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 | $184,64 | -1,87 % | $188,29 | $188,31 | $184,32 | 1,16M |
| 2026-09-29 | $188,16 | -0,22 % | $186,87 | $189,03 | $186,47 | 764,50K |
| 2026-09-28 | $188,58 | +0,60 % | $186,65 | $188,96 | $186,45 | 751,00K |
| 2026-09-25 | $187,46 | +2,07 % | $183,81 | $188,40 | $183,71 | 823,50K |
| 2026-09-24 | $183,66 | -2,32 % | $188,00 | $188,96 | $183,36 | 1,23M |
| 2026-09-23 | $188,03 | +0,28 % | $187,93 | $189,20 | $186,36 | 945,90K |
| 2026-09-22 | $187,51 | -2,41 % | $192,33 | $192,71 | $185,52 | 1,29M |
| 2026-09-21 | $192,15 | +0,63 % | $191,42 | $193,55 | $189,46 | 1,28M |
| 2026-09-18 | $190,94 | +0,98 % | $189,19 | $191,02 | $186,72 | 2,51M |
| 2026-09-17 | $189,08 | +0,02 % | $190,92 | $190,92 | $187,90 | 943,90K |
| 2026-09-16 | $189,04 | -2,51 % | $193,60 | $193,60 | $188,36 | 970,60K |
| 2026-09-15 | $193,90 | +0,15 % | $193,04 | $194,59 | $192,40 | 938,50K |
| 2026-09-14 | $193,61 | +0,52 % | $191,68 | $193,82 | $190,84 | 976,10K |
| 2026-09-11 | $192,60 | +1,73 % | $189,78 | $193,15 | $189,03 | 866,00K |
| 2026-09-10 | $189,32 | +0,54 % | $188,86 | $190,83 | $187,88 | 925,80K |
| 2026-09-09 | $188,31 | +1,26 % | $186,00 | $188,37 | $185,00 | 709,30K |
| 2026-09-08 | $185,96 | -1,50 % | $188,28 | $188,32 | $185,14 | 881,00K |
| 2026-09-04 | $188,80 | +0,89 % | $186,38 | $189,65 | $186,38 | 505,20K |
| 2026-09-03 | $187,13 | +0,52 % | $187,16 | $188,57 | $184,29 | 789,90K |
| 2026-09-02 | $186,16 | -0,82 % | $187,39 | $188,77 | $185,89 | 719,30K |
| 2026-09-01 | $187,70 | -1,03 % | $189,43 | $189,82 | $186,91 | 797,40K |
| 2026-08-31 | $189,65 | -0,69 % | $190,81 | $191,72 | $189,47 | 1,29M |
| 2026-08-28 | $190,97 | +0,13 % | $191,91 | $192,28 | $189,37 | 567,30K |
| 2026-08-27 | $190,72 | +0,28 % | $189,10 | $191,65 | $187,59 | 782,90K |
| 2026-08-26 | $190,18 | +0,60 % | $189,45 | $191,79 | $188,27 | 667,20K |
| 2026-08-25 | $189,05 | +0,65 % | $187,63 | $189,99 | $186,75 | 582,30K |
| 2026-08-24 | $187,83 | +0,01 % | $188,34 | $189,31 | $185,56 | 692,40K |
| 2026-08-21 | $187,81 | +0,76 % | $188,09 | $188,98 | $186,85 | 872,30K |
| 2026-08-20 | $186,40 | -0,02 % | $185,29 | $188,68 | $185,02 | 652,80K |
| 2026-08-19 | $186,44 | +0,26 % | $187,27 | $189,18 | $185,33 | 625,50K |
| 2026-08-18 | $185,95 | -1,23 % | $189,37 | $189,37 | $185,90 | 633,50K |
| 2026-08-17 | $188,27 | +1,16 % | $187,05 | $189,99 | $185,90 | 717,10K |
| 2026-08-14 | $186,12 | -0,50 % | $186,36 | $189,87 | $185,46 | 733,30K |
| 2026-08-13 | $187,05 | +1,40 % | $185,00 | $187,67 | $184,45 | 861,20K |
| 2026-08-12 | $184,47 | +4,10 % | $177,69 | $184,59 | $177,61 | 859,60K |
| 2026-08-11 | $177,21 | -1,00 % | $178,70 | $179,20 | $176,79 | 848,40K |
| 2026-08-10 | $179,00 | +0,16 % | $178,22 | $180,29 | $178,22 | 1,03M |
| 2026-08-07 | $178,71 | +0,08 % | $178,10 | $181,00 | $177,50 | 816,70K |
| 2026-08-06 | $178,56 | -1,57 % | $181,34 | $181,71 | $176,73 | 1,03M |
| 2026-08-05 | $181,41 | -0,04 % | $185,48 | $187,74 | $177,74 | 1,65M |
| 2026-08-04 | $181,48 | +6,38 % | $170,00 | $182,74 | $167,85 | 2,77M |
| 2026-08-03 | $170,59 | +1,61 % | $169,16 | $171,08 | $166,45 | 2,22M |
| 2026-07-31 | $167,89 | +0,53 % | $167,08 | $169,41 | $165,77 | 1,33M |
| 2026-07-30 | $167,01 | -1,83 % | $169,20 | $170,56 | $164,35 | 1,12M |
| 2026-07-29 | $170,13 | -0,75 % | $171,46 | $171,57 | $169,22 | 883,60K |
| 2026-07-28 | $171,42 | +0,05 % | $171,34 | $172,37 | $170,42 | 946,60K |
| 2026-07-27 | $171,34 | -2,26 % | $174,35 | $174,52 | $170,71 | 923,00K |
| 2026-07-24 | $175,30 | -0,50 % | $175,62 | $177,61 | $174,00 | 760,10K |
| 2026-07-23 | $176,18 | -0,72 % | $178,16 | $179,64 | $175,75 | 783,90K |
| 2026-07-22 | $177,45 | -0,63 % | $178,89 | $178,89 | $176,11 | 1,09M |
| 2026-07-21 | $178,58 | +0,68 % | $179,89 | $181,18 | $178,15 | 1,62M |
| 2026-07-20 | $177,37 | -2,97 % | $181,93 | $182,00 | $177,06 | 1,52M |
| 2026-07-17 | $182,80 | +0,46 % | $180,44 | $183,52 | $180,44 | 2,73M |
| 2026-07-16 | $181,96 | +2,40 % | $179,65 | $182,59 | $178,86 | 1,07M |
| 2026-07-15 | $177,70 | -0,29 % | $178,57 | $179,45 | $176,76 | 1,07M |
| 2026-07-14 | $178,22 | +1,55 % | $175,36 | $178,64 | $174,64 | 1,77M |
| 2026-07-13 | $175,50 | +2,02 % | $174,00 | $177,11 | $172,80 | 1,76M |
| 2026-07-10 | $172,02 | +0,82 % | $171,12 | $172,18 | $170,15 | 1,21M |
| 2026-07-09 | $170,62 | +3,81 % | $164,94 | $170,65 | $164,68 | 1,67M |
| 2026-07-08 | $164,36 | -0,83 % | $166,29 | $166,52 | $163,21 | 760,10K |
| 2026-07-07 | $165,74 | +0,02 % | $167,37 | $167,91 | $165,40 | 786,00K |
| 2026-07-06 | $165,70 | -1,12 % | $167,89 | $167,91 | $164,20 | 880,10K |
| 2026-07-02 | $167,57 | +0,46 % | $167,81 | $168,12 | $166,15 | 947,50K |
| 2026-07-01 | $166,81 | +2,35 % | $164,02 | $167,65 | $163,21 | 1,56M |
| 2026-06-30 | $162,98 | +0,62 % | $162,04 | $163,78 | $161,03 | 1,04M |
| 2026-06-29 | $161,97 | +0,77 % | $160,01 | $163,00 | $159,67 | 951,50K |
| 2026-06-26 | $160,73 | -0,58 % | $161,71 | $162,49 | $160,00 | 1,03M |
| 2026-06-25 | $161,67 | +0,94 % | $160,36 | $164,00 | $159,75 | 851,30K |
| 2026-06-24 | $160,16 | -0,73 % | $161,57 | $162,24 | $158,96 | 1,26M |
| 2026-06-23 | $161,34 | -1,11 % | $164,00 | $164,44 | $160,82 | 974,70K |
| 2026-06-22 | $163,15 | +1,13 % | $162,79 | $164,95 | $162,17 | 1,47M |
| 2026-06-18 | $161,32 | +0,44 % | $161,46 | $162,99 | $160,10 | 2,58M |
| 2026-06-17 | $160,61 | -2,08 % | $163,17 | $164,03 | $159,97 | 1,47M |
| 2026-06-16 | $164,02 | +0,48 % | $163,73 | $165,48 | $163,35 | 1,10M |
| 2026-06-15 | $163,23 | -2,03 % | $165,58 | $166,26 | $163,00 | 1,72M |
| 2026-06-12 | $166,62 | +0,11 % | $168,24 | $168,52 | $165,29 | 866,00K |
| 2026-06-11 | $166,44 | +1,05 % | $165,93 | $168,21 | $165,30 | 1,35M |
| 2026-06-10 | $164,71 | -0,98 % | $165,19 | $165,41 | $162,00 | 1,72M |
| 2026-06-09 | $166,34 | +1,77 % | $165,00 | $167,00 | $162,64 | 1,86M |
| 2026-06-08 | $163,44 | +1,87 % | $160,49 | $164,10 | $160,47 | 1,90M |
| 2026-06-05 | $160,44 | +0,19 % | $160,27 | $162,00 | $159,94 | 1,61M |
| 2026-06-04 | $160,13 | +0,90 % | $160,86 | $163,00 | $159,07 | 2,18M |
| 2026-06-03 | $158,70 | +0,53 % | $157,82 | $160,01 | $157,63 | 864,40K |
| 2026-06-02 | $157,87 | -1,35 % | $160,42 | $160,46 | $156,82 | 1,11M |
| 2026-06-01 | $160,03 | +1,29 % | $156,80 | $160,41 | $156,29 | 1,32M |
| 2026-05-29 | $157,99 | -0,61 % | $158,70 | $160,28 | $157,60 | 2,13M |
| 2026-05-28 | $158,96 | -1,58 % | $160,20 | $161,84 | $158,81 | 917,30K |
| 2026-05-27 | $161,51 | +0,50 % | $161,83 | $163,10 | $160,42 | 710,40K |
| 2026-05-26 | $160,70 | +1,40 % | $158,71 | $161,64 | $158,57 | 747,00K |
| 2026-05-22 | $158,48 | +0,82 % | $157,46 | $159,86 | $156,38 | 1,26M |