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 | $269,95 | +3,84 % | $261,99 | $272,23 | $258,50 | 1,49M |
| 2026-09-29 | $259,97 | -2,88 % | $266,27 | $269,11 | $252,05 | 1,29M |
| 2026-09-28 | $267,67 | -1,98 % | $270,06 | $271,51 | $264,66 | 762,30K |
| 2026-09-25 | $273,08 | +0,67 % | $269,87 | $276,58 | $269,38 |
| 406,40K |
| 2026-09-24 | $271,25 | -2,93 % | $281,94 | $285,34 | $270,56 | 680,00K |
| 2026-09-23 | $279,43 | +1,09 % | $276,75 | $283,69 | $275,83 | 434,10K |
| 2026-09-22 | $276,42 | -2,70 % | $288,16 | $288,90 | $276,36 | 789,20K |
| 2026-09-21 | $284,10 | +0,10 % | $285,13 | $289,78 | $281,88 | 669,70K |
| 2026-09-18 | $283,83 | +1,79 % | $277,71 | $286,68 | $273,46 | 1,19M |
| 2026-09-17 | $278,85 | +0,88 % | $273,34 | $281,31 | $270,76 | 522,40K |
| 2026-09-16 | $276,41 | -0,25 % | $274,44 | $277,14 | $271,06 | 700,60K |
| 2026-09-15 | $277,09 | +0,06 % | $273,45 | $284,89 | $270,60 | 811,40K |
| 2026-09-14 | $276,93 | +6,63 % | $269,89 | $282,63 | $269,67 | 1,07M |
| 2026-09-11 | $259,71 | -1,22 % | $264,90 | $265,00 | $255,87 | 1,02M |
| 2026-09-10 | $262,93 | -5,82 % | $279,26 | $283,16 | $262,29 | 1,50M |
| 2026-09-09 | $279,17 | -3,40 % | $287,93 | $287,95 | $279,16 | 785,00K |
| 2026-09-08 | $289,00 | -4,29 % | $302,68 | $302,79 | $288,81 | 1,79M |
| 2026-09-04 | $301,96 | -3,51 % | $305,72 | $306,11 | $299,57 | 633,30K |
| 2026-09-03 | $312,96 | +2,25 % | $310,51 | $320,48 | $307,93 | 637,60K |
| 2026-09-02 | $306,07 | +0,21 % | $301,49 | $309,09 | $299,00 | 524,10K |
| 2026-09-01 | $305,44 | -2,59 % | $310,97 | $315,00 | $303,60 | 952,00K |
| 2026-08-31 | $313,55 | +1,48 % | $307,17 | $314,51 | $303,65 | 1,08M |
| 2026-08-28 | $308,98 | +1,48 % | $308,69 | $309,79 | $302,98 | 715,30K |
| 2026-08-27 | $304,47 | +3,05 % | $296,70 | $309,39 | $290,31 | 857,20K |
| 2026-08-26 | $295,45 | -0,21 % | $291,47 | $298,00 | $290,44 | 831,70K |
| 2026-08-25 | $296,08 | -3,02 % | $298,96 | $303,26 | $295,70 | 2,06M |
| 2026-08-24 | $305,31 | +1,80 % | $299,85 | $308,47 | $298,95 | 649,50K |
| 2026-08-21 | $299,91 | -0,05 % | $298,57 | $302,22 | $296,56 | 499,30K |
| 2026-08-20 | $300,06 | +0,66 % | $297,65 | $304,30 | $293,58 | 958,20K |
| 2026-08-19 | $298,10 | +4,45 % | $285,92 | $302,67 | $285,45 | 689,70K |
| 2026-08-18 | $285,41 | +3,13 % | $280,30 | $290,88 | $278,79 | 639,40K |
| 2026-08-17 | $276,76 | -2,37 % | $281,50 | $282,22 | $274,95 | 343,50K |
| 2026-08-14 | $283,49 | -1,28 % | $288,57 | $288,57 | $278,82 | 1,32M |
| 2026-08-13 | $287,18 | +3,31 % | $277,76 | $289,45 | $274,50 | 686,90K |
| 2026-08-12 | $277,99 | -1,75 % | $277,90 | $282,91 | $274,33 | 478,30K |
| 2026-08-11 | $282,95 | -0,41 % | $281,10 | $284,96 | $277,00 | 461,40K |
| 2026-08-10 | $284,12 | -0,51 % | $282,56 | $287,83 | $282,14 | 703,00K |
| 2026-08-07 | $285,57 | +4,00 % | $275,75 | $286,73 | $275,75 | 941,00K |
| 2026-08-06 | $274,58 | -1,24 % | $276,89 | $278,91 | $272,00 | 851,50K |
| 2026-08-05 | $278,03 | +1,29 % | $280,55 | $280,55 | $273,24 | 729,10K |
| 2026-08-04 | $274,49 | +1,78 % | $264,57 | $276,50 | $264,49 | 824,60K |
| 2026-08-03 | $269,68 | +2,46 % | $269,99 | $276,51 | $266,39 | 497,90K |
| 2026-07-31 | $263,20 | +0,06 % | $261,21 | $264,37 | $254,99 | 674,30K |
| 2026-07-30 | $263,03 | -6,74 % | $274,18 | $279,39 | $261,89 | 1,15M |
| 2026-07-29 | $282,04 | -0,64 % | $283,66 | $295,58 | $281,35 | 1,30M |
| 2026-07-28 | $283,87 | +6,76 % | $269,49 | $287,89 | $269,49 | 1,64M |
| 2026-07-27 | $265,90 | +4,54 % | $260,22 | $270,31 | $256,27 | 1,76M |
| 2026-07-24 | $254,36 | +4,26 % | $247,52 | $256,10 | $246,02 | 824,10K |
| 2026-07-23 | $243,96 | -0,51 % | $245,50 | $245,50 | $240,11 | 607,90K |
| 2026-07-22 | $245,21 | -0,70 % | $251,18 | $251,36 | $244,73 | 462,90K |
| 2026-07-21 | $246,95 | -3,46 % | $247,01 | $253,54 | $242,55 | 780,30K |
| 2026-07-20 | $255,79 | -0,89 % | $254,99 | $259,71 | $251,70 | 801,30K |
| 2026-07-17 | $258,09 | -1,67 % | $261,22 | $269,79 | $255,48 | 1,41M |
| 2026-07-16 | $262,46 | +4,49 % | $255,37 | $263,79 | $253,16 | 840,60K |
| 2026-07-15 | $251,19 | -0,56 % | $256,87 | $260,57 | $250,52 | 592,80K |
| 2026-07-14 | $252,61 | -3,99 % | $253,66 | $255,74 | $248,62 | 888,60K |
| 2026-07-13 | $263,11 | +6,47 % | $252,81 | $263,34 | $250,26 | 929,60K |
| 2026-07-10 | $247,11 | +2,15 % | $244,88 | $251,43 | $244,71 | 530,00K |
| 2026-07-09 | $241,90 | -2,39 % | $243,89 | $247,99 | $236,20 | 783,10K |
| 2026-07-08 | $247,82 | -4,06 % | $256,32 | $257,61 | $247,00 | 1,03M |
| 2026-07-07 | $258,30 | +2,42 % | $256,14 | $261,78 | $254,04 | 753,80K |
| 2026-07-06 | $252,20 | +0,84 % | $246,97 | $255,82 | $241,33 | 1,16M |
| 2026-07-02 | $250,09 | +1,85 % | $250,00 | $254,82 | $245,81 | 1,27M |
| 2026-07-01 | $245,55 | +6,72 % | $222,00 | $254,19 | $221,25 | 1,96M |
| 2026-06-30 | $230,08 | -1,52 % | $232,81 | $235,00 | $226,86 | 1,14M |
| 2026-06-29 | $233,62 | +0,81 % | $233,64 | $236,32 | $228,00 | 1,21M |
| 2026-06-26 | $231,74 | +10,97 % | $208,01 | $232,68 | $208,01 | 1,55M |
| 2026-06-25 | $208,84 | -3,52 % | $216,31 | $219,46 | $207,96 | 912,50K |
| 2026-06-24 | $216,45 | -0,78 % | $219,40 | $224,26 | $215,95 | 838,00K |
| 2026-06-23 | $218,15 | -0,21 % | $224,00 | $227,58 | $216,40 | 1,06M |
| 2026-06-22 | $218,62 | -1,21 % | $221,28 | $223,80 | $214,22 | 940,50K |
| 2026-06-18 | $221,29 | -3,07 % | $218,68 | $223,99 | $216,56 | 1,73M |
| 2026-06-17 | $228,30 | -3,90 % | $234,86 | $240,57 | $228,30 | 648,90K |
| 2026-06-16 | $237,56 | +0,72 % | $237,77 | $241,74 | $235,01 | 562,60K |
| 2026-06-15 | $235,86 | -2,20 % | $238,74 | $247,08 | $234,66 | 579,20K |
| 2026-06-12 | $241,16 | +1,91 % | $237,00 | $243,24 | $231,15 | 2,06M |
| 2026-06-11 | $236,64 | -4,99 % | $251,11 | $251,11 | $235,73 | 932,90K |
| 2026-06-10 | $249,08 | +1,22 % | $243,20 | $249,20 | $238,30 | 605,70K |
| 2026-06-09 | $246,07 | -0,13 % | $245,31 | $251,05 | $243,77 | 671,70K |
| 2026-06-08 | $246,38 | -3,61 % | $251,79 | $256,65 | $245,59 | 1,05M |
| 2026-06-05 | $255,62 | +0,24 % | $257,59 | $259,00 | $249,27 | 626,30K |
| 2026-06-04 | $255,02 | +0,62 % | $259,49 | $264,37 | $254,82 | 940,90K |
| 2026-06-03 | $253,44 | -0,93 % | $258,13 | $258,13 | $244,09 | 792,30K |
| 2026-06-02 | $255,82 | -5,55 % | $265,42 | $265,93 | $249,24 | 1,17M |
| 2026-06-01 | $270,85 | +10,34 % | $249,15 | $272,40 | $247,64 | 1,67M |
| 2026-05-29 | $245,47 | +2,75 % | $237,08 | $250,98 | $236,96 | 996,50K |
| 2026-05-28 | $238,90 | +1,34 % | $234,24 | $244,98 | $234,24 | 881,50K |
| 2026-05-27 | $235,73 | +2,08 % | $230,09 | $237,65 | $230,02 | 690,40K |
| 2026-05-26 | $230,92 | -0,47 % | $229,01 | $235,96 | $227,93 | 697,70K |
| 2026-05-22 | $232,00 | +3,11 % | $225,63 | $234,13 | $225,63 | 498,80K |