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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $116,81 | -0,61 % | $117,70 | $118,13 | $116,40 | 15,86K |
| 2026-09-30 | $117,52 | -0,24 % | $118,17 | $118,74 | $116,27 | 359,90K |
| 2026-09-29 | $117,80 | +0,98 % | $118,40 | $121,33 | $116,68 | 416,10K |
| 2026-09-28 | $116,66 | -0,24 % | $116,71 | $119,40 | $114,35 | 315,30K |
| 2026-09-25 | $116,94 | +0,21 % | $117,46 | $117,76 | $114,85 | 331,30K |
| 2026-09-24 | $116,70 | +1,50 % | $112,75 | $116,96 | $112,36 | 431,50K |
| 2026-09-23 | $114,98 | -1,11 % | $116,25 | $117,40 | $114,87 | 366,80K |
| 2026-09-22 | $116,27 | -0,43 % | $116,75 | $117,80 | $114,37 | 308,90K |
| 2026-09-21 | $116,77 | +0,69 % | $117,81 | $117,97 | $114,12 | 370,30K |
| 2026-09-18 | $115,97 | +2,32 % | $114,68 | $116,43 | $113,45 | 657,00K |
| 2026-09-17 | $113,34 | +1,85 % | $115,34 | $116,82 | $111,28 | 448,60K |
| 2026-09-16 | $111,28 | +1,89 % | $111,50 | $112,75 | $109,97 | 391,90K |
| 2026-09-15 | $109,22 | -1,82 % | $112,91 | $116,00 | $108,67 | 777,10K |
| 2026-09-14 | $111,24 | -6,85 % | $111,27 | $114,99 | $110,00 | 342,50K |
| 2026-09-11 | $119,42 | +3,64 % | $117,47 | $121,50 | $117,47 | 345,30K |
| 2026-09-10 | $115,23 | -1,76 % | $115,14 | $117,02 | $113,23 | 323,40K |
| 2026-09-09 | $117,29 | -2,22 % | $119,56 | $122,18 | $116,66 | 367,20K |
| 2026-09-08 | $119,95 | +2,31 % | $118,43 | $121,79 | $117,33 | 361,00K |
| 2026-09-04 | $117,24 | +1,90 % | $116,19 | $119,43 | $116,00 | 270,10K |
| 2026-09-03 | $115,05 | +2,08 % | $113,75 | $116,82 | $111,61 | 565,10K |
| 2026-09-02 | $112,71 | -0,87 % | $114,06 | $114,06 | $110,98 | 327,60K |
| 2026-09-01 | $113,70 | -1,24 % | $113,61 | $115,50 | $111,25 | 621,20K |
| 2026-08-31 | $115,13 | -0,52 % | $116,24 | $117,38 | $114,07 | 499,90K |
| 2026-08-28 | $115,73 | -4,39 % | $120,41 | $121,10 | $115,50 | 412,10K |
| 2026-08-27 | $121,04 | -0,12 % | $123,04 | $123,43 | $119,18 | 289,50K |
| 2026-08-26 | $121,18 | +2,63 % | $117,62 | $121,81 | $116,43 | 495,60K |
| 2026-08-25 | $118,07 | -2,02 % | $124,04 | $125,64 | $117,51 | 638,60K |
| 2026-08-24 | $120,50 | -4,33 % | $124,98 | $124,98 | $120,00 | 676,70K |
| 2026-08-21 | $125,96 | +0,51 % | $128,01 | $128,01 | $123,43 | 525,80K |
| 2026-08-20 | $125,32 | -3,27 % | $129,11 | $129,91 | $124,33 | 411,30K |
| 2026-08-19 | $129,56 | +0,29 % | $130,65 | $131,21 | $123,99 | 555,70K |
| 2026-08-18 | $129,19 | -9,91 % | $139,07 | $140,71 | $128,90 | 1,19M |
| 2026-08-17 | $143,40 | +1,67 % | $143,04 | $145,99 | $142,70 | 391,50K |
| 2026-08-14 | $141,04 | +2,57 % | $136,26 | $141,60 | $135,31 | 361,50K |
| 2026-08-13 | $137,50 | -1,79 % | $137,06 | $138,79 | $134,11 | 400,60K |
| 2026-08-12 | $140,00 | +4,10 % | $139,02 | $142,82 | $137,93 | 646,50K |
| 2026-08-11 | $134,48 | +1,96 % | $134,66 | $136,57 | $133,35 | 523,00K |
| 2026-08-10 | $131,89 | -3,65 % | $139,00 | $139,49 | $131,86 | 517,30K |
| 2026-08-07 | $136,89 | -1,89 % | $143,20 | $144,11 | $136,51 | 462,20K |
| 2026-08-06 | $139,53 | -0,87 % | $142,36 | $144,98 | $137,50 | 633,50K |
| 2026-08-05 | $140,75 | +3,37 % | $147,16 | $155,99 | $137,29 | 1,33M |
| 2026-08-04 | $136,16 | +2,67 % | $134,19 | $136,88 | $132,12 | 967,00K |
| 2026-08-03 | $132,62 | +5,73 % | $122,83 | $133,36 | $122,10 | 618,50K |
| 2026-07-31 | $125,43 | +2,03 % | $125,97 | $128,69 | $125,11 | 780,30K |
| 2026-07-30 | $122,94 | +12,61 % | $119,05 | $124,66 | $119,05 | 651,50K |
| 2026-07-29 | $109,17 | -6,88 % | $116,93 | $117,58 | $107,82 | 533,20K |
| 2026-07-28 | $117,23 | -8,10 % | $123,78 | $123,78 | $115,13 | 485,10K |
| 2026-07-27 | $127,56 | -1,87 % | $130,50 | $133,35 | $123,10 | 355,60K |
| 2026-07-24 | $129,99 | -5,78 % | $138,80 | $139,49 | $129,81 | 445,10K |
| 2026-07-23 | $137,97 | +0,69 % | $136,34 | $140,90 | $135,99 | 335,40K |
| 2026-07-22 | $137,03 | +0,72 % | $132,74 | $137,35 | $132,74 | 373,00K |
| 2026-07-21 | $136,05 | +3,47 % | $136,37 | $136,38 | $132,25 | 339,80K |
| 2026-07-20 | $131,49 | -1,31 % | $134,87 | $138,87 | $130,81 | 519,00K |
| 2026-07-17 | $133,23 | -0,91 % | $130,00 | $136,33 | $127,20 | 987,70K |
| 2026-07-16 | $134,46 | -2,89 % | $133,89 | $137,76 | $133,19 | 431,60K |
| 2026-07-15 | $138,46 | +0,13 % | $139,79 | $140,82 | $133,20 | 661,90K |
| 2026-07-14 | $138,28 | +3,72 % | $137,74 | $138,32 | $134,10 | 747,50K |
| 2026-07-13 | $133,32 | -2,46 % | $133,19 | $137,25 | $132,57 | 504,60K |
| 2026-07-10 | $136,68 | -1,41 % | $137,41 | $138,11 | $134,67 | 376,60K |
| 2026-07-09 | $138,64 | +3,23 % | $139,68 | $142,10 | $138,19 | 404,10K |
| 2026-07-08 | $134,30 | +0,65 % | $131,84 | $138,65 | $130,32 | 866,80K |
| 2026-07-07 | $133,43 | -7,25 % | $139,81 | $139,91 | $132,01 | 773,00K |
| 2026-07-06 | $143,86 | +4,05 % | $140,39 | $148,23 | $140,39 | 815,30K |
| 2026-07-02 | $138,26 | -8,45 % | $150,81 | $152,06 | $138,02 | 730,50K |
| 2026-07-01 | $151,02 | -9,00 % | $161,00 | $162,57 | $150,79 | 598,90K |
| 2026-06-30 | $165,95 | +3,65 % | $159,55 | $166,07 | $159,02 | 657,70K |
| 2026-06-29 | $160,10 | +3,07 % | $155,54 | $160,26 | $151,95 | 827,70K |
| 2026-06-26 | $155,33 | -5,03 % | $160,02 | $161,03 | $154,39 | 1,84M |
| 2026-06-25 | $163,56 | +2,87 % | $163,55 | $167,56 | $160,84 | 484,20K |
| 2026-06-24 | $158,99 | +1,64 % | $157,23 | $163,88 | $154,10 | 562,80K |
| 2026-06-23 | $156,42 | -5,03 % | $156,93 | $159,87 | $150,60 | 400,50K |
| 2026-06-22 | $164,71 | +4,44 % | $159,29 | $165,00 | $158,62 | 415,70K |
| 2026-06-18 | $157,71 | +2,24 % | $159,36 | $161,00 | $153,10 | 768,40K |
| 2026-06-17 | $154,25 | +1,23 % | $155,06 | $158,90 | $152,47 | 699,80K |
| 2026-06-16 | $152,37 | -2,30 % | $157,03 | $160,95 | $152,20 | 460,60K |
| 2026-06-15 | $155,95 | +4,78 % | $154,52 | $156,90 | $152,06 | 667,00K |
| 2026-06-12 | $148,83 | +3,58 % | $145,69 | $151,19 | $144,99 | 460,40K |
| 2026-06-11 | $143,69 | +5,10 % | $140,12 | $144,59 | $138,20 | 672,10K |
| 2026-06-10 | $136,72 | -6,73 % | $145,24 | $148,35 | $135,08 | 977,20K |
| 2026-06-09 | $146,58 | -4,03 % | $156,10 | $159,50 | $140,52 | 523,60K |
| 2026-06-08 | $152,73 | +1,62 % | $153,30 | $153,43 | $147,65 | 477,80K |
| 2026-06-05 | $150,29 | -2,89 % | $151,71 | $154,19 | $147,88 | 421,30K |
| 2026-06-04 | $154,76 | +1,82 % | $148,39 | $156,48 | $147,49 | 396,70K |
| 2026-06-03 | $152,00 | +0,82 % | $151,56 | $155,39 | $149,90 | 380,80K |
| 2026-06-02 | $150,76 | +3,88 % | $146,69 | $152,39 | $143,63 | 756,00K |
| 2026-06-01 | $145,13 | -2,45 % | $144,70 | $147,93 | $139,94 | 940,30K |
| 2026-05-29 | $148,77 | -1,81 % | $152,01 | $152,57 | $145,32 | 504,60K |
| 2026-05-28 | $151,51 | +0,02 % | $151,21 | $153,46 | $149,37 | 502,50K |
| 2026-05-27 | $151,48 | +0,07 % | $151,86 | $155,35 | $149,70 | 342,30K |
| 2026-05-26 | $151,38 | +1,84 % | $152,26 | $152,68 | $148,06 | 558,20K |