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 | $86,32 | -2,00 % | $87,16 | $87,49 | $85,72 | 4,89M |
| 2026-09-29 | $88,08 | +1,44 % | $85,70 | $88,19 | $85,70 | 3,38M |
| 2026-09-28 | $86,83 | +0,63 % | $86,00 | $87,33 | $85,56 | 3,23M |
| 2026-09-25 | $86,29 | +0,65 % | $86,66 | $87,11 | $84,93 | 3,60M |
| 2026-09-24 | $85,73 | -1,26 % | $86,54 | $87,12 | $85,63 | 3,87M |
| 2026-09-23 | $86,82 | -2,21 % | $88,70 | $88,79 | $86,06 | 3,62M |
| 2026-09-22 | $88,78 | +0,50 % | $89,00 | $89,66 | $88,50 | 3,53M |
| 2026-09-21 | $88,34 | +0,09 % | $88,34 | $88,59 | $87,77 | 3,35M |
| 2026-09-18 | $88,26 | +0,01 % | $88,03 | $88,77 | $87,47 | 4,25M |
| 2026-09-17 | $88,25 | -1,15 % | $89,21 | $89,58 | $88,00 | 3,88M |
| 2026-09-16 | $89,28 | +4,13 % | $84,99 | $89,70 | $84,84 | 5,01M |
| 2026-09-15 | $85,74 | +0,26 % | $85,03 | $86,03 | $84,47 | 3,78M |
| 2026-09-14 | $85,52 | +1,36 % | $85,45 | $86,26 | $85,12 | 2,99M |
| 2026-09-11 | $84,37 | -2,77 % | $87,51 | $87,76 | $83,81 | 3,80M |
| 2026-09-10 | $86,77 | +0,68 % | $86,00 | $87,27 | $85,00 | 2,31M |
| 2026-09-09 | $86,18 | -0,62 % | $86,27 | $87,04 | $85,73 | 2,74M |
| 2026-09-08 | $86,72 | -3,54 % | $89,07 | $89,10 | $86,39 | 3,58M |
| 2026-09-04 | $89,90 | +0,13 % | $90,21 | $90,21 | $88,40 | 2,64M |
| 2026-09-03 | $89,78 | -1,15 % | $91,08 | $91,53 | $89,33 | 1,84M |
| 2026-09-02 | $90,82 | +0,09 % | $91,47 | $92,36 | $90,55 | 2,60M |
| 2026-09-01 | $90,74 | -0,01 % | $91,39 | $92,95 | $90,10 | 2,54M |
| 2026-08-31 | $90,75 | +0,60 % | $91,00 | $91,29 | $89,32 | 4,05M |
| 2026-08-28 | $90,21 | +0,29 % | $89,98 | $90,41 | $89,55 | 2,04M |
| 2026-08-27 | $89,95 | -0,91 % | $90,78 | $91,48 | $89,79 | 3,06M |
| 2026-08-26 | $90,78 | -0,10 % | $90,29 | $92,12 | $90,08 | 2,78M |
| 2026-08-25 | $90,87 | +0,41 % | $90,38 | $91,27 | $89,68 | 2,39M |
| 2026-08-24 | $90,50 | +0,79 % | $89,89 | $91,11 | $89,46 | 2,72M |
| 2026-08-21 | $89,79 | -0,04 % | $89,89 | $90,37 | $88,79 | 2,82M |
| 2026-08-20 | $89,83 | -2,65 % | $91,61 | $92,27 | $89,75 | 2,64M |
| 2026-08-19 | $92,28 | +1,43 % | $91,47 | $93,25 | $91,27 | 3,41M |
| 2026-08-18 | $90,98 | +0,19 % | $90,96 | $91,69 | $90,40 | 2,76M |
| 2026-08-17 | $90,81 | -0,86 % | $90,84 | $91,58 | $90,59 | 2,25M |
| 2026-08-14 | $91,60 | -1,04 % | $92,92 | $92,92 | $91,48 | 2,86M |
| 2026-08-13 | $92,56 | -0,53 % | $93,48 | $93,75 | $92,21 | 2,81M |
| 2026-08-12 | $93,05 | -0,65 % | $91,66 | $93,38 | $91,66 | 2,34M |
| 2026-08-11 | $93,66 | +1,77 % | $92,03 | $93,91 | $91,98 | 3,14M |
| 2026-08-10 | $92,03 | +2,57 % | $89,38 | $92,81 | $88,61 | 4,44M |
| 2026-08-07 | $89,72 | +0,45 % | $89,44 | $90,36 | $88,77 | 2,44M |
| 2026-08-06 | $89,32 | +0,39 % | $88,98 | $89,36 | $87,95 | 2,66M |
| 2026-08-05 | $88,97 | -0,70 % | $89,70 | $91,02 | $88,54 | 3,67M |
| 2026-08-04 | $89,60 | +0,88 % | $88,50 | $89,83 | $88,16 | 4,32M |
| 2026-08-03 | $88,82 | +3,20 % | $86,89 | $88,91 | $86,39 | 3,96M |
| 2026-07-31 | $86,07 | -0,98 % | $87,08 | $87,08 | $85,24 | 3,95M |
| 2026-07-30 | $86,92 | +1,35 % | $85,41 | $87,04 | $85,05 | 3,94M |
| 2026-07-29 | $85,76 | +2,49 % | $84,79 | $86,00 | $82,91 | 5,59M |
| 2026-07-28 | $83,68 | +0,77 % | $84,60 | $85,51 | $83,22 | 5,61M |
| 2026-07-27 | $83,04 | +0,50 % | $83,30 | $84,12 | $81,16 | 6,71M |
| 2026-07-24 | $82,63 | -1,42 % | $88,00 | $89,08 | $82,53 | 10,48M |
| 2026-07-23 | $83,82 | -0,65 % | $83,52 | $84,45 | $82,99 | 6,91M |
| 2026-07-22 | $84,37 | -0,21 % | $85,22 | $85,53 | $84,02 | 4,51M |
| 2026-07-21 | $84,55 | -0,53 % | $83,99 | $84,87 | $83,17 | 5,57M |
| 2026-07-20 | $85,00 | -0,85 % | $85,97 | $86,28 | $84,87 | 3,75M |
| 2026-07-17 | $85,73 | -2,40 % | $86,96 | $87,06 | $85,30 | 5,22M |
| 2026-07-16 | $87,84 | +0,65 % | $87,89 | $89,49 | $86,42 | 5,95M |
| 2026-07-15 | $87,27 | -3,13 % | $89,22 | $89,76 | $86,89 | 8,20M |
| 2026-07-14 | $90,09 | -1,85 % | $90,48 | $90,63 | $88,20 | 5,25M |
| 2026-07-13 | $91,79 | -0,46 % | $92,28 | $93,09 | $91,50 | 3,25M |
| 2026-07-10 | $92,21 | +0,96 % | $91,70 | $92,25 | $90,69 | 3,38M |
| 2026-07-09 | $91,33 | -2,47 % | $93,05 | $93,22 | $91,03 | 5,58M |
| 2026-07-08 | $93,64 | -1,24 % | $94,43 | $95,13 | $92,89 | 3,67M |
| 2026-07-07 | $94,82 | -0,38 % | $96,10 | $96,29 | $94,20 | 4,45M |
| 2026-07-06 | $95,18 | +0,86 % | $94,36 | $95,57 | $92,72 | 3,96M |
| 2026-07-02 | $94,37 | +2,59 % | $92,07 | $94,47 | $91,82 | 3,21M |
| 2026-07-01 | $91,99 | +1,69 % | $91,01 | $92,39 | $90,28 | 4,28M |
| 2026-06-30 | $90,46 | -0,79 % | $91,53 | $92,00 | $89,69 | 3,63M |
| 2026-06-29 | $91,18 | +0,44 % | $91,02 | $92,88 | $91,01 | 3,61M |
| 2026-06-26 | $90,78 | +1,18 % | $90,31 | $92,46 | $89,33 | 14,42M |
| 2026-06-25 | $89,72 | +0,07 % | $90,12 | $91,65 | $89,66 | 4,32M |
| 2026-06-24 | $89,66 | +3,12 % | $87,35 | $90,99 | $87,00 | 4,51M |
| 2026-06-23 | $86,95 | +1,25 % | $86,19 | $87,22 | $85,46 | 4,23M |
| 2026-06-22 | $85,88 | -1,69 % | $87,34 | $87,41 | $85,32 | 3,51M |
| 2026-06-18 | $87,36 | +0,78 % | $86,96 | $87,83 | $86,52 | 5,55M |
| 2026-06-17 | $86,68 | -2,14 % | $87,92 | $89,14 | $86,28 | 5,03M |
| 2026-06-16 | $88,58 | +2,67 % | $89,02 | $89,60 | $87,55 | 5,64M |
| 2026-06-15 | $86,28 | +1,37 % | $85,30 | $86,31 | $84,61 | 2,93M |
| 2026-06-12 | $85,11 | -0,76 % | $86,48 | $86,51 | $83,17 | 4,57M |
| 2026-06-11 | $85,76 | -0,26 % | $86,05 | $87,09 | $85,55 | 5,09M |
| 2026-06-10 | $85,98 | -1,78 % | $86,59 | $87,22 | $85,10 | 4,54M |
| 2026-06-09 | $87,54 | +1,97 % | $86,27 | $87,93 | $85,97 | 3,44M |
| 2026-06-08 | $85,85 | -0,13 % | $85,99 | $86,73 | $84,70 | 4,37M |
| 2026-06-05 | $85,96 | -1,70 % | $88,24 | $89,48 | $84,70 | 5,78M |
| 2026-06-04 | $87,45 | +1,69 % | $87,38 | $88,40 | $86,72 | 4,53M |
| 2026-06-03 | $86,00 | -1,89 % | $87,63 | $87,90 | $85,81 | 4,97M |
| 2026-06-02 | $87,66 | -0,57 % | $87,60 | $88,60 | $86,17 | 6,19M |
| 2026-06-01 | $88,16 | +1,95 % | $86,55 | $89,14 | $86,25 | 7,65M |
| 2026-05-29 | $86,47 | +0,59 % | $86,08 | $88,02 | $85,83 | 7,27M |
| 2026-05-28 | $85,96 | -0,64 % | $86,22 | $88,02 | $85,84 | 6,44M |
| 2026-05-27 | $86,51 | -1,18 % | $87,63 | $88,28 | $85,63 | 7,33M |
| 2026-05-26 | $87,54 | +2,05 % | $86,25 | $87,93 | $85,52 | 5,12M |
| 2026-05-22 | $85,78 | +3,10 % | $83,77 | $86,03 | $83,12 | 4,94M |