 | $204,31 | $201,44 | 2,03M |
| 2026-08-19 | $203,08 | +1,82 % | $200,62 | $205,88 | $200,03 | 1,61M |
| 2026-08-18 | $199,45 | +0,82 % | $200,95 | $201,31 | $199,07 | 1,84M |
| 2026-08-17 | $197,82 | -0,85 % | $197,88 | $199,87 | $196,50 | 2,25M |
| 2026-08-14 | $199,52 | -0,59 % | $200,49 | $201,02 | $198,84 | 1,61M |
| 2026-08-13 | $200,70 | -1,38 % | $204,62 | $205,39 | $200,58 | 1,31M |
| 2026-08-12 | $203,51 | -0,86 % | $202,62 | $205,21 | $200,04 | 1,27M |
| 2026-08-11 | $205,28 | +1,27 % | $202,09 | $206,92 | $202,09 | 1,79M |
| 2026-08-10 | $202,71 | -0,17 % | $201,69 | $203,58 | $200,90 | 1,83M |
| 2026-08-07 | $203,05 | +0,45 % | $200,63 | $204,00 | $200,23 | 1,57M |
| 2026-08-06 | $202,15 | +0,37 % | $202,86 | $203,93 | $199,39 | 1,68M |
| 2026-08-05 | $201,40 | -1,10 % | $204,00 | $204,75 | $199,70 | 2,46M |
| 2026-08-04 | $203,65 | -0,18 % | $203,26 | $204,67 | $200,97 | 2,65M |
| 2026-08-03 | $204,01 | -0,30 % | $207,47 | $208,78 | $203,67 | 2,09M |
| 2026-07-31 | $204,63 | -1,04 % | $205,25 | $206,22 | $202,48 | 2,23M |
| 2026-07-30 | $206,79 | -4,50 % | $210,68 | $211,06 | $204,83 | 3,29M |
| 2026-07-29 | $216,53 | +0,76 % | $214,90 | $219,17 | $213,54 | 2,76M |
| 2026-07-28 | $214,90 | +1,86 % | $214,37 | $218,64 | $213,58 | 3,66M |
| 2026-07-27 | $210,98 | +2,46 % | $207,01 | $211,72 | $206,35 | 2,26M |
| 2026-07-24 | $205,91 | +1,31 % | $202,28 | $206,65 | $202,03 | 2,00M |
| 2026-07-23 | $203,25 | +0,94 % | $200,54 | $204,05 | $199,88 | 2,45M |
| 2026-07-22 | $201,36 | +0,47 % | $202,60 | $202,60 | $198,75 | 2,59M |
| 2026-07-21 | $200,41 | -0,69 % | $199,19 | $201,07 | $196,00 | 2,46M |
| 2026-07-20 | $201,80 | -1,30 % | $203,50 | $204,38 | $200,16 | 2,34M |
| 2026-07-17 | $204,45 | -0,87 % | $207,17 | $209,72 | $201,56 | 3,13M |
| 2026-07-16 | $206,25 | +7,22 % | $198,74 | $207,09 | $197,12 | 4,25M |
| 2026-07-15 | $192,37 | +4,36 % | $187,99 | $196,69 | $186,00 | 4,51M |
| 2026-07-14 | $184,33 | +0,32 % | $181,55 | $184,67 | $180,85 | 3,09M |
| 2026-07-13 | $183,75 | +2,29 % | $181,09 | $184,14 | $181,08 | 1,96M |
| 2026-07-10 | $179,64 | +1,10 % | $177,96 | $179,87 | $177,55 | 1,33M |
| 2026-07-09 | $177,69 | -1,38 % | $178,20 | $179,09 | $176,30 | 2,24M |
| 2026-07-08 | $180,17 | -0,91 % | $181,83 | $183,15 | $180,00 | 2,39M |
| 2026-07-07 | $181,83 | +2,01 % | $181,34 | $183,36 | $180,49 | 1,95M |
| 2026-07-06 | $178,24 | -1,73 % | $181,35 | $181,35 | $177,28 | 1,94M |
| 2026-07-02 | $181,37 | +4,10 % | $175,11 | $181,71 | $174,83 | 2,42M |
| 2026-07-01 | $174,23 | +2,44 % | $171,57 | $176,86 | $170,87 | 1,76M |
| 2026-06-30 | $170,08 | +0,59 % | $168,35 | $170,51 | $167,82 | 1,86M |
| 2026-06-29 | $169,08 | -1,64 % | $172,15 | $172,71 | $168,15 | 1,71M |
| 2026-06-26 | $171,90 | +1,66 % | $170,42 | $172,45 | $170,28 | 2,94M |
| 2026-06-25 | $169,09 | -1,08 % | $170,32 | $173,40 | $168,91 | 1,25M |
| 2026-06-24 | $170,93 | +1,26 % | $169,56 | $172,68 | $169,01 | 1,89M |
| 2026-06-23 | $168,80 | -0,38 % | $172,58 | $172,74 | $167,86 | 1,69M |
| 2026-06-22 | $169,45 | -0,82 % | $169,38 | $171,15 | $168,58 | 1,36M |
| 2026-06-18 | $170,85 | +0,71 % | $169,19 | $172,20 | $168,38 | 4,14M |
| 2026-06-17 | $169,64 | -4,00 % | $174,88 | $177,36 | $168,85 | 2,59M |
| 2026-06-16 | $176,71 | +1,13 % | $175,98 | $176,94 | $174,24 | 2,76M |
| 2026-06-15 | $174,74 | -0,87 % | $174,47 | $176,97 | $173,48 | 1,91M |
| 2026-06-12 | $176,28 | -3,08 % | $181,88 | $182,50 | $174,98 | 2,06M |
| 2026-06-11 | $181,88 | +0,82 % | $180,95 | $184,48 | $178,49 | 2,46M |
| 2026-06-10 | $180,40 | +0,29 % | $180,13 | $182,27 | $178,60 | 2,54M |
| 2026-06-09 | $179,87 | +3,58 % | $173,67 | $180,27 | $173,42 | 1,95M |
| 2026-06-08 | $173,65 | -3,45 % | $177,86 | $178,67 | $173,50 | 2,41M |
| 2026-06-05 | $179,85 | -0,06 % | $181,46 | $182,73 | $179,19 | 2,51M |
| 2026-06-04 | $179,96 | +3,00 % | $178,75 | $180,44 | $177,72 | 2,50M |
| 2026-06-03 | $174,72 | +0,81 % | $172,12 | $174,81 | $171,95 | 1,93M |
| 2026-06-02 | $173,31 | +0,24 % | $171,09 | $173,61 | $168,34 | 2,78M |
| 2026-06-01 | $172,90 | +0,96 % | $170,75 | $174,25 | $169,65 | 1,90M |
| 2026-05-29 | $171,26 | -1,04 % | $171,60 | $173,00 | $170,32 | 4,26M |
| 2026-05-28 | $173,06 | +1,88 % | $169,09 | $173,84 | $168,71 | 2,15M |
| 2026-05-27 | $169,86 | -0,72 % | $171,09 | $172,79 | $168,66 | 2,78M |
| 2026-05-26 | $171,09 | -1,06 % | $172,38 | $172,72 | $170,23 | 1,38M |
| 2026-05-22 | $172,93 | +0,33 % | $172,31 | $174,99 | $171,51 | 1,34M |