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 | $193,25 | -0,95 % | $195,31 | $196,97 | $192,67 | 1,51M |
| 2026-09-29 | $195,11 | -0,97 % | $197,51 | $198,43 | $194,69 | 1,26M |
| 2026-09-28 | $197,02 | -1,37 % | $200,77 | $202,39 | $195,19 | 1,49M |
| 2026-09-25 | $199,75 | -3,61 % | $204,91 | $207,17 | $198,06 | 1,91M |
| 2026-09-24 | $207,24 | -3,02 % | $208,88 | $212,99 | $206,22 | 1,95M |
| 2026-09-23 | $213,69 | +0,07 % | $215,10 | $216,17 | $212,32 | 1,87M |
| 2026-09-22 | $213,54 | +1,06 % | $213,13 | $215,62 | $212,57 | 1,31M |
| 2026-09-21 | $211,31 | +0,97 % | $210,26 | $213,26 | $209,75 | 1,72M |
| 2026-09-18 | $209,28 | +1,23 % | $206,59 | $210,40 | $205,70 | 1,71M |
| 2026-09-17 | $206,74 | -0,64 % | $208,91 | $208,96 | $205,70 | 893,20K |
| 2026-09-16 | $208,08 | -0,50 % | $211,79 | $211,79 | $208,05 | 1,10M |
| 2026-09-15 | $209,12 | -4,32 % | $216,58 | $216,69 | $208,22 | 1,61M |
| 2026-09-14 | $218,57 | +4,14 % | $212,83 | $219,69 | $212,09 | 1,29M |
| 2026-09-11 | $209,89 | +1,14 % | $208,96 | $210,23 | $207,39 | 1,18M |
| 2026-09-10 | $207,53 | -0,90 % | $208,27 | $209,58 | $206,83 | 1,02M |
| 2026-09-09 | $209,42 | -1,64 % | $211,06 | $213,11 | $209,02 | 1,21M |
| 2026-09-08 | $212,92 | -1,83 % | $216,46 | $217,00 | $212,73 | 948,40K |
| 2026-09-04 | $216,88 | -0,53 % | $216,95 | $219,44 | $216,46 | 620,10K |
| 2026-09-03 | $218,04 | -0,90 % | $221,07 | $223,17 | $216,59 | 853,90K |
| 2026-09-02 | $220,03 | +2,07 % | $215,44 | $221,61 | $215,44 | 1,26M |
| 2026-09-01 | $215,56 | +0,61 % | $214,11 | $217,13 | $213,77 | 1,02M |
| 2026-08-31 | $214,26 | -0,64 % | $217,90 | $220,35 | $213,68 | 1,19M |
| 2026-08-28 | $215,63 | +2,13 % | $212,11 | $215,98 | $210,88 | 779,50K |
| 2026-08-27 | $211,13 | -3,51 % | $216,25 | $218,78 | $210,86 | 881,50K |
| 2026-08-26 | $218,81 | -0,73 % | $219,71 | $222,52 | $216,80 | 653,10K |
| 2026-08-25 | $220,41 | -2,28 % | $224,56 | $224,88 | $220,24 | 700,20K |
| 2026-08-24 | $225,56 | +1,79 % | $226,50 | $227,28 | $224,28 | 888,60K |
| 2026-08-21 | $221,60 | +1,67 % | $217,94 | $222,08 | $217,57 | 759,90K |
| 2026-08-20 | $217,95 | -1,78 % | $218,94 | $221,25 | $217,80 | 925,10K |
| 2026-08-19 | $221,89 | +1,38 % | $220,44 | $226,75 | $220,44 | 1,09M |
| 2026-08-18 | $218,86 | -2,94 % | $226,36 | $227,64 | $218,67 | 1,00M |
| 2026-08-17 | $225,50 | +0,11 % | $223,55 | $227,11 | $222,68 | 1,24M |
| 2026-08-14 | $225,26 | +0,79 % | $224,76 | $225,44 | $223,12 | 678,00K |
| 2026-08-13 | $223,50 | -1,84 % | $228,19 | $229,76 | $222,37 | 1,10M |
| 2026-08-12 | $227,68 | +4,01 % | $218,66 | $228,73 | $217,35 | 1,44M |
| 2026-08-11 | $218,90 | +0,43 % | $217,00 | $219,43 | $215,58 | 1,04M |
| 2026-08-10 | $217,97 | +1,97 % | $214,57 | $218,06 | $212,47 | 890,50K |
| 2026-08-07 | $213,76 | +1,34 % | $211,25 | $215,78 | $210,56 | 975,30K |
| 2026-08-06 | $210,94 | +1,00 % | $210,24 | $210,99 | $207,15 | 1,08M |
| 2026-08-05 | $208,85 | +2,09 % | $205,83 | $209,47 | $205,52 | 890,00K |
| 2026-08-04 | $204,57 | -0,81 % | $204,54 | $205,52 | $202,37 | 1,12M |
| 2026-08-03 | $206,24 | +1,31 % | $205,93 | $210,48 | $204,71 | 1,21M |
| 2026-07-31 | $203,58 | -1,64 % | $204,95 | $206,12 | $202,05 | 1,45M |
| 2026-07-30 | $206,97 | -2,48 % | $212,86 | $212,99 | $205,83 | 1,64M |
| 2026-07-29 | $212,23 | +2,54 % | $206,66 | $212,34 | $205,06 | 1,36M |
| 2026-07-28 | $206,98 | +1,41 % | $207,50 | $211,06 | $206,07 | 1,66M |
| 2026-07-27 | $204,10 | +3,97 % | $200,03 | $204,71 | $200,03 | 1,55M |
| 2026-07-24 | $196,31 | +1,13 % | $193,92 | $197,18 | $192,79 | 970,80K |
| 2026-07-23 | $194,12 | +0,09 % | $192,47 | $194,74 | $190,98 | 1,17M |
| 2026-07-22 | $193,94 | +0,28 % | $194,00 | $196,82 | $192,00 | 1,48M |
| 2026-07-21 | $193,39 | -0,73 % | $192,92 | $193,77 | $191,66 | 1,28M |
| 2026-07-20 | $194,82 | -1,87 % | $198,74 | $200,11 | $192,30 | 1,72M |
| 2026-07-17 | $198,53 | -1,33 % | $202,60 | $203,00 | $197,71 | 1,05M |
| 2026-07-16 | $201,21 | +2,63 % | $197,25 | $201,75 | $197,02 | 1,39M |
| 2026-07-15 | $196,06 | +0,16 % | $195,74 | $199,24 | $193,35 | 1,30M |
| 2026-07-14 | $195,74 | -0,48 % | $197,88 | $197,88 | $193,93 | 1,31M |
| 2026-07-13 | $196,69 | -3,70 % | $205,96 | $206,19 | $196,20 | 1,78M |
| 2026-07-10 | $204,25 | +1,15 % | $201,52 | $206,96 | $200,92 | 1,55M |
| 2026-07-09 | $201,92 | +0,41 % | $200,95 | $205,16 | $200,01 | 1,63M |
| 2026-07-08 | $201,10 | -1,66 % | $204,08 | $204,09 | $199,00 | 1,78M |
| 2026-07-07 | $204,50 | +0,63 % | $205,55 | $209,37 | $203,83 | 1,24M |
| 2026-07-06 | $203,22 | -0,54 % | $204,10 | $204,81 | $199,96 | 1,36M |
| 2026-07-02 | $204,32 | +1,17 % | $203,28 | $205,62 | $199,75 | 1,51M |
| 2026-07-01 | $201,95 | -1,97 % | $205,78 | $207,25 | $201,91 | 1,42M |
| 2026-06-30 | $206,01 | +0,15 % | $206,55 | $207,02 | $203,78 | 1,32M |
| 2026-06-29 | $205,70 | -3,75 % | $212,70 | $212,70 | $204,66 | 2,31M |
| 2026-06-26 | $213,72 | +0,45 % | $212,58 | $213,98 | $208,28 | 2,29M |
| 2026-06-25 | $212,76 | -0,32 % | $210,14 | $216,00 | $207,35 | 3,43M |
| 2026-06-24 | $213,45 | +1,36 % | $210,00 | $216,38 | $210,00 | 2,32M |
| 2026-06-23 | $210,59 | -0,67 % | $209,76 | $214,19 | $208,80 | 1,56M |
| 2026-06-22 | $212,00 | -0,68 % | $215,13 | $218,67 | $209,02 | 2,09M |
| 2026-06-18 | $213,45 | +1,00 % | $215,00 | $219,38 | $212,43 | 1,88M |
| 2026-06-17 | $211,33 | +1,09 % | $207,75 | $215,39 | $207,75 | 1,19M |
| 2026-06-16 | $209,05 | +0,14 % | $209,29 | $211,00 | $207,20 | 939,20K |
| 2026-06-15 | $208,76 | -1,28 % | $209,85 | $212,51 | $208,69 | 1,24M |
| 2026-06-12 | $211,47 | +0,30 % | $213,25 | $214,14 | $209,72 | 1,12M |
| 2026-06-11 | $210,84 | +3,54 % | $205,27 | $211,00 | $204,50 | 1,34M |
| 2026-06-10 | $203,64 | +1,36 % | $202,71 | $206,07 | $199,25 | 1,11M |
| 2026-06-09 | $200,91 | +2,51 % | $196,19 | $201,28 | $194,51 | 1,06M |
| 2026-06-08 | $196,00 | -1,07 % | $195,92 | $197,53 | $193,93 | 903,60K |
| 2026-06-05 | $198,12 | +2,41 % | $194,99 | $198,82 | $194,50 | 960,50K |
| 2026-06-04 | $193,46 | -2,43 % | $200,21 | $200,21 | $191,73 | 1,21M |
| 2026-06-03 | $198,27 | 0,00 % | $197,35 | $200,84 | $196,61 | 959,80K |
| 2026-06-02 | $198,27 | -1,80 % | $200,02 | $200,02 | $196,00 | 990,40K |
| 2026-06-01 | $201,91 | -0,98 % | $202,78 | $205,07 | $201,33 | 1,02M |
| 2026-05-29 | $203,91 | -0,27 % | $203,52 | $208,36 | $202,09 | 1,45M |
| 2026-05-28 | $204,47 | -0,71 % | $204,89 | $207,36 | $203,23 | 705,60K |
| 2026-05-27 | $205,93 | +1,03 % | $206,89 | $210,43 | $205,87 | 1,04M |
| 2026-05-26 | $203,83 | +0,16 % | $203,38 | $204,57 | $201,97 | 1,05M |
| 2026-05-22 | $203,51 | +3,27 % | $198,83 | $204,40 | $198,50 | 1,50M |