Markt geöffnet· · 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 | $646,22 | -1,69 % | $658,54 | $662,89 | $646,22 | 48,30K |
| 2026-09-29 | $657,34 | -0,26 % | $659,08 | $672,28 | $653,76 | 114,00K |
| 2026-09-28 | $659,08 | +0,34 % | $653,18 | $666,17 | $643,01 | 48,30K |
| 2026-09-25 | $656,86 | +0,28 % | $652,90 | $658,91 | $642,46 | 51,30K |
| 2026-09-24 | $655,01 | -0,67 % | $663,86 | $672,58 | $652,57 | 38,30K |
| 2026-09-23 | $659,40 | +0,36 % | $658,40 | $666,83 | $650,21 | 45,20K |
| 2026-09-22 | $657,01 | -1,68 % | $669,00 | $672,55 | $640,05 | 68,90K |
| 2026-09-21 | $668,25 | +2,57 % | $651,25 | $673,07 | $641,33 | 57,40K |
| 2026-09-18 | $651,53 | -2,23 % | $666,56 | $672,99 | $648,19 | 102,30K |
| 2026-09-17 | $666,40 | -1,27 % | $671,01 | $677,68 | $661,24 | 77,90K |
| 2026-09-16 | $675,00 | -1,84 % | $681,64 | $692,50 | $669,40 | 83,40K |
| 2026-09-15 | $687,66 | +1,57 % | $674,78 | $688,35 | $661,01 | 73,80K |
| 2026-09-14 | $677,05 | +2,29 % | $649,90 | $680,46 | $649,90 | 77,20K |
| 2026-09-11 | $661,90 | +2,19 % | $650,51 | $666,32 | $643,35 | 50,30K |
| 2026-09-10 | $647,70 | +1,68 % | $628,99 | $654,30 | $626,45 | 60,30K |
| 2026-09-09 | $637,00 | -0,16 % | $631,78 | $644,23 | $628,52 | 34,50K |
| 2026-09-08 | $638,02 | +1,62 % | $622,29 | $638,85 | $610,00 | 59,00K |
| 2026-09-04 | $627,87 | +1,50 % | $616,03 | $628,05 | $605,00 | 69,10K |
| 2026-09-03 | $618,59 | +0,17 % | $624,99 | $634,82 | $614,50 | 70,90K |
| 2026-09-02 | $617,54 | +0,37 % | $612,31 | $625,19 | $594,83 | 66,40K |
| 2026-09-01 | $615,24 | -1,24 % | $622,06 | $638,05 | $610,02 | 68,50K |
| 2026-08-31 | $622,94 | -0,12 % | $619,89 | $634,25 | $608,44 | 75,30K |
| 2026-08-28 | $623,68 | -1,14 % | $628,63 | $643,50 | $618,96 | 57,90K |
| 2026-08-27 | $630,85 | -0,35 % | $627,14 | $651,66 | $613,12 | 78,00K |
| 2026-08-26 | $633,05 | +2,32 % | $623,86 | $637,79 | $608,09 | 59,00K |
| 2026-08-25 | $618,72 | +1,89 % | $609,15 | $618,77 | $595,30 | 74,50K |
| 2026-08-24 | $607,26 | +1,24 % | $600,41 | $612,04 | $595,72 | 39,70K |
| 2026-08-21 | $599,83 | -2,42 % | $617,85 | $621,50 | $591,05 | 53,10K |
| 2026-08-20 | $614,70 | +2,77 % | $596,55 | $618,79 | $592,00 | 78,10K |
| 2026-08-19 | $598,15 | -0,40 % | $605,13 | $616,00 | $592,50 | 60,20K |
| 2026-08-18 | $600,54 | +0,77 % | $599,16 | $602,15 | $575,00 | 70,80K |
| 2026-08-17 | $595,97 | -1,22 % | $600,00 | $620,50 | $577,52 | 72,60K |
| 2026-08-14 | $603,33 | +0,35 % | $603,99 | $620,66 | $594,89 | 106,50K |
| 2026-08-13 | $601,22 | +7,94 % | $560,62 | $601,22 | $534,89 | 99,30K |
| 2026-08-12 | $557,01 | -0,51 % | $557,30 | $592,64 | $554,01 | 77,10K |
| 2026-08-11 | $559,88 | -0,25 % | $557,62 | $569,75 | $545,26 | 90,90K |
| 2026-08-10 | $561,29 | -0,60 % | $559,75 | $578,97 | $544,17 | 94,50K |
| 2026-08-07 | $564,69 | -2,11 % | $582,00 | $584,25 | $560,55 | 83,50K |
| 2026-08-06 | $576,85 | -3,66 % | $597,00 | $601,67 | $568,96 | 78,00K |
| 2026-08-05 | $598,76 | -0,23 % | $598,58 | $603,91 | $593,55 | 31,10K |
| 2026-08-04 | $600,15 | +2,09 % | $586,96 | $600,64 | $584,21 | 43,20K |
| 2026-08-03 | $587,89 | +0,13 % | $594,14 | $608,93 | $573,77 | 54,20K |
| 2026-07-31 | $587,10 | -1,26 % | $592,32 | $600,10 | $585,63 | 35,10K |
| 2026-07-30 | $594,60 | -0,87 % | $600,26 | $604,98 | $586,82 | 47,10K |
| 2026-07-29 | $599,80 | +1,38 % | $593,46 | $617,00 | $593,46 | 68,70K |
| 2026-07-28 | $591,65 | +1,81 % | $584,99 | $605,83 | $570,39 | 78,50K |
| 2026-07-27 | $581,16 | +1,05 % | $581,03 | $594,98 | $563,83 | 57,30K |
| 2026-07-24 | $575,10 | -0,29 % | $591,28 | $593,77 | $573,00 | 32,50K |
| 2026-07-23 | $576,76 | +0,37 % | $567,35 | $576,77 | $559,29 | 46,50K |
| 2026-07-22 | $574,65 | -3,49 % | $590,83 | $590,83 | $574,10 | 38,80K |
| 2026-07-21 | $595,43 | -0,16 % | $593,70 | $610,50 | $590,44 | 46,30K |
| 2026-07-20 | $596,40 | +0,55 % | $593,13 | $612,82 | $585,00 | 30,40K |
| 2026-07-17 | $593,13 | -0,48 % | $585,79 | $602,61 | $580,55 | 25,20K |
| 2026-07-16 | $595,98 | +1,10 % | $589,41 | $600,70 | $586,00 | 35,30K |
| 2026-07-15 | $589,51 | +3,30 % | $570,00 | $596,50 | $570,00 | 27,10K |
| 2026-07-14 | $570,68 | -1,86 % | $580,57 | $587,95 | $563,80 | 33,80K |
| 2026-07-13 | $581,51 | +0,95 % | $575,20 | $585,80 | $569,93 | 34,70K |
| 2026-07-10 | $576,02 | +0,68 % | $580,11 | $587,00 | $562,00 | 43,70K |
| 2026-07-09 | $572,11 | -1,30 % | $575,43 | $585,90 | $570,74 | 28,70K |
| 2026-07-08 | $579,64 | +2,68 % | $557,18 | $583,76 | $548,98 | 25,90K |
| 2026-07-07 | $564,52 | -3,40 % | $591,77 | $607,91 | $551,86 | 31,70K |
| 2026-07-06 | $584,37 | -0,08 % | $578,93 | $588,30 | $563,52 | 37,30K |
| 2026-07-02 | $584,83 | -3,43 % | $606,10 | $607,99 | $581,40 | 25,90K |
| 2026-07-01 | $605,60 | +0,73 % | $602,70 | $625,00 | $602,70 | 45,00K |
| 2026-06-30 | $601,19 | +1,35 % | $595,63 | $601,20 | $588,00 | 35,80K |
| 2026-06-29 | $593,16 | +3,26 % | $572,06 | $593,41 | $556,26 | 43,00K |
| 2026-06-26 | $574,44 | +4,78 % | $550,44 | $575,99 | $550,44 | 76,30K |
| 2026-06-25 | $548,23 | +1,16 % | $544,07 | $551,76 | $533,36 | 22,30K |
| 2026-06-24 | $541,93 | +0,92 % | $537,00 | $547,08 | $531,67 | 30,30K |
| 2026-06-23 | $537,00 | +1,85 % | $525,00 | $545,77 | $525,00 | 20,90K |
| 2026-06-22 | $527,23 | -0,34 % | $523,57 | $529,30 | $513,92 | 36,60K |
| 2026-06-18 | $529,04 | -1,13 % | $540,14 | $543,63 | $510,58 | 35,10K |
| 2026-06-17 | $535,06 | -2,40 % | $548,19 | $556,71 | $534,05 | 26,80K |
| 2026-06-16 | $548,19 | -1,46 % | $556,52 | $566,50 | $544,15 | 29,00K |
| 2026-06-15 | $556,33 | +0,02 % | $564,53 | $574,30 | $554,78 | 30,90K |
| 2026-06-12 | $556,20 | -0,72 % | $558,99 | $567,00 | $552,69 | 22,50K |
| 2026-06-11 | $560,23 | +6,27 % | $525,28 | $563,75 | $523,60 | 33,70K |
| 2026-06-10 | $527,19 | -0,06 % | $522,99 | $538,00 | $520,30 | 30,40K |
| 2026-06-09 | $527,52 | +0,60 % | $521,08 | $532,30 | $508,24 | 31,60K |
| 2026-06-08 | $524,35 | +0,95 % | $521,71 | $536,00 | $518,31 | 48,30K |
| 2026-06-05 | $519,41 | -1,68 % | $527,07 | $537,00 | $505,16 | 48,50K |
| 2026-06-04 | $528,30 | +0,91 % | $528,78 | $537,39 | $520,00 | 43,70K |
| 2026-06-03 | $523,51 | -0,66 % | $526,43 | $526,43 | $492,25 | 52,20K |
| 2026-06-02 | $526,99 | -0,02 % | $521,28 | $531,69 | $508,88 | 37,10K |
| 2026-06-01 | $527,08 | +1,93 % | $516,52 | $532,32 | $511,54 | 43,60K |
| 2026-05-29 | $517,12 | -0,36 % | $519,50 | $519,50 | $500,60 | 39,30K |
| 2026-05-28 | $519,01 | +4,01 % | $499,02 | $527,47 | $497,68 | 43,90K |
| 2026-05-27 | $499,02 | +2,89 % | $482,20 | $499,52 | $480,30 | 34,70K |
| 2026-05-26 | $485,00 | +2,48 % | $475,50 | $487,99 | $475,50 | 43,30K |
| 2026-05-22 | $473,28 | +1,69 % | $466,85 | $475,05 | $457,63 | 33,90K |