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 | $273,85 | +1,97 % | $270,13 | $277,50 | $269,79 | 2,79M |
| 2026-09-29 | $268,56 | -0,05 % | $267,03 | $269,44 | $259,26 | 2,97M |
| 2026-09-28 | $268,70 | +0,21 % | $257,00 | $272,79 | $255,50 | 3,48M |
| 2026-09-25 | $268,13 | +4,36 % | $263,17 | $280,70 | $261,00 |
| 5,37M |
| 2026-09-24 | $256,92 | +2,16 % | $249,60 | $258,39 | $247,27 | 3,49M |
| 2026-09-23 | $251,49 | +1,62 % | $251,61 | $256,71 | $247,60 | 2,83M |
| 2026-09-22 | $247,48 | +0,99 % | $245,67 | $249,91 | $244,13 | 2,83M |
| 2026-09-21 | $245,05 | +6,58 % | $229,73 | $245,31 | $226,83 | 2,93M |
| 2026-09-18 | $229,92 | -2,58 % | $238,46 | $238,96 | $228,60 | 5,19M |
| 2026-09-17 | $236,00 | +2,26 % | $229,62 | $239,04 | $227,37 | 2,80M |
| 2026-09-16 | $230,79 | +0,23 % | $229,13 | $236,86 | $227,00 | 2,77M |
| 2026-09-15 | $230,27 | +0,10 % | $224,06 | $232,79 | $224,06 | 4,03M |
| 2026-09-14 | $230,05 | +4,00 % | $225,02 | $233,68 | $220,72 | 2,91M |
| 2026-09-11 | $221,21 | -0,23 % | $221,72 | $225,31 | $218,27 | 1,87M |
| 2026-09-10 | $221,72 | -1,58 % | $221,34 | $227,58 | $219,31 | 2,52M |
| 2026-09-09 | $225,27 | +7,15 % | $209,04 | $225,96 | $209,04 | 5,05M |
| 2026-09-08 | $210,23 | -1,27 % | $207,00 | $211,18 | $203,24 | 5,31M |
| 2026-09-04 | $212,93 | -0,85 % | $212,19 | $214,71 | $210,95 | 2,50M |
| 2026-09-03 | $214,76 | +2,64 % | $220,00 | $221,00 | $210,54 | 4,83M |
| 2026-09-02 | $209,23 | -6,53 % | $219,46 | $219,79 | $208,22 | 6,17M |
| 2026-09-01 | $223,84 | -5,57 % | $232,88 | $237,38 | $223,02 | 3,43M |
| 2026-08-31 | $237,04 | +0,03 % | $233,96 | $239,70 | $232,30 | 4,24M |
| 2026-08-28 | $236,98 | -2,45 % | $240,22 | $247,88 | $235,73 | 2,52M |
| 2026-08-27 | $242,93 | +6,70 % | $237,00 | $251,99 | $236,00 | 4,55M |
| 2026-08-26 | $227,67 | +2,10 % | $220,46 | $234,95 | $219,00 | 4,04M |
| 2026-08-25 | $222,99 | -1,23 % | $226,89 | $229,08 | $221,31 | 3,09M |
| 2026-08-24 | $225,77 | -4,18 % | $234,41 | $234,53 | $225,67 | 2,78M |
| 2026-08-21 | $235,62 | +1,32 % | $235,15 | $236,31 | $228,76 | 2,80M |
| 2026-08-20 | $232,55 | -0,42 % | $233,27 | $236,56 | $227,11 | 3,17M |
| 2026-08-19 | $233,52 | -5,07 % | $246,66 | $246,66 | $232,16 | 4,45M |
| 2026-08-18 | $246,00 | -0,53 % | $248,79 | $253,45 | $243,00 | 3,64M |
| 2026-08-17 | $247,32 | -3,19 % | $250,62 | $254,33 | $244,48 | 3,78M |
| 2026-08-14 | $255,46 | +1,28 % | $252,39 | $257,96 | $248,39 | 4,42M |
| 2026-08-13 | $252,24 | +4,70 % | $241,27 | $253,55 | $240,82 | 3,61M |
| 2026-08-12 | $240,91 | -2,38 % | $240,19 | $255,48 | $239,34 | 6,31M |
| 2026-08-11 | $246,78 | -5,37 % | $256,63 | $258,24 | $246,33 | 4,39M |
| 2026-08-10 | $260,78 | +11,48 % | $231,20 | $262,99 | $229,76 | 8,67M |
| 2026-08-07 | $233,93 | +2,02 % | $234,81 | $248,35 | $233,20 | 8,54M |
| 2026-08-06 | $229,29 | -19,03 % | $227,45 | $243,00 | $225,26 | 15,03M |
| 2026-08-05 | $283,17 | -1,73 % | $291,43 | $292,72 | $283,00 | 5,66M |
| 2026-08-04 | $288,15 | +5,32 % | $272,03 | $289,90 | $271,60 | 4,83M |
| 2026-08-03 | $273,60 | +2,10 % | $272,19 | $278,68 | $267,50 | 5,08M |
| 2026-07-31 | $267,97 | -0,22 % | $271,50 | $278,76 | $263,78 | 5,27M |
| 2026-07-30 | $268,56 | +1,65 % | $263,80 | $270,33 | $262,61 | 4,42M |
| 2026-07-29 | $264,20 | +5,31 % | $252,88 | $273,73 | $252,50 | 6,62M |
| 2026-07-28 | $250,88 | -0,39 % | $255,17 | $255,54 | $237,67 | 4,05M |
| 2026-07-27 | $251,86 | +2,03 % | $254,49 | $257,86 | $249,00 | 3,21M |
| 2026-07-24 | $246,86 | +1,01 % | $248,44 | $248,44 | $241,18 | 2,63M |
| 2026-07-23 | $244,39 | -0,56 % | $246,57 | $248,97 | $241,96 | 2,45M |
| 2026-07-22 | $245,77 | -3,54 % | $251,77 | $252,26 | $243,62 | 3,87M |
| 2026-07-21 | $254,79 | -3,20 % | $258,50 | $263,32 | $251,83 | 4,51M |
| 2026-07-20 | $263,20 | +1,74 % | $258,59 | $268,83 | $257,08 | 3,29M |
| 2026-07-17 | $258,69 | -1,38 % | $255,90 | $264,48 | $248,61 | 3,51M |
| 2026-07-16 | $262,32 | -0,81 % | $264,82 | $266,91 | $254,54 | 3,17M |
| 2026-07-15 | $264,46 | -2,32 % | $274,00 | $276,70 | $261,23 | 3,23M |
| 2026-07-14 | $270,73 | +4,03 % | $255,59 | $271,12 | $252,02 | 4,10M |
| 2026-07-13 | $260,24 | +1,05 % | $256,71 | $264,27 | $250,14 | 4,21M |
| 2026-07-10 | $257,54 | -4,26 % | $270,41 | $271,54 | $255,39 | 5,14M |
| 2026-07-09 | $269,00 | +3,03 % | $258,11 | $271,27 | $256,00 | 6,24M |
| 2026-07-08 | $261,09 | +1,67 % | $252,50 | $261,89 | $249,74 | 3,47M |
| 2026-07-07 | $256,81 | +0,56 % | $257,13 | $269,95 | $254,87 | 5,37M |
| 2026-07-06 | $255,37 | -1,92 % | $249,79 | $262,84 | $248,01 | 4,76M |
| 2026-07-02 | $260,36 | -1,56 % | $261,74 | $266,13 | $257,29 | 3,04M |
| 2026-07-01 | $264,48 | +1,58 % | $268,39 | $271,26 | $261,50 | 3,59M |
| 2026-06-30 | $260,36 | +4,74 % | $246,50 | $261,31 | $245,00 | 5,52M |
| 2026-06-29 | $248,57 | +3,67 % | $245,00 | $252,25 | $240,13 | 5,30M |
| 2026-06-26 | $239,77 | +8,52 % | $224,94 | $242,04 | $223,68 | 9,63M |
| 2026-06-25 | $220,94 | -0,77 % | $218,04 | $223,68 | $212,73 | 2,84M |
| 2026-06-24 | $222,65 | +0,94 % | $218,20 | $225,69 | $218,00 | 2,20M |
| 2026-06-23 | $220,57 | -0,36 % | $221,06 | $225,68 | $219,44 | 3,28M |
| 2026-06-22 | $221,37 | -0,73 % | $221,76 | $228,38 | $216,46 | 4,29M |
| 2026-06-18 | $223,00 | -1,60 % | $224,04 | $225,59 | $215,30 | 8,48M |
| 2026-06-17 | $226,63 | -1,94 % | $231,00 | $236,00 | $225,83 | 3,54M |
| 2026-06-16 | $231,11 | -0,85 % | $233,23 | $236,52 | $225,19 | 4,19M |
| 2026-06-15 | $233,09 | +1,39 % | $236,00 | $238,67 | $228,25 | 5,81M |
| 2026-06-12 | $229,90 | -1,85 % | $235,43 | $236,81 | $227,24 | 5,75M |
| 2026-06-11 | $234,24 | +2,90 % | $228,64 | $234,78 | $224,53 | 5,04M |
| 2026-06-10 | $227,63 | +0,13 % | $224,86 | $234,26 | $220,00 | 3,53M |
| 2026-06-09 | $227,34 | -1,87 % | $230,45 | $236,83 | $219,08 | 4,52M |
| 2026-06-08 | $231,68 | -1,04 % | $236,72 | $240,79 | $228,74 | 5,63M |
| 2026-06-05 | $234,11 | -3,90 % | $237,40 | $241,61 | $230,57 | 6,79M |
| 2026-06-04 | $243,60 | -2,69 % | $250,07 | $251,40 | $240,29 | 6,98M |
| 2026-06-03 | $250,33 | -6,99 % | $260,27 | $262,20 | $245,63 | 8,86M |
| 2026-06-02 | $269,13 | -3,01 % | $264,25 | $274,98 | $260,37 | 9,01M |
| 2026-06-01 | $277,49 | +12,19 % | $251,77 | $278,70 | $249,44 | 11,19M |
| 2026-05-29 | $247,35 | +9,82 % | $234,00 | $249,81 | $228,50 | 9,42M |
| 2026-05-28 | $225,24 | +1,55 % | $232,63 | $235,00 | $222,35 | 5,95M |
| 2026-05-27 | $221,81 | -0,82 % | $221,16 | $226,48 | $219,49 | 4,58M |
| 2026-05-26 | $223,65 | +0,60 % | $222,49 | $225,90 | $218,33 | 3,63M |
| 2026-05-22 | $222,32 | +1,96 % | $220,95 | $224,77 | $218,72 | 4,87M |