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 | $2.060,20 | -0,64 % | $2.066,00 | $2.084,78 | $2.060,20 | 62,30K |
| 2026-09-29 | $2.073,46 | -1,18 % | $2.090,19 | $2.112,42 | $2.051,18 | 54,70K |
| 2026-09-28 | $2.098,23 | +0,38 % | $2.096,69 | $2.106,99 | $2.077,92 | 65,80K |
| 2026-09-25 | $2.090,36 | +1,63 % | $2.058,51 | $2.105,52 | $2.055,59 |
| 42,10K |
| 2026-09-24 | $2.056,83 | +0,86 % | $2.048,00 | $2.086,91 | $2.034,13 | 69,00K |
| 2026-09-23 | $2.039,32 | -1,39 % | $2.062,50 | $2.092,18 | $2.039,11 | 75,10K |
| 2026-09-22 | $2.068,01 | -2,53 % | $2.134,72 | $2.134,72 | $2.067,43 | 69,10K |
| 2026-09-21 | $2.121,73 | +0,47 % | $2.114,99 | $2.131,66 | $2.102,31 | 58,20K |
| 2026-09-18 | $2.111,89 | -0,41 % | $2.118,56 | $2.129,97 | $2.065,01 | 142,40K |
| 2026-09-17 | $2.120,58 | +1,00 % | $2.117,27 | $2.129,97 | $2.084,78 | 50,50K |
| 2026-09-16 | $2.099,57 | -2,82 % | $2.169,70 | $2.169,70 | $2.060,02 | 70,60K |
| 2026-09-15 | $2.160,42 | -0,62 % | $2.174,88 | $2.194,77 | $2.159,18 | 58,40K |
| 2026-09-14 | $2.173,88 | +0,04 % | $2.156,01 | $2.197,69 | $2.156,01 | 48,90K |
| 2026-09-11 | $2.173,00 | +0,35 % | $2.178,74 | $2.195,49 | $2.149,51 | 51,60K |
| 2026-09-10 | $2.165,43 | +1,71 % | $2.148,99 | $2.181,97 | $2.119,90 | 75,70K |
| 2026-09-09 | $2.128,94 | -0,98 % | $2.139,79 | $2.145,39 | $2.118,97 | 66,30K |
| 2026-09-08 | $2.149,93 | -2,65 % | $2.194,54 | $2.211,89 | $2.139,09 | 78,90K |
| 2026-09-04 | $2.208,49 | +0,23 % | $2.189,80 | $2.219,26 | $2.189,80 | 48,30K |
| 2026-09-03 | $2.203,43 | +1,21 % | $2.183,90 | $2.215,02 | $2.183,61 | 66,30K |
| 2026-09-02 | $2.177,11 | +1,68 % | $2.164,93 | $2.213,30 | $2.136,69 | 66,40K |
| 2026-09-01 | $2.141,16 | -1,07 % | $2.159,74 | $2.192,71 | $2.132,54 | 71,60K |
| 2026-08-31 | $2.164,40 | -1,35 % | $2.184,65 | $2.191,92 | $2.153,87 | 117,00K |
| 2026-08-28 | $2.194,07 | +1,57 % | $2.169,80 | $2.199,83 | $2.166,02 | 42,90K |
| 2026-08-27 | $2.160,14 | -0,78 % | $2.162,28 | $2.180,68 | $2.143,98 | 41,90K |
| 2026-08-26 | $2.177,22 | +0,85 % | $2.168,20 | $2.201,06 | $2.153,66 | 38,90K |
| 2026-08-25 | $2.158,92 | -1,11 % | $2.187,46 | $2.193,25 | $2.153,51 | 48,00K |
| 2026-08-24 | $2.183,05 | -0,02 % | $2.178,62 | $2.227,32 | $2.178,62 | 57,80K |
| 2026-08-21 | $2.183,54 | +1,50 % | $2.166,06 | $2.186,73 | $2.160,27 | 43,60K |
| 2026-08-20 | $2.151,23 | -0,90 % | $2.170,87 | $2.180,98 | $2.148,64 | 48,30K |
| 2026-08-19 | $2.170,72 | -1,67 % | $2.202,95 | $2.216,44 | $2.151,65 | 49,30K |
| 2026-08-18 | $2.207,67 | -1,80 % | $2.269,91 | $2.269,91 | $2.200,01 | 55,10K |
| 2026-08-17 | $2.248,18 | -1,88 % | $2.275,56 | $2.295,00 | $2.244,32 | 53,20K |
| 2026-08-14 | $2.291,33 | +1,02 % | $2.266,37 | $2.294,29 | $2.240,51 | 37,50K |
| 2026-08-13 | $2.268,09 | -0,14 % | $2.288,44 | $2.296,30 | $2.263,52 | 52,20K |
| 2026-08-12 | $2.271,31 | +0,81 % | $2.254,55 | $2.281,22 | $2.236,96 | 45,70K |
| 2026-08-11 | $2.253,13 | +0,89 % | $2.230,48 | $2.257,78 | $2.218,48 | 53,00K |
| 2026-08-10 | $2.233,35 | +0,67 % | $2.210,20 | $2.239,32 | $2.209,36 | 39,50K |
| 2026-08-07 | $2.218,49 | -0,85 % | $2.224,38 | $2.226,50 | $2.207,80 | 41,20K |
| 2026-08-06 | $2.237,51 | +0,47 % | $2.247,66 | $2.255,28 | $2.216,96 | 39,20K |
| 2026-08-05 | $2.226,98 | -1,10 % | $2.255,11 | $2.289,99 | $2.218,52 | 64,50K |
| 2026-08-04 | $2.251,82 | +1,50 % | $2.212,95 | $2.254,28 | $2.207,39 | 66,50K |
| 2026-08-03 | $2.218,44 | +1,45 % | $2.191,80 | $2.219,99 | $2.181,63 | 53,60K |
| 2026-07-31 | $2.186,65 | +1,41 % | $2.164,15 | $2.198,94 | $2.155,22 | 69,30K |
| 2026-07-30 | $2.156,23 | -0,72 % | $2.184,70 | $2.195,97 | $2.152,46 | 50,40K |
| 2026-07-29 | $2.171,89 | -1,19 % | $2.194,06 | $2.213,02 | $2.166,64 | 57,70K |
| 2026-07-28 | $2.198,00 | +2,84 % | $2.149,12 | $2.205,90 | $2.149,12 | 78,80K |
| 2026-07-27 | $2.137,36 | -1,08 % | $2.163,90 | $2.186,15 | $2.132,95 | 65,10K |
| 2026-07-24 | $2.160,65 | -2,36 % | $2.222,00 | $2.237,82 | $2.157,47 | 82,90K |
| 2026-07-23 | $2.212,77 | +6,51 % | $2.148,89 | $2.220,13 | $2.129,09 | 204,60K |
| 2026-07-22 | $2.077,57 | +0,31 % | $2.071,54 | $2.081,17 | $2.045,00 | 66,60K |
| 2026-07-21 | $2.071,16 | -0,25 % | $2.069,54 | $2.085,77 | $2.042,73 | 68,90K |
| 2026-07-20 | $2.076,28 | -2,16 % | $2.109,99 | $2.131,34 | $2.065,97 | 105,30K |
| 2026-07-17 | $2.122,13 | -1,59 % | $2.137,17 | $2.151,37 | $2.107,12 | 71,30K |
| 2026-07-16 | $2.156,45 | +4,15 % | $2.079,36 | $2.177,64 | $2.074,50 | 116,80K |
| 2026-07-15 | $2.070,62 | +0,41 % | $2.073,51 | $2.077,61 | $2.044,78 | 95,80K |
| 2026-07-14 | $2.062,25 | -2,08 % | $2.091,77 | $2.114,76 | $2.055,00 | 86,70K |
| 2026-07-13 | $2.106,06 | +0,64 % | $2.103,29 | $2.111,22 | $2.085,85 | 85,90K |
| 2026-07-10 | $2.092,59 | +0,46 % | $2.102,23 | $2.112,58 | $2.077,61 | 83,90K |
| 2026-07-09 | $2.083,00 | +1,88 % | $2.018,57 | $2.097,22 | $2.018,57 | 89,40K |
| 2026-07-08 | $2.044,62 | -2,28 % | $2.083,00 | $2.115,37 | $2.034,91 | 77,00K |
| 2026-07-07 | $2.092,43 | -1,18 % | $2.117,40 | $2.137,99 | $2.089,08 | 92,10K |
| 2026-07-06 | $2.117,35 | +1,65 % | $2.084,99 | $2.121,39 | $2.084,70 | 53,70K |
| 2026-07-02 | $2.082,99 | -1,82 % | $2.139,99 | $2.150,00 | $2.056,21 | 59,80K |
| 2026-07-01 | $2.121,63 | +1,96 % | $2.087,85 | $2.133,22 | $2.080,26 | 101,30K |
| 2026-06-30 | $2.080,79 | +0,05 % | $2.073,30 | $2.090,03 | $2.065,84 | 73,20K |
| 2026-06-29 | $2.079,65 | +0,03 % | $2.080,65 | $2.095,47 | $2.054,70 | 107,50K |
| 2026-06-26 | $2.078,93 | -0,49 % | $2.097,53 | $2.099,00 | $2.060,39 | 139,50K |
| 2026-06-25 | $2.089,21 | -1,33 % | $2.105,53 | $2.124,81 | $2.073,26 | 87,40K |
| 2026-06-24 | $2.117,29 | +0,29 % | $2.112,59 | $2.139,91 | $2.107,89 | 58,30K |
| 2026-06-23 | $2.111,14 | +1,25 % | $2.088,12 | $2.116,58 | $2.071,06 | 68,50K |
| 2026-06-22 | $2.084,99 | +0,65 % | $2.076,36 | $2.100,16 | $2.072,51 | 70,60K |
| 2026-06-18 | $2.071,62 | -0,87 % | $2.098,65 | $2.116,28 | $2.049,64 | 200,20K |
| 2026-06-17 | $2.089,82 | -0,24 % | $2.085,53 | $2.122,58 | $2.071,68 | 116,20K |
| 2026-06-16 | $2.094,87 | +1,26 % | $2.082,98 | $2.105,19 | $2.060,00 | 102,70K |
| 2026-06-15 | $2.068,75 | -1,89 % | $2.115,95 | $2.123,27 | $2.061,82 | 110,80K |
| 2026-06-12 | $2.108,61 | -0,40 % | $2.133,02 | $2.155,28 | $2.089,55 | 113,80K |
| 2026-06-11 | $2.117,01 | +0,20 % | $2.125,81 | $2.141,17 | $2.088,69 | 60,30K |
| 2026-06-10 | $2.112,87 | +0,58 % | $2.103,84 | $2.136,02 | $2.095,52 | 64,70K |
| 2026-06-09 | $2.100,68 | +1,27 % | $2.097,00 | $2.134,47 | $2.074,10 | 78,10K |
| 2026-06-08 | $2.074,25 | -0,04 % | $2.062,72 | $2.129,32 | $2.061,75 | 95,40K |
| 2026-06-05 | $2.075,10 | +1,36 % | $2.049,99 | $2.088,39 | $2.046,49 | 73,20K |
| 2026-06-04 | $2.047,32 | +4,72 % | $1.993,70 | $2.065,68 | $1.993,70 | 79,60K |
| 2026-06-03 | $1.955,08 | -2,07 % | $1.993,50 | $1.999,28 | $1.951,59 | 59,70K |
| 2026-06-02 | $1.996,43 | +2,92 % | $1.945,06 | $1.999,87 | $1.935,74 | 58,10K |
| 2026-06-01 | $1.939,71 | -2,55 % | $1.972,22 | $1.995,00 | $1.937,91 | 75,80K |
| 2026-05-29 | $1.990,51 | -0,92 % | $1.999,70 | $2.005,93 | $1.981,91 | 124,10K |
| 2026-05-28 | $2.009,03 | +0,80 % | $1.978,50 | $2.011,88 | $1.969,32 | 64,10K |
| 2026-05-27 | $1.993,08 | -0,19 % | $2.009,75 | $2.023,88 | $1.978,57 | 53,40K |
| 2026-05-26 | $1.996,92 | +0,27 % | $1.993,83 | $2.022,68 | $1.985,58 | 54,00K |
| 2026-05-22 | $1.991,55 | +0,10 % | $1.999,00 | $2.020,30 | $1.976,07 | 83,40K |