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 | $233,07 | +0,47 % | $233,33 | $236,97 | $230,84 | 1,08M |
| 2026-09-29 | $231,97 | -2,38 % | $235,46 | $237,62 | $230,98 | 1,54M |
| 2026-09-28 | $237,62 | +0,55 % | $234,27 | $238,10 | $233,81 | 1,03M |
| 2026-09-25 | $236,32 | -0,11 % | $236,37 | $238,25 | $235,48 | 741,70K |
| 2026-09-24 | $236,59 | +1,54 % | $234,08 | $237,29 | $233,55 | 926,90K |
| 2026-09-23 | $233,00 | -0,75 % | $235,12 | $238,62 | $231,92 | 1,13M |
| 2026-09-22 | $234,76 | -4,13 % | $228,59 | $237,29 | $227,24 | 2,72M |
| 2026-09-21 | $244,88 | -0,64 % | $247,13 | $248,84 | $243,93 | 907,60K |
| 2026-09-18 | $246,45 | -0,40 % | $246,52 | $247,63 | $244,89 | 1,92M |
| 2026-09-17 | $247,45 | +0,15 % | $248,28 | $248,70 | $246,26 | 989,50K |
| 2026-09-16 | $247,08 | 0,00 % | $245,47 | $248,57 | $244,85 | 948,70K |
| 2026-09-15 | $247,08 | +3,86 % | $238,39 | $248,65 | $237,21 | 1,37M |
| 2026-09-14 | $237,89 | +1,22 % | $237,49 | $239,78 | $234,67 | 974,70K |
| 2026-09-11 | $235,02 | +1,68 % | $233,20 | $235,12 | $229,33 | 996,80K |
| 2026-09-10 | $231,14 | -1,83 % | $236,32 | $236,48 | $228,57 | 1,09M |
| 2026-09-09 | $235,46 | -0,02 % | $233,58 | $236,24 | $232,43 | 791,10K |
| 2026-09-08 | $235,50 | -0,69 % | $233,61 | $237,56 | $231,52 | 728,90K |
| 2026-09-04 | $237,14 | -0,94 % | $235,38 | $238,92 | $235,38 | 798,70K |
| 2026-09-03 | $239,40 | -0,58 % | $242,00 | $242,00 | $236,35 | 1,04M |
| 2026-09-02 | $240,80 | +1,94 % | $238,03 | $242,84 | $236,27 | 1,14M |
| 2026-09-01 | $236,22 | -1,70 % | $242,72 | $243,72 | $235,63 | 813,40K |
| 2026-08-31 | $240,30 | -1,01 % | $241,99 | $242,64 | $239,40 | 1,36M |
| 2026-08-28 | $242,76 | -0,76 % | $245,17 | $245,28 | $242,27 | 639,90K |
| 2026-08-27 | $244,61 | -0,16 % | $242,83 | $247,19 | $242,44 | 839,80K |
| 2026-08-26 | $245,00 | +0,20 % | $244,11 | $246,00 | $243,49 | 811,00K |
| 2026-08-25 | $244,51 | +0,26 % | $243,93 | $245,78 | $241,79 | 709,20K |
| 2026-08-24 | $243,87 | -0,21 % | $243,97 | $246,00 | $242,46 | 837,70K |
| 2026-08-21 | $244,39 | +1,28 % | $240,33 | $244,70 | $239,43 | 1,26M |
| 2026-08-20 | $241,30 | -0,19 % | $239,86 | $245,68 | $237,53 | 1,14M |
| 2026-08-19 | $241,76 | +2,33 % | $238,10 | $242,39 | $237,38 | 924,00K |
| 2026-08-18 | $236,25 | +0,31 % | $238,01 | $239,38 | $236,07 | 693,60K |
| 2026-08-17 | $235,52 | +0,48 % | $233,94 | $237,17 | $233,00 | 614,20K |
| 2026-08-14 | $234,40 | -0,69 % | $235,82 | $237,70 | $233,69 | 541,80K |
| 2026-08-13 | $236,04 | -0,73 % | $239,10 | $240,00 | $235,65 | 549,00K |
| 2026-08-12 | $237,77 | +0,11 % | $234,46 | $238,51 | $232,28 | 686,80K |
| 2026-08-11 | $237,50 | -0,05 % | $236,35 | $239,92 | $235,51 | 847,00K |
| 2026-08-10 | $237,63 | -0,30 % | $236,53 | $239,33 | $235,85 | 856,10K |
| 2026-08-07 | $238,35 | -0,06 % | $236,34 | $239,38 | $236,34 | 574,50K |
| 2026-08-06 | $238,50 | +1,13 % | $237,66 | $238,88 | $235,32 | 642,20K |
| 2026-08-05 | $235,84 | +0,91 % | $234,22 | $236,67 | $232,56 | 674,20K |
| 2026-08-04 | $233,72 | +0,76 % | $231,95 | $234,55 | $229,76 | 903,60K |
| 2026-08-03 | $231,95 | -0,45 % | $232,84 | $233,44 | $230,54 | 839,20K |
| 2026-07-31 | $233,01 | -0,55 % | $234,00 | $235,29 | $232,01 | 872,50K |
| 2026-07-30 | $234,30 | -0,39 % | $230,91 | $235,61 | $229,01 | 947,70K |
| 2026-07-29 | $235,22 | -0,31 % | $235,11 | $237,84 | $233,00 | 964,50K |
| 2026-07-28 | $235,94 | +1,77 % | $235,18 | $240,13 | $233,98 | 1,61M |
| 2026-07-27 | $231,84 | +1,75 % | $225,95 | $231,95 | $224,97 | 1,14M |
| 2026-07-24 | $227,86 | -0,02 % | $228,00 | $233,21 | $223,42 | 1,54M |
| 2026-07-23 | $227,90 | +8,61 % | $228,09 | $237,78 | $220,00 | 3,76M |
| 2026-07-22 | $209,83 | +1,45 % | $207,13 | $212,30 | $205,41 | 1,83M |
| 2026-07-21 | $206,84 | -0,39 % | $206,16 | $208,01 | $204,10 | 691,90K |
| 2026-07-20 | $207,66 | -1,43 % | $208,61 | $211,00 | $205,61 | 822,90K |
| 2026-07-17 | $210,68 | +0,61 % | $210,95 | $214,40 | $209,41 | 955,50K |
| 2026-07-16 | $209,41 | +3,79 % | $201,00 | $209,56 | $201,00 | 991,70K |
| 2026-07-15 | $201,77 | -2,05 % | $204,68 | $206,41 | $201,12 | 1,19M |
| 2026-07-14 | $206,00 | -0,65 % | $202,80 | $208,52 | $201,13 | 865,90K |
| 2026-07-13 | $207,35 | -0,04 % | $207,48 | $210,76 | $207,01 | 568,90K |
| 2026-07-10 | $207,44 | -0,29 % | $208,25 | $209,86 | $207,03 | 614,80K |
| 2026-07-09 | $208,05 | -0,08 % | $210,20 | $210,20 | $206,34 | 621,10K |
| 2026-07-08 | $208,21 | -1,96 % | $210,74 | $210,74 | $207,23 | 773,70K |
| 2026-07-07 | $212,38 | -0,50 % | $216,89 | $219,20 | $212,12 | 981,10K |
| 2026-07-06 | $213,45 | -1,05 % | $215,64 | $216,52 | $212,57 | 745,90K |
| 2026-07-02 | $215,72 | -0,14 % | $217,07 | $217,41 | $214,94 | 869,70K |
| 2026-07-01 | $216,02 | +1,92 % | $213,67 | $216,87 | $211,40 | 1,00M |
| 2026-06-30 | $211,95 | -0,32 % | $212,89 | $214,21 | $210,67 | 847,80K |
| 2026-06-29 | $212,64 | +1,32 % | $207,97 | $212,76 | $206,98 | 786,30K |
| 2026-06-26 | $209,88 | +1,76 % | $207,97 | $209,89 | $206,55 | 1,35M |
| 2026-06-25 | $206,24 | +1,54 % | $203,14 | $207,85 | $203,14 | 632,40K |
| 2026-06-24 | $203,11 | +3,01 % | $198,41 | $205,76 | $198,41 | 1,14M |
| 2026-06-23 | $197,18 | +1,86 % | $195,78 | $197,79 | $194,15 | 988,00K |
| 2026-06-22 | $193,58 | -0,73 % | $194,13 | $195,16 | $192,90 | 904,80K |
| 2026-06-18 | $195,00 | -1,40 % | $196,69 | $197,44 | $192,83 | 1,29M |
| 2026-06-17 | $197,76 | -1,63 % | $200,00 | $201,04 | $196,50 | 754,20K |
| 2026-06-16 | $201,04 | -0,56 % | $203,03 | $204,70 | $199,66 | 1,02M |
| 2026-06-15 | $202,18 | -0,43 % | $202,25 | $203,20 | $200,37 | 1,01M |
| 2026-06-12 | $203,06 | -0,38 % | $205,53 | $205,96 | $202,38 | 898,80K |
| 2026-06-11 | $203,83 | +0,02 % | $204,07 | $207,50 | $202,54 | 1,08M |
| 2026-06-10 | $203,78 | -0,37 % | $203,35 | $207,30 | $202,97 | 786,60K |
| 2026-06-09 | $204,53 | +3,71 % | $197,90 | $204,84 | $196,99 | 747,10K |
| 2026-06-08 | $197,21 | -1,54 % | $202,08 | $202,08 | $196,70 | 821,70K |
| 2026-06-05 | $200,29 | +2,13 % | $197,41 | $201,54 | $197,31 | 816,20K |
| 2026-06-04 | $196,12 | +1,27 % | $194,99 | $201,99 | $194,99 | 735,90K |
| 2026-06-03 | $193,67 | +0,26 % | $193,00 | $195,21 | $192,38 | 648,10K |
| 2026-06-02 | $193,16 | +0,50 % | $192,93 | $193,31 | $191,02 | 678,30K |
| 2026-06-01 | $192,20 | -1,39 % | $194,14 | $196,48 | $191,85 | 609,50K |
| 2026-05-29 | $194,90 | -0,66 % | $196,59 | $197,38 | $194,30 | 1,26M |
| 2026-05-28 | $196,20 | +1,14 % | $194,03 | $196,80 | $193,91 | 653,70K |
| 2026-05-27 | $193,99 | +0,58 % | $194,26 | $196,32 | $192,57 | 597,20K |
| 2026-05-26 | $192,88 | -1,19 % | $194,26 | $194,69 | $192,35 | 869,40K |
| 2026-05-22 | $195,21 | +0,72 % | $193,99 | $196,92 | $193,96 | 871,30K |