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 | $222,62 | -0,56 % | $224,86 | $225,96 | $222,24 | 1,52M |
| 2026-09-29 | $223,87 | -1,51 % | $226,80 | $228,77 | $222,27 | 1,36M |
| 2026-09-28 | $227,30 | +2,05 % | $221,30 | $227,94 | $220,04 | 2,13M |
| 2026-09-25 | $222,74 | +1,17 % | $220,12 | $224,22 | $218,97 |
| 1,23M |
| 2026-09-24 | $220,17 | -0,45 % | $219,78 | $224,35 | $218,48 | 1,34M |
| 2026-09-23 | $221,17 | 0,00 % | $220,65 | $223,72 | $220,26 | 1,45M |
| 2026-09-22 | $221,17 | +2,33 % | $218,97 | $221,67 | $217,92 | 1,16M |
| 2026-09-21 | $216,14 | +0,80 % | $215,74 | $217,75 | $212,13 | 1,22M |
| 2026-09-18 | $214,43 | +0,08 % | $213,24 | $215,38 | $213,01 | 2,09M |
| 2026-09-17 | $214,26 | -0,04 % | $218,23 | $219,12 | $212,82 | 1,89M |
| 2026-09-16 | $214,35 | -0,35 % | $215,54 | $219,51 | $213,14 | 1,44M |
| 2026-09-15 | $215,11 | -3,24 % | $219,04 | $221,44 | $214,71 | 1,85M |
| 2026-09-14 | $222,31 | -0,10 % | $219,35 | $222,65 | $218,08 | 1,10M |
| 2026-09-11 | $222,54 | +0,71 % | $223,52 | $225,30 | $221,99 | 919,30K |
| 2026-09-10 | $220,97 | -1,01 % | $221,91 | $222,42 | $220,04 | 1,03M |
| 2026-09-09 | $223,22 | -1,36 % | $225,68 | $227,23 | $222,07 | 1,01M |
| 2026-09-08 | $226,30 | -0,92 % | $229,21 | $230,44 | $226,25 | 967,70K |
| 2026-09-04 | $228,41 | +2,32 % | $222,20 | $230,17 | $222,10 | 1,17M |
| 2026-09-03 | $223,23 | +0,90 % | $223,40 | $223,80 | $220,00 | 1,47M |
| 2026-09-02 | $221,23 | +1,06 % | $218,27 | $222,09 | $215,80 | 1,67M |
| 2026-09-01 | $218,91 | -2,49 % | $222,72 | $226,00 | $218,05 | 1,93M |
| 2026-08-31 | $224,51 | -1,74 % | $227,04 | $229,01 | $224,28 | 1,62M |
| 2026-08-28 | $228,49 | -2,04 % | $234,39 | $234,68 | $227,92 | 1,00M |
| 2026-08-27 | $233,26 | -1,05 % | $232,67 | $234,78 | $231,23 | 1,02M |
| 2026-08-26 | $235,73 | +1,32 % | $234,60 | $240,48 | $233,06 | 1,54M |
| 2026-08-25 | $232,67 | -1,60 % | $237,98 | $237,98 | $231,97 | 1,66M |
| 2026-08-24 | $236,45 | -2,39 % | $242,24 | $243,68 | $235,54 | 1,29M |
| 2026-08-21 | $242,24 | +1,17 % | $240,35 | $243,13 | $239,20 | 995,30K |
| 2026-08-20 | $239,44 | -1,54 % | $241,24 | $242,82 | $238,83 | 968,50K |
| 2026-08-19 | $243,19 | -0,52 % | $244,67 | $249,47 | $242,45 | 1,48M |
| 2026-08-18 | $244,47 | -0,21 % | $243,16 | $245,74 | $240,84 | 1,77M |
| 2026-08-17 | $244,98 | +0,02 % | $243,65 | $247,16 | $240,82 | 1,45M |
| 2026-08-14 | $244,94 | -1,28 % | $247,76 | $250,22 | $244,50 | 1,27M |
| 2026-08-13 | $248,12 | +1,20 % | $246,17 | $248,29 | $243,10 | 2,04M |
| 2026-08-12 | $245,18 | -2,52 % | $254,44 | $254,75 | $245,05 | 1,44M |
| 2026-08-11 | $251,51 | -4,65 % | $262,73 | $264,23 | $251,35 | 2,32M |
| 2026-08-10 | $263,78 | +2,76 % | $262,72 | $267,84 | $259,09 | 2,62M |
| 2026-08-07 | $256,69 | +1,31 % | $254,18 | $260,88 | $254,18 | 2,62M |
| 2026-08-06 | $253,37 | -0,74 % | $256,32 | $257,57 | $252,41 | 2,70M |
| 2026-08-05 | $255,25 | -0,10 % | $253,55 | $256,03 | $252,22 | 2,48M |
| 2026-08-04 | $255,51 | +2,17 % | $249,84 | $258,92 | $249,79 | 46,18M |
| 2026-08-03 | $250,08 | +6,72 % | $252,00 | $256,99 | $247,51 | 10,85M |
| 2026-07-31 | $234,33 | +3,52 % | $228,35 | $236,54 | $226,80 | 2,00M |
| 2026-07-30 | $226,36 | +0,07 % | $229,41 | $229,72 | $223,64 | 1,42M |
| 2026-07-29 | $226,20 | -2,51 % | $226,38 | $228,65 | $222,48 | 2,05M |
| 2026-07-28 | $232,02 | -0,89 % | $235,28 | $236,31 | $228,30 | 1,41M |
| 2026-07-27 | $234,10 | +1,49 % | $231,86 | $236,24 | $229,71 | 1,06M |
| 2026-07-24 | $230,67 | +0,87 % | $227,99 | $233,81 | $226,94 | 1,08M |
| 2026-07-23 | $228,67 | -0,42 % | $227,20 | $231,69 | $226,28 | 866,00K |
| 2026-07-22 | $229,63 | +1,38 % | $228,73 | $231,38 | $227,48 | 717,90K |
| 2026-07-21 | $226,50 | -1,10 % | $229,86 | $230,98 | $224,32 | 1,48M |
| 2026-07-20 | $229,02 | -1,29 % | $233,54 | $234,24 | $228,10 | 812,30K |
| 2026-07-17 | $232,02 | -0,89 % | $233,12 | $236,37 | $230,61 | 1,01M |
| 2026-07-16 | $234,10 | +1,55 % | $230,12 | $234,83 | $227,69 | 1,26M |
| 2026-07-15 | $230,52 | -1,77 % | $234,58 | $234,92 | $229,95 | 1,07M |
| 2026-07-14 | $234,68 | +0,64 % | $235,43 | $237,10 | $232,53 | 1,37M |
| 2026-07-13 | $233,19 | +2,52 % | $227,96 | $234,57 | $227,86 | 1,57M |
| 2026-07-10 | $227,46 | +1,26 % | $225,42 | $228,95 | $224,74 | 1,26M |
| 2026-07-09 | $224,62 | +1,43 % | $222,60 | $225,69 | $222,31 | 1,48M |
| 2026-07-08 | $221,46 | -0,77 % | $221,63 | $223,72 | $218,54 | 1,11M |
| 2026-07-07 | $223,18 | -2,51 % | $221,37 | $223,94 | $220,91 | 1,44M |
| 2026-07-06 | $228,92 | -0,57 % | $230,03 | $230,30 | $226,07 | 1,29M |
| 2026-07-02 | $230,24 | +0,45 % | $232,36 | $233,47 | $226,18 | 1,01M |
| 2026-07-01 | $229,20 | -3,43 % | $236,80 | $237,40 | $229,19 | 1,28M |
| 2026-06-30 | $237,33 | -0,54 % | $239,60 | $240,05 | $236,22 | 1,23M |
| 2026-06-29 | $238,61 | 0,00 % | $235,51 | $239,06 | $233,65 | 1,07M |
| 2026-06-26 | $238,61 | -0,89 % | $238,81 | $238,88 | $234,60 | 1,59M |
| 2026-06-25 | $240,76 | +1,72 % | $238,35 | $245,15 | $236,92 | 1,38M |
| 2026-06-24 | $236,68 | +1,12 % | $235,36 | $240,08 | $234,25 | 961,00K |
| 2026-06-23 | $234,05 | -1,36 % | $231,25 | $236,18 | $228,58 | 1,06M |
| 2026-06-22 | $237,28 | -0,45 % | $238,03 | $239,62 | $235,26 | 1,25M |
| 2026-06-18 | $238,35 | +3,80 % | $231,03 | $241,86 | $231,03 | 2,05M |
| 2026-06-17 | $229,62 | -2,21 % | $234,19 | $239,57 | $229,58 | 1,43M |
| 2026-06-16 | $234,80 | -0,32 % | $235,91 | $237,33 | $232,45 | 1,25M |
| 2026-06-15 | $235,56 | +2,38 % | $234,75 | $237,57 | $233,85 | 2,01M |
| 2026-06-12 | $230,08 | +0,90 % | $230,51 | $230,89 | $225,58 | 1,17M |
| 2026-06-11 | $228,03 | +1,55 % | $224,85 | $228,54 | $222,41 | 1,45M |
| 2026-06-10 | $224,56 | -4,62 % | $233,81 | $233,84 | $223,36 | 1,66M |
| 2026-06-09 | $235,44 | +4,97 % | $226,44 | $235,50 | $226,44 | 1,83M |
| 2026-06-08 | $224,29 | -2,30 % | $228,30 | $229,65 | $224,06 | 1,22M |
| 2026-06-05 | $229,58 | -0,44 % | $228,90 | $231,30 | $226,70 | 1,37M |
| 2026-06-04 | $230,60 | +1,99 % | $227,34 | $231,13 | $226,45 | 1,37M |
| 2026-06-03 | $226,09 | -0,66 % | $227,80 | $230,75 | $226,09 | 1,26M |
| 2026-06-02 | $227,60 | +1,44 % | $225,45 | $229,60 | $225,38 | 1,39M |
| 2026-06-01 | $224,38 | -0,70 % | $222,03 | $224,62 | $219,82 | 1,32M |
| 2026-05-29 | $225,97 | -0,23 % | $225,64 | $226,91 | $224,11 | 2,07M |
| 2026-05-28 | $226,49 | -1,44 % | $227,23 | $229,26 | $225,83 | 1,34M |
| 2026-05-27 | $229,80 | +1,10 % | $229,54 | $232,35 | $228,70 | 1,45M |
| 2026-05-26 | $227,30 | +1,79 % | $223,71 | $228,27 | $223,61 | 1,11M |
| 2026-05-22 | $223,31 | -0,19 % | $225,06 | $225,38 | $222,05 | 974,10K |