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 | $263,36 | -1,12 % | $264,50 | $268,78 | $262,61 | 2,41M |
| 2026-09-29 | $266,33 | +0,79 % | $264,02 | $267,01 | $255,07 | 2,72M |
| 2026-09-28 | $264,23 | +0,02 % | $260,01 | $266,65 | $257,22 | 1,81M |
| 2026-09-25 | $264,17 | +0,92 % | $262,15 | $269,26 | $261,05 |
| 2,06M |
| 2026-09-24 | $261,75 | +1,05 % | $260,55 | $268,14 | $256,50 | 2,28M |
| 2026-09-23 | $259,04 | -7,72 % | $278,00 | $278,00 | $257,69 | 5,10M |
| 2026-09-22 | $280,70 | -0,11 % | $285,25 | $287,12 | $263,18 | 6,27M |
| 2026-09-21 | $281,02 | +0,60 % | $279,29 | $283,65 | $278,43 | 1,71M |
| 2026-09-18 | $279,35 | -1,83 % | $284,44 | $287,49 | $276,68 | 3,35M |
| 2026-09-17 | $284,55 | -0,84 % | $289,86 | $292,39 | $280,85 | 1,66M |
| 2026-09-16 | $286,97 | -2,08 % | $290,28 | $291,77 | $286,37 | 1,96M |
| 2026-09-15 | $293,08 | +1,81 % | $284,76 | $294,84 | $284,73 | 2,06M |
| 2026-09-14 | $287,86 | +2,50 % | $284,60 | $292,92 | $281,81 | 1,73M |
| 2026-09-11 | $280,83 | +1,43 % | $280,50 | $282,65 | $275,27 | 1,37M |
| 2026-09-10 | $276,88 | +1,57 % | $269,60 | $283,72 | $267,82 | 1,80M |
| 2026-09-09 | $272,60 | -0,71 % | $266,40 | $274,37 | $261,43 | 2,69M |
| 2026-09-08 | $274,55 | -7,88 % | $296,50 | $296,50 | $271,66 | 3,44M |
| 2026-09-04 | $298,04 | -1,68 % | $302,21 | $303,00 | $295,71 | 1,85M |
| 2026-09-03 | $303,14 | -1,60 % | $310,22 | $314,13 | $301,88 | 1,61M |
| 2026-09-02 | $308,06 | +1,26 % | $306,67 | $314,75 | $305,05 | 1,52M |
| 2026-09-01 | $304,23 | -4,06 % | $313,25 | $315,35 | $302,79 | 2,35M |
| 2026-08-31 | $317,12 | -3,74 % | $325,24 | $327,46 | $316,82 | 1,34M |
| 2026-08-28 | $329,44 | +3,30 % | $319,39 | $329,72 | $316,26 | 969,20K |
| 2026-08-27 | $318,92 | -4,35 % | $333,37 | $333,37 | $315,39 | 1,68M |
| 2026-08-26 | $333,44 | -1,34 % | $339,00 | $342,00 | $333,22 | 1,19M |
| 2026-08-25 | $337,97 | -0,34 % | $337,00 | $340,49 | $333,17 | 975,80K |
| 2026-08-24 | $339,13 | +5,44 % | $323,55 | $341,09 | $323,55 | 1,56M |
| 2026-08-21 | $321,63 | -0,78 % | $328,45 | $328,99 | $320,67 | 1,36M |
| 2026-08-20 | $324,17 | -0,64 % | $326,68 | $328,62 | $322,76 | 934,20K |
| 2026-08-19 | $326,27 | +1,51 % | $324,13 | $334,86 | $323,23 | 1,21M |
| 2026-08-18 | $321,42 | +0,92 % | $316,77 | $327,89 | $316,74 | 1,01M |
| 2026-08-17 | $318,50 | -4,27 % | $330,50 | $335,00 | $317,35 | 2,25M |
| 2026-08-14 | $332,69 | +1,33 % | $329,01 | $333,24 | $327,88 | 1,33M |
| 2026-08-13 | $328,31 | +0,84 % | $325,65 | $329,56 | $318,85 | 833,20K |
| 2026-08-12 | $325,57 | +1,40 % | $320,13 | $329,26 | $316,09 | 1,63M |
| 2026-08-11 | $321,07 | +2,25 % | $310,91 | $325,82 | $310,91 | 1,42M |
| 2026-08-10 | $314,01 | +1,07 % | $307,53 | $314,39 | $304,20 | 1,36M |
| 2026-08-07 | $310,68 | +1,34 % | $311,48 | $314,79 | $304,85 | 1,62M |
| 2026-08-06 | $306,57 | -4,09 % | $325,00 | $331,31 | $305,92 | 2,33M |
| 2026-08-05 | $319,66 | +2,44 % | $323,00 | $326,99 | $313,46 | 3,02M |
| 2026-08-04 | $312,06 | +4,71 % | $300,08 | $312,75 | $298,70 | 2,21M |
| 2026-08-03 | $298,03 | +1,12 % | $303,42 | $307,24 | $297,80 | 2,17M |
| 2026-07-31 | $294,74 | +0,62 % | $290,44 | $297,37 | $287,65 | 1,12M |
| 2026-07-30 | $292,93 | -3,73 % | $299,56 | $301,08 | $287,16 | 1,74M |
| 2026-07-29 | $304,27 | +2,87 % | $291,54 | $312,40 | $290,64 | 2,50M |
| 2026-07-28 | $295,79 | +6,26 % | $282,43 | $296,65 | $279,92 | 1,45M |
| 2026-07-27 | $278,37 | +7,09 % | $265,01 | $280,76 | $265,01 | 1,27M |
| 2026-07-24 | $259,94 | +0,90 % | $259,52 | $266,60 | $258,25 | 1,23M |
| 2026-07-23 | $257,61 | -1,33 % | $257,10 | $260,20 | $251,12 | 1,21M |
| 2026-07-22 | $261,08 | -1,46 % | $265,83 | $266,28 | $259,66 | 915,80K |
| 2026-07-21 | $264,94 | -0,05 % | $264,11 | $268,99 | $260,25 | 1,98M |
| 2026-07-20 | $265,08 | -1,37 % | $268,03 | $269,58 | $263,54 | 1,62M |
| 2026-07-17 | $268,77 | -0,80 % | $269,31 | $273,00 | $264,60 | 1,60M |
| 2026-07-16 | $270,95 | +1,44 % | $270,64 | $272,40 | $263,12 | 1,32M |
| 2026-07-15 | $267,11 | +0,31 % | $266,67 | $271,64 | $263,84 | 1,37M |
| 2026-07-14 | $266,28 | +0,24 % | $262,03 | $271,88 | $260,00 | 1,08M |
| 2026-07-13 | $265,63 | -1,92 % | $270,62 | $274,69 | $263,50 | 1,61M |
| 2026-07-10 | $270,83 | +1,14 % | $267,78 | $273,15 | $267,31 | 1,03M |
| 2026-07-09 | $267,78 | +2,87 % | $259,60 | $268,51 | $253,66 | 2,32M |
| 2026-07-08 | $260,31 | -3,54 % | $266,05 | $267,00 | $254,68 | 1,50M |
| 2026-07-07 | $269,87 | +1,17 % | $271,54 | $275,81 | $268,67 | 1,24M |
| 2026-07-06 | $266,76 | -0,72 % | $268,69 | $270,53 | $263,90 | 1,36M |
| 2026-07-02 | $268,69 | +1,57 % | $265,57 | $269,39 | $263,25 | 1,25M |
| 2026-07-01 | $264,54 | +3,38 % | $261,98 | $268,48 | $256,48 | 1,15M |
| 2026-06-30 | $255,88 | -3,54 % | $260,69 | $262,32 | $253,85 | 1,31M |
| 2026-06-29 | $265,28 | +0,94 % | $265,00 | $271,59 | $262,14 | 1,52M |
| 2026-06-26 | $262,80 | +4,72 % | $250,12 | $264,79 | $249,28 | 2,15M |
| 2026-06-25 | $250,95 | -4,27 % | $260,25 | $262,89 | $250,55 | 1,77M |
| 2026-06-24 | $262,15 | +6,97 % | $248,45 | $270,51 | $247,81 | 3,04M |
| 2026-06-23 | $245,07 | +2,96 % | $237,98 | $245,59 | $237,98 | 1,69M |
| 2026-06-22 | $238,02 | -1,20 % | $239,68 | $242,45 | $232,52 | 1,58M |
| 2026-06-18 | $240,90 | +0,60 % | $242,05 | $243,76 | $238,85 | 3,02M |
| 2026-06-17 | $239,47 | -1,68 % | $241,88 | $244,36 | $238,81 | 1,17M |
| 2026-06-16 | $243,56 | +2,78 % | $237,09 | $246,50 | $237,09 | 1,78M |
| 2026-06-15 | $236,98 | +5,38 % | $229,90 | $239,49 | $229,23 | 1,68M |
| 2026-06-12 | $224,89 | +0,10 % | $226,35 | $229,74 | $220,49 | 1,26M |
| 2026-06-11 | $224,66 | +2,61 % | $218,70 | $224,97 | $216,18 | 1,16M |
| 2026-06-10 | $218,94 | -5,25 % | $231,30 | $231,30 | $218,50 | 1,80M |
| 2026-06-09 | $231,06 | +2,28 % | $225,90 | $234,84 | $225,90 | 1,48M |
| 2026-06-08 | $225,90 | -1,30 % | $227,88 | $229,66 | $223,89 | 1,28M |
| 2026-06-05 | $228,88 | +0,75 % | $228,00 | $234,45 | $227,18 | 1,84M |
| 2026-06-04 | $227,18 | +0,79 % | $227,25 | $234,45 | $225,60 | 1,48M |
| 2026-06-03 | $225,41 | -0,42 % | $225,25 | $228,38 | $223,36 | 1,60M |
| 2026-06-02 | $226,37 | -0,88 % | $226,52 | $227,49 | $219,53 | 1,30M |
| 2026-06-01 | $228,37 | +1,14 % | $228,48 | $230,31 | $221,54 | 1,48M |
| 2026-05-29 | $225,79 | -0,77 % | $229,21 | $229,91 | $224,34 | 2,21M |
| 2026-05-28 | $227,55 | +0,44 % | $226,39 | $229,17 | $223,23 | 975,30K |
| 2026-05-27 | $226,56 | +1,61 % | $224,98 | $232,08 | $224,19 | 1,39M |
| 2026-05-26 | $222,97 | +3,88 % | $213,95 | $223,59 | $213,69 | 1,61M |
| 2026-05-22 | $214,65 | -1,59 % | $218,18 | $221,31 | $210,85 | 1,55M |