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 | $193,53 | -2,80 % | $197,88 | $200,15 | $190,83 | 1,46M |
| 2026-09-29 | $199,11 | -1,65 % | $202,97 | $204,38 | $197,78 | 1,33M |
| 2026-09-28 | $202,45 | -2,29 % | $207,18 | $211,49 | $199,67 | 1,24M |
| 2026-09-25 | $207,20 | +0,24 % | $207,16 | $209,36 | $204,52 | 916,40K |
| 2026-09-24 | $206,71 | -1,94 % | $209,88 | $212,13 | $204,92 | 878,70K |
| 2026-09-23 | $210,80 | +1,93 % | $206,37 | $211,74 | $200,72 | 1,14M |
| 2026-09-22 | $206,81 | +3,25 % | $205,00 | $213,49 | $204,76 | 1,48M |
| 2026-09-21 | $200,30 | +1,83 % | $201,61 | $202,33 | $197,30 | 1,13M |
| 2026-09-18 | $196,71 | -1,43 % | $200,22 | $200,99 | $192,50 | 8,53M |
| 2026-09-17 | $199,56 | -5,25 % | $210,16 | $214,64 | $198,81 | 1,15M |
| 2026-09-16 | $210,61 | +3,51 % | $204,85 | $216,28 | $204,50 | 1,54M |
| 2026-09-15 | $203,47 | -4,99 % | $213,40 | $213,42 | $200,37 | 1,39M |
| 2026-09-14 | $214,16 | +0,79 % | $213,47 | $217,53 | $212,03 | 1,45M |
| 2026-09-11 | $212,49 | -1,02 % | $215,95 | $216,53 | $210,27 | 1,29M |
| 2026-09-10 | $214,69 | -0,29 % | $213,06 | $219,65 | $211,86 | 1,18M |
| 2026-09-09 | $215,31 | -3,23 % | $220,09 | $223,54 | $214,75 | 1,19M |
| 2026-09-08 | $222,49 | -3,36 % | $230,24 | $230,36 | $220,35 | 1,05M |
| 2026-09-04 | $230,22 | +0,59 % | $227,06 | $235,84 | $226,99 | 815,40K |
| 2026-09-03 | $228,88 | -0,92 % | $230,78 | $234,34 | $228,32 | 646,80K |
| 2026-09-02 | $231,00 | -1,27 % | $233,98 | $236,62 | $229,81 | 701,90K |
| 2026-09-01 | $233,98 | +2,40 % | $226,63 | $234,47 | $226,30 | 987,70K |
| 2026-08-31 | $228,50 | -0,73 % | $229,72 | $235,36 | $225,33 | 846,90K |
| 2026-08-28 | $230,19 | -1,30 % | $234,40 | $237,65 | $228,89 | 617,70K |
| 2026-08-27 | $233,22 | -3,20 % | $236,22 | $237,57 | $230,80 | 1,25M |
| 2026-08-26 | $240,93 | -3,12 % | $248,76 | $249,77 | $240,09 | 635,80K |
| 2026-08-25 | $248,70 | -2,06 % | $252,98 | $254,99 | $246,10 | 643,70K |
| 2026-08-24 | $253,94 | +3,20 % | $248,88 | $254,94 | $245,62 | 968,80K |
| 2026-08-21 | $246,06 | +5,56 % | $233,31 | $246,30 | $233,30 | 671,70K |
| 2026-08-20 | $233,10 | -0,15 % | $229,68 | $233,10 | $227,01 | 683,00K |
| 2026-08-19 | $233,46 | -0,93 % | $236,36 | $240,35 | $230,85 | 748,70K |
| 2026-08-18 | $235,65 | -2,51 % | $239,92 | $242,95 | $234,59 | 739,80K |
| 2026-08-17 | $241,71 | +1,92 % | $235,90 | $249,44 | $233,05 | 924,20K |
| 2026-08-14 | $237,15 | -0,61 % | $238,41 | $239,82 | $235,00 | 824,70K |
| 2026-08-13 | $238,61 | -2,96 % | $248,76 | $253,71 | $236,52 | 1,75M |
| 2026-08-12 | $245,89 | +11,07 % | $234,08 | $252,52 | $222,00 | 2,50M |
| 2026-08-11 | $221,38 | -2,71 % | $226,99 | $232,47 | $219,67 | 1,82M |
| 2026-08-10 | $227,54 | +1,04 % | $228,76 | $228,92 | $223,52 | 1,07M |
| 2026-08-07 | $225,20 | -0,91 % | $228,74 | $228,74 | $223,99 | 735,20K |
| 2026-08-06 | $227,27 | +0,58 % | $222,58 | $229,99 | $220,01 | 781,60K |
| 2026-08-05 | $225,97 | +3,54 % | $221,52 | $226,70 | $220,01 | 795,10K |
| 2026-08-04 | $218,25 | -3,13 % | $222,12 | $225,50 | $217,09 | 1,34M |
| 2026-08-03 | $225,30 | +5,43 % | $215,75 | $225,50 | $215,37 | 1,64M |
| 2026-07-31 | $213,70 | +1,83 % | $208,99 | $214,23 | $207,64 | 974,30K |
| 2026-07-30 | $209,86 | +2,01 % | $208,49 | $210,24 | $204,51 | 670,10K |
| 2026-07-29 | $205,73 | +3,78 % | $198,64 | $208,88 | $198,05 | 1,43M |
| 2026-07-28 | $198,24 | +1,43 % | $200,00 | $202,81 | $194,72 | 1,08M |
| 2026-07-27 | $195,44 | +4,52 % | $191,17 | $197,99 | $191,00 | 1,17M |
| 2026-07-24 | $186,98 | +1,07 % | $184,36 | $189,49 | $182,01 | 892,90K |
| 2026-07-23 | $185,00 | -1,19 % | $184,82 | $188,66 | $181,10 | 1,38M |
| 2026-07-22 | $187,23 | -2,90 % | $192,12 | $192,49 | $184,31 | 1,28M |
| 2026-07-21 | $192,83 | -1,12 % | $192,50 | $195,83 | $189,56 | 1,16M |
| 2026-07-20 | $195,01 | +2,99 % | $193,20 | $196,39 | $191,11 | 1,09M |
| 2026-07-17 | $189,35 | +2,09 % | $185,00 | $189,78 | $183,04 | 743,30K |
| 2026-07-16 | $185,47 | +3,82 % | $179,59 | $187,73 | $178,08 | 1,17M |
| 2026-07-15 | $178,64 | -3,61 % | $185,26 | $188,33 | $177,62 | 1,33M |
| 2026-07-14 | $185,33 | -2,08 % | $192,20 | $192,20 | $184,43 | 693,90K |
| 2026-07-13 | $189,27 | +2,16 % | $187,33 | $191,54 | $184,90 | 715,40K |
| 2026-07-10 | $185,26 | +2,56 % | $182,00 | $189,40 | $180,09 | 953,00K |
| 2026-07-09 | $180,63 | +3,24 % | $176,74 | $182,42 | $176,29 | 1,10M |
| 2026-07-08 | $174,96 | -0,19 % | $173,71 | $176,31 | $168,29 | 1,56M |
| 2026-07-07 | $175,30 | -0,56 % | $178,48 | $181,72 | $172,00 | 955,10K |
| 2026-07-06 | $176,28 | -0,80 % | $180,00 | $180,43 | $173,56 | 930,90K |
| 2026-07-02 | $177,71 | +3,28 % | $173,27 | $178,25 | $171,12 | 1,06M |
| 2026-07-01 | $172,07 | +2,42 % | $166,21 | $172,86 | $166,21 | 1,08M |
| 2026-06-30 | $168,00 | +0,22 % | $167,33 | $169,07 | $163,87 | 848,50K |
| 2026-06-29 | $167,63 | -2,23 % | $172,54 | $172,54 | $163,02 | 797,70K |
| 2026-06-26 | $171,46 | -1,12 % | $170,64 | $172,82 | $165,50 | 2,04M |
| 2026-06-25 | $173,41 | +2,08 % | $168,47 | $177,77 | $166,71 | 1,18M |
| 2026-06-24 | $169,87 | +3,42 % | $165,33 | $171,90 | $164,95 | 986,50K |
| 2026-06-23 | $164,25 | -0,13 % | $163,45 | $165,95 | $162,05 | 638,90K |
| 2026-06-22 | $164,46 | -0,26 % | $166,93 | $168,34 | $162,35 | 790,50K |
| 2026-06-18 | $164,89 | +3,84 % | $161,01 | $166,48 | $161,00 | 1,00M |
| 2026-06-17 | $158,80 | +3,42 % | $151,85 | $162,74 | $151,41 | 668,20K |
| 2026-06-16 | $153,55 | -1,72 % | $156,74 | $158,27 | $153,30 | 811,30K |
| 2026-06-15 | $156,24 | -1,93 % | $159,33 | $161,87 | $155,35 | 943,80K |
| 2026-06-12 | $159,32 | +0,37 % | $160,60 | $161,70 | $157,87 | 638,00K |
| 2026-06-11 | $158,73 | +7,68 % | $147,67 | $159,80 | $147,49 | 1,16M |
| 2026-06-10 | $147,41 | -2,27 % | $150,95 | $154,55 | $145,96 | 1,05M |
| 2026-06-09 | $150,83 | +3,21 % | $146,11 | $152,33 | $146,11 | 849,70K |
| 2026-06-08 | $146,14 | +4,04 % | $139,71 | $147,41 | $138,18 | 1,04M |
| 2026-06-05 | $140,46 | +2,90 % | $137,00 | $142,12 | $137,00 | 773,20K |
| 2026-06-04 | $136,50 | -2,68 % | $142,66 | $143,23 | $133,16 | 914,90K |
| 2026-06-03 | $140,26 | +1,49 % | $135,70 | $141,50 | $134,79 | 774,90K |
| 2026-06-02 | $138,20 | -2,51 % | $138,22 | $140,62 | $136,69 | 668,30K |
| 2026-06-01 | $141,76 | -0,44 % | $142,38 | $142,50 | $135,81 | 763,10K |
| 2026-05-29 | $142,38 | +1,69 % | $139,06 | $146,07 | $137,63 | 834,80K |
| 2026-05-28 | $140,02 | -1,03 % | $139,44 | $141,03 | $136,50 | 924,80K |
| 2026-05-27 | $141,48 | +1,29 % | $141,08 | $144,89 | $139,23 | 1,04M |
| 2026-05-26 | $139,68 | +1,65 % | $139,10 | $142,24 | $136,77 | 937,90K |
| 2026-05-22 | $137,41 | +0,62 % | $137,33 | $139,62 | $135,65 | 773,10K |