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 | $121,35 | -0,12 % | $121,13 | $122,90 | $120,74 | 138,68K |
| 2026-09-30 | $121,49 | -1,68 % | $123,47 | $123,47 | $121,36 | 897,50K |
| 2026-09-29 | $123,56 | -0,37 % | $123,18 | $124,19 | $121,57 | 874,20K |
| 2026-09-28 | $124,02 | +0,45 % | $123,39 | $125,28 | $123,13 |
| 991,10K |
| 2026-09-25 | $123,47 | +1,20 % | $121,81 | $124,51 | $121,72 | 1,22M |
| 2026-09-24 | $122,01 | -0,16 % | $122,86 | $124,54 | $121,37 | 849,60K |
| 2026-09-23 | $122,21 | -0,45 % | $122,73 | $124,84 | $121,91 | 954,40K |
| 2026-09-22 | $122,76 | +0,99 % | $122,06 | $125,08 | $119,48 | 1,14M |
| 2026-09-21 | $121,56 | -0,16 % | $121,74 | $123,67 | $120,07 | 801,50K |
| 2026-09-18 | $121,75 | -1,13 % | $123,28 | $123,44 | $120,92 | 1,44M |
| 2026-09-17 | $123,14 | -0,62 % | $124,08 | $124,39 | $122,74 | 751,70K |
| 2026-09-16 | $123,91 | +1,57 % | $121,89 | $124,78 | $121,41 | 879,20K |
| 2026-09-15 | $122,00 | -0,43 % | $121,89 | $122,98 | $119,70 | 791,80K |
| 2026-09-14 | $122,53 | +0,67 % | $123,05 | $123,96 | $122,48 | 747,90K |
| 2026-09-11 | $121,71 | +0,55 % | $122,02 | $122,60 | $120,69 | 649,30K |
| 2026-09-10 | $121,04 | -0,39 % | $122,49 | $124,25 | $120,42 | 710,80K |
| 2026-09-09 | $121,52 | +0,87 % | $120,00 | $121,63 | $119,00 | 621,00K |
| 2026-09-08 | $120,47 | -1,08 % | $120,68 | $122,03 | $120,01 | 805,10K |
| 2026-09-04 | $121,79 | -0,65 % | $121,53 | $122,62 | $121,53 | 517,70K |
| 2026-09-03 | $122,59 | +1,16 % | $121,99 | $123,15 | $121,06 | 759,70K |
| 2026-09-02 | $121,18 | -0,71 % | $121,87 | $122,79 | $120,63 | 650,80K |
| 2026-09-01 | $122,05 | +1,53 % | $121,34 | $122,59 | $120,13 | 1,03M |
| 2026-08-31 | $120,21 | -0,53 % | $120,44 | $122,14 | $119,10 | 720,70K |
| 2026-08-28 | $120,85 | +1,07 % | $120,43 | $121,66 | $118,99 | 887,90K |
| 2026-08-27 | $119,57 | -1,00 % | $120,06 | $120,89 | $118,77 | 858,10K |
| 2026-08-26 | $120,78 | +0,53 % | $120,19 | $122,03 | $119,06 | 1,68M |
| 2026-08-25 | $120,14 | -0,65 % | $120,64 | $121,12 | $119,32 | 523,50K |
| 2026-08-24 | $120,92 | +0,51 % | $120,71 | $122,32 | $120,28 | 689,50K |
| 2026-08-21 | $120,31 | -0,50 % | $120,93 | $122,32 | $120,10 | 690,50K |
| 2026-08-20 | $120,91 | -0,68 % | $120,99 | $123,18 | $120,53 | 766,20K |
| 2026-08-19 | $121,74 | -0,29 % | $122,63 | $123,29 | $121,07 | 825,60K |
| 2026-08-18 | $122,10 | +0,09 % | $123,45 | $123,95 | $121,79 | 1,09M |
| 2026-08-17 | $121,99 | -1,29 % | $122,58 | $123,55 | $121,84 | 877,10K |
| 2026-08-14 | $123,59 | +0,03 % | $123,53 | $123,93 | $122,52 | 634,00K |
| 2026-08-13 | $123,55 | -1,03 % | $125,90 | $126,10 | $123,21 | 549,20K |
| 2026-08-12 | $124,83 | -0,41 % | $124,00 | $125,33 | $122,05 | 1,15M |
| 2026-08-11 | $125,35 | -0,37 % | $125,40 | $127,50 | $124,11 | 1,27M |
| 2026-08-10 | $125,81 | +0,46 % | $124,22 | $126,64 | $124,00 | 1,38M |
| 2026-08-07 | $125,23 | +0,33 % | $124,00 | $126,73 | $123,53 | 954,70K |
| 2026-08-06 | $124,82 | +12,55 % | $124,81 | $127,00 | $119,36 | 2,08M |
| 2026-08-05 | $110,90 | +0,36 % | $111,09 | $111,72 | $109,23 | 1,31M |
| 2026-08-04 | $110,50 | -1,75 % | $111,25 | $111,25 | $109,32 | 1,09M |
| 2026-08-03 | $112,47 | +1,26 % | $112,18 | $114,07 | $111,24 | 1,14M |
| 2026-07-31 | $111,07 | +0,16 % | $109,89 | $111,57 | $109,04 | 503,70K |
| 2026-07-30 | $110,89 | -2,56 % | $112,32 | $113,51 | $110,17 | 518,10K |
| 2026-07-29 | $113,80 | -1,92 % | $115,91 | $116,12 | $113,55 | 758,60K |
| 2026-07-28 | $116,03 | +1,89 % | $115,17 | $117,17 | $115,01 | 866,10K |
| 2026-07-27 | $113,88 | +0,88 % | $113,34 | $115,54 | $112,89 | 418,80K |
| 2026-07-24 | $112,89 | +1,65 % | $115,00 | $116,06 | $112,30 | 816,70K |
| 2026-07-23 | $111,06 | +0,04 % | $110,11 | $111,47 | $109,49 | 423,40K |
| 2026-07-22 | $111,02 | -0,96 % | $112,25 | $113,43 | $110,23 | 716,10K |
| 2026-07-21 | $112,10 | -0,36 % | $111,62 | $112,74 | $111,11 | 1,07M |
| 2026-07-20 | $112,50 | +0,26 % | $112,21 | $112,97 | $111,35 | 796,50K |
| 2026-07-17 | $112,21 | -0,25 % | $112,66 | $114,44 | $111,38 | 1,19M |
| 2026-07-16 | $112,49 | +2,38 % | $110,49 | $112,86 | $108,79 | 892,40K |
| 2026-07-15 | $109,88 | +1,06 % | $107,76 | $110,27 | $107,10 | 811,30K |
| 2026-07-14 | $108,73 | -1,19 % | $107,33 | $109,25 | $106,08 | 1,35M |
| 2026-07-13 | $110,04 | -0,11 % | $110,75 | $111,37 | $109,73 | 936,80K |
| 2026-07-10 | $110,16 | -0,77 % | $111,49 | $112,01 | $108,64 | 1,07M |
| 2026-07-09 | $111,02 | +0,70 % | $109,14 | $111,06 | $106,42 | 843,60K |
| 2026-07-08 | $110,25 | -0,42 % | $110,00 | $110,57 | $108,33 | 1,15M |
| 2026-07-07 | $110,72 | +3,49 % | $108,99 | $111,29 | $108,68 | 1,06M |
| 2026-07-06 | $106,99 | +0,50 % | $106,46 | $107,73 | $104,88 | 1,24M |
| 2026-07-02 | $106,46 | +5,00 % | $102,26 | $106,63 | $102,17 | 1,13M |
| 2026-07-01 | $101,39 | +0,31 % | $101,32 | $102,62 | $100,80 | 1,13M |
| 2026-06-30 | $101,08 | +0,18 % | $100,73 | $101,83 | $100,19 | 655,80K |
| 2026-06-29 | $100,90 | -0,42 % | $101,11 | $101,85 | $99,22 | 906,40K |
| 2026-06-26 | $101,33 | +1,61 % | $100,20 | $101,55 | $98,98 | 2,46M |
| 2026-06-25 | $99,72 | -2,47 % | $102,06 | $104,27 | $98,85 | 2,22M |
| 2026-06-24 | $102,25 | +2,35 % | $100,68 | $103,78 | $99,67 | 1,94M |
| 2026-06-23 | $99,90 | +1,24 % | $99,75 | $101,48 | $99,02 | 1,37M |
| 2026-06-22 | $98,68 | +0,66 % | $97,82 | $99,53 | $97,19 | 1,13M |
| 2026-06-18 | $98,03 | +0,14 % | $97,36 | $98,57 | $96,86 | 1,64M |
| 2026-06-17 | $97,89 | -1,95 % | $98,86 | $99,45 | $96,43 | 836,30K |
| 2026-06-16 | $99,84 | +0,48 % | $99,99 | $100,64 | $99,45 | 1,13M |
| 2026-06-15 | $99,36 | -2,08 % | $101,59 | $101,96 | $98,32 | 1,02M |
| 2026-06-12 | $101,47 | -0,89 % | $102,92 | $104,31 | $100,77 | 881,90K |
| 2026-06-11 | $102,38 | -0,94 % | $103,55 | $104,43 | $102,08 | 768,70K |
| 2026-06-10 | $103,35 | -0,81 % | $104,37 | $105,26 | $101,44 | 746,20K |
| 2026-06-09 | $104,19 | +3,05 % | $102,56 | $104,61 | $102,26 | 781,90K |
| 2026-06-08 | $101,11 | -2,79 % | $103,09 | $103,86 | $101,05 | 734,90K |
| 2026-06-05 | $104,01 | +4,18 % | $101,34 | $104,78 | $101,21 | 684,10K |
| 2026-06-04 | $99,84 | -3,23 % | $104,49 | $105,55 | $99,78 | 1,14M |
| 2026-06-03 | $103,17 | +1,60 % | $101,52 | $103,51 | $101,52 | 699,50K |
| 2026-06-02 | $101,55 | -1,15 % | $102,50 | $103,16 | $101,33 | 731,20K |
| 2026-06-01 | $102,73 | -2,95 % | $104,82 | $105,82 | $102,52 | 873,70K |
| 2026-05-29 | $105,85 | +0,47 % | $105,20 | $106,92 | $105,14 | 854,60K |
| 2026-05-28 | $105,36 | +1,03 % | $104,20 | $105,57 | $103,25 | 688,60K |
| 2026-05-27 | $104,29 | -0,59 % | $105,42 | $106,49 | $104,20 | 583,80K |
| 2026-05-26 | $104,91 | -0,05 % | $104,47 | $105,59 | $103,61 | 576,90K |