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 | $537,95 | -0,30 % | $546,48 | $553,48 | $537,67 | 4,89M |
| 2026-09-29 | $539,59 | -0,71 % | $550,73 | $551,39 | $536,58 | 5,75M |
| 2026-09-28 | $543,43 | -3,46 % | $551,74 | $557,00 | $535,50 | 6,86M |
| 2026-09-25 | $562,89 | +5,01 % | $546,29 | $573,80 | $541,24 | 8,73M |
| 2026-09-24 | $536,02 | -2,51 % | $535,97 | $549,85 | $530,45 | 7,96M |
| 2026-09-23 | $549,83 | +0,17 % | $559,00 | $570,72 | $542,23 | 8,25M |
| 2026-09-22 | $548,92 | -4,59 % | $569,80 | $574,60 | $547,71 | 9,78M |
| 2026-09-21 | $575,31 | +1,28 % | $586,77 | $592,44 | $567,38 | 7,74M |
| 2026-09-18 | $568,06 | -3,46 % | $593,15 | $595,51 | $568,06 | 11,74M |
| 2026-09-17 | $588,40 | +4,46 % | $570,40 | $593,98 | $565,50 | 9,35M |
| 2026-09-16 | $563,29 | +3,64 % | $553,63 | $576,75 | $550,09 | 13,11M |
| 2026-09-15 | $543,51 | +1,73 % | $541,55 | $568,67 | $539,00 | 9,83M |
| 2026-09-14 | $534,28 | -5,82 % | $538,57 | $546,29 | $525,85 | 9,17M |
| 2026-09-11 | $567,29 | +11,98 % | $518,07 | $567,75 | $517,52 | 14,47M |
| 2026-09-10 | $506,62 | -5,35 % | $523,83 | $530,51 | $506,25 | 5,92M |
| 2026-09-09 | $535,25 | +0,26 % | $538,47 | $562,99 | $532,39 | 7,28M |
| 2026-09-08 | $533,88 | +1,86 % | $521,15 | $538,47 | $515,56 | 6,66M |
| 2026-09-04 | $524,14 | +1,50 % | $513,78 | $534,99 | $510,15 | 11,12M |
| 2026-09-03 | $516,39 | +4,91 % | $486,31 | $530,78 | $478,31 | 20,33M |
| 2026-09-02 | $492,20 | +15,81 % | $462,05 | $497,99 | $432,27 | 36,72M |
| 2026-09-01 | $425,00 | -6,80 % | $455,69 | $463,00 | $421,89 | 15,95M |
| 2026-08-31 | $456,01 | -0,05 % | $459,85 | $474,49 | $456,01 | 7,69M |
| 2026-08-28 | $456,24 | -3,39 % | $467,58 | $474,74 | $452,90 | 3,95M |
| 2026-08-27 | $472,26 | +1,82 % | $466,68 | $472,50 | $459,13 | 4,64M |
| 2026-08-26 | $463,82 | +2,73 % | $449,58 | $469,40 | $449,58 | 4,46M |
| 2026-08-25 | $451,50 | +4,23 % | $442,89 | $457,99 | $441,70 | 3,90M |
| 2026-08-24 | $433,19 | -2,01 % | $438,21 | $451,57 | $424,00 | 4,34M |
| 2026-08-21 | $442,08 | +1,68 % | $439,35 | $444,43 | $429,45 | 3,69M |
| 2026-08-20 | $434,78 | -0,63 % | $439,24 | $443,73 | $432,00 | 3,63M |
| 2026-08-19 | $437,55 | -6,64 % | $467,96 | $471,75 | $427,54 | 7,09M |
| 2026-08-18 | $468,65 | -2,33 % | $466,98 | $489,98 | $458,50 | 5,53M |
| 2026-08-17 | $479,81 | -2,24 % | $496,65 | $496,86 | $469,05 | 5,27M |
| 2026-08-14 | $490,81 | -0,75 % | $496,00 | $500,76 | $488,65 | 3,99M |
| 2026-08-13 | $494,51 | +2,07 % | $499,68 | $514,00 | $487,12 | 8,06M |
| 2026-08-12 | $484,50 | +9,87 % | $459,28 | $484,74 | $455,00 | 6,24M |
| 2026-08-11 | $440,97 | -3,69 % | $449,13 | $452,46 | $431,01 | 4,80M |
| 2026-08-10 | $457,88 | +0,91 % | $458,58 | $474,99 | $451,50 | 4,99M |
| 2026-08-07 | $453,77 | +3,68 % | $444,95 | $455,88 | $416,30 | 5,21M |
| 2026-08-06 | $437,65 | -5,41 % | $450,55 | $455,87 | $426,00 | 6,09M |
| 2026-08-05 | $462,70 | -0,98 % | $466,60 | $485,70 | $459,19 | 6,98M |
| 2026-08-04 | $467,27 | +8,92 % | $449,28 | $476,90 | $443,83 | 7,58M |
| 2026-08-03 | $429,02 | +5,83 % | $397,68 | $432,36 | $390,11 | 4,84M |
| 2026-07-31 | $405,37 | +0,14 % | $419,00 | $431,43 | $400,25 | 4,85M |
| 2026-07-30 | $404,81 | +9,51 % | $384,89 | $413,00 | $383,00 | 6,19M |
| 2026-07-29 | $369,64 | -5,73 % | $388,50 | $394,96 | $364,17 | 6,35M |
| 2026-07-28 | $392,10 | -8,15 % | $401,26 | $404,00 | $358,88 | 9,45M |
| 2026-07-27 | $426,91 | -2,42 % | $435,49 | $447,88 | $411,87 | 4,96M |
| 2026-07-24 | $437,50 | -0,42 % | $438,94 | $451,48 | $432,26 | 4,60M |
| 2026-07-23 | $439,34 | -0,56 % | $438,00 | $454,77 | $434,10 | 5,12M |
| 2026-07-22 | $441,80 | +9,32 % | $414,34 | $451,36 | $413,77 | 7,22M |
| 2026-07-21 | $404,15 | +5,83 % | $394,50 | $407,98 | $393,94 | 5,28M |
| 2026-07-20 | $381,88 | -3,65 % | $400,29 | $403,20 | $381,05 | 4,73M |
| 2026-07-17 | $396,34 | +1,27 % | $376,85 | $407,15 | $368,15 | 7,29M |
| 2026-07-16 | $391,38 | -5,16 % | $404,49 | $413,83 | $391,16 | 6,44M |
| 2026-07-15 | $412,68 | -9,80 % | $459,45 | $461,20 | $391,12 | 12,96M |
| 2026-07-14 | $457,54 | +7,12 % | $441,90 | $463,48 | $441,51 | 7,20M |
| 2026-07-13 | $427,11 | -1,81 % | $432,45 | $436,70 | $418,53 | 4,66M |
| 2026-07-10 | $434,97 | -3,39 % | $449,11 | $452,80 | $433,24 | 5,15M |
| 2026-07-09 | $450,22 | +4,22 % | $443,83 | $460,50 | $434,15 | 7,93M |
| 2026-07-08 | $431,97 | +3,52 % | $422,88 | $449,45 | $414,00 | 9,77M |
| 2026-07-07 | $417,28 | +1,33 % | $397,75 | $426,56 | $395,82 | 7,05M |
| 2026-07-06 | $411,80 | +4,43 % | $395,19 | $429,74 | $393,25 | 7,26M |
| 2026-07-02 | $394,32 | -7,27 % | $416,08 | $422,55 | $386,01 | 6,61M |
| 2026-07-01 | $425,25 | -1,44 % | $418,00 | $438,52 | $410,76 | 6,03M |
| 2026-06-30 | $431,46 | +4,06 % | $410,64 | $433,50 | $409,00 | 6,90M |
| 2026-06-29 | $414,61 | +3,78 % | $393,82 | $416,44 | $378,66 | 8,82M |
| 2026-06-26 | $399,49 | -2,43 % | $396,25 | $401,31 | $385,13 | 10,83M |
| 2026-06-25 | $409,45 | -5,67 % | $414,54 | $417,32 | $391,05 | 11,18M |
| 2026-06-24 | $434,06 | +1,47 % | $421,77 | $440,38 | $418,34 | 6,32M |
| 2026-06-23 | $427,78 | +2,17 % | $395,00 | $434,99 | $391,00 | 6,64M |
| 2026-06-22 | $418,71 | +2,25 % | $415,19 | $444,00 | $414,48 | 7,34M |
| 2026-06-18 | $409,50 | -2,34 % | $429,88 | $436,00 | $407,88 | 15,36M |
| 2026-06-17 | $419,32 | +3,77 % | $412,00 | $431,76 | $395,50 | 8,75M |
| 2026-06-16 | $404,08 | -1,22 % | $413,14 | $421,82 | $402,25 | 6,33M |
| 2026-06-15 | $409,07 | +3,41 % | $411,40 | $415,91 | $394,10 | 7,04M |
| 2026-06-12 | $395,57 | +1,05 % | $385,00 | $408,38 | $381,11 | 6,06M |
| 2026-06-11 | $391,45 | +5,85 % | $368,68 | $394,31 | $366,96 | 7,87M |
| 2026-06-10 | $369,83 | -3,13 % | $376,92 | $398,99 | $369,66 | 9,28M |
| 2026-06-09 | $381,78 | -4,74 % | $402,92 | $407,74 | $357,07 | 10,47M |
| 2026-06-08 | $400,77 | +1,62 % | $398,58 | $406,50 | $385,61 | 8,57M |
| 2026-06-05 | $394,39 | -6,55 % | $405,77 | $412,90 | $386,28 | 10,99M |
| 2026-06-04 | $422,05 | +0,23 % | $401,87 | $430,50 | $399,00 | 12,30M |
| 2026-06-03 | $421,08 | -3,27 % | $433,79 | $436,00 | $407,00 | 14,23M |
| 2026-06-02 | $435,31 | -6,58 % | $466,11 | $469,19 | $433,43 | 16,02M |
| 2026-06-01 | $465,96 | +10,70 % | $426,15 | $469,47 | $426,15 | 20,85M |
| 2026-05-29 | $420,91 | +32,76 % | $418,00 | $429,15 | $402,27 | 41,83M |
| 2026-05-28 | $317,05 | +3,84 % | $317,03 | $327,73 | $311,52 | 26,61M |
| 2026-05-27 | $305,32 | +0,08 % | $307,48 | $312,14 | $298,57 | 8,26M |
| 2026-05-26 | $305,08 | +3,35 % | $300,25 | $308,64 | $298,97 | 10,31M |
| 2026-05-22 | $295,19 | +16,77 % | $268,10 | $298,32 | $265,21 | 15,29M |