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 | $1.654,09 | -0,66 % | $1.677,78 | $1.677,78 | $1.640,32 | 298,70K |
| 2026-09-29 | $1.665,05 | +0,41 % | $1.681,64 | $1.712,60 | $1.642,64 | 275,00K |
| 2026-09-28 | $1.658,30 | -0,04 % | $1.655,82 | $1.689,28 | $1.628,00 | 334,30K |
| 2026-09-25 | $1.658,91 | +0,94 % | $1.656,27 | $1.671,64 | $1.625,01 | 227,80K |
| 2026-09-24 | $1.643,39 | +1,08 % | $1.584,00 | $1.663,59 | $1.570,00 | 217,30K |
| 2026-09-23 | $1.625,90 | +0,05 % | $1.626,80 | $1.637,00 | $1.604,65 | 236,30K |
| 2026-09-22 | $1.625,13 | -0,46 % | $1.605,00 | $1.633,50 | $1.596,31 | 295,30K |
| 2026-09-21 | $1.632,59 | -1,14 % | $1.667,72 | $1.667,72 | $1.606,12 | 337,00K |
| 2026-09-18 | $1.651,37 | +4,92 % | $1.592,80 | $1.679,82 | $1.581,00 | 831,30K |
| 2026-09-17 | $1.573,96 | -0,84 % | $1.639,27 | $1.649,98 | $1.570,00 | 276,00K |
| 2026-09-16 | $1.587,35 | +0,67 % | $1.610,68 | $1.624,46 | $1.572,24 | 250,60K |
| 2026-09-15 | $1.576,78 | -0,38 % | $1.625,31 | $1.630,19 | $1.567,36 | 301,30K |
| 2026-09-14 | $1.582,80 | -6,39 % | $1.562,22 | $1.612,94 | $1.545,21 | 366,30K |
| 2026-09-11 | $1.690,82 | +6,29 % | $1.630,77 | $1.695,57 | $1.611,21 | 320,80K |
| 2026-09-10 | $1.590,81 | -1,51 % | $1.589,00 | $1.629,97 | $1.578,56 | 212,70K |
| 2026-09-09 | $1.615,14 | -2,02 % | $1.645,99 | $1.670,42 | $1.609,10 | 265,80K |
| 2026-09-08 | $1.648,47 | +2,37 % | $1.639,00 | $1.658,11 | $1.612,01 | 352,40K |
| 2026-09-04 | $1.610,34 | +1,91 % | $1.598,16 | $1.634,88 | $1.590,00 | 276,90K |
| 2026-09-03 | $1.580,19 | +1,29 % | $1.555,65 | $1.609,44 | $1.539,11 | 265,80K |
| 2026-09-02 | $1.560,13 | +0,37 % | $1.553,00 | $1.562,00 | $1.521,47 | 328,70K |
| 2026-09-01 | $1.554,37 | +0,57 % | $1.518,73 | $1.557,27 | $1.511,91 | 349,50K |
| 2026-08-31 | $1.545,62 | +1,77 % | $1.515,25 | $1.549,31 | $1.505,73 | 510,90K |
| 2026-08-28 | $1.518,73 | -5,96 % | $1.602,10 | $1.611,01 | $1.515,30 | 357,10K |
| 2026-08-27 | $1.614,98 | -0,04 % | $1.652,94 | $1.652,94 | $1.590,08 | 347,40K |
| 2026-08-26 | $1.615,69 | +3,44 % | $1.565,22 | $1.621,74 | $1.561,96 | 346,40K |
| 2026-08-25 | $1.561,96 | -2,97 % | $1.664,28 | $1.664,28 | $1.553,52 | 426,60K |
| 2026-08-24 | $1.609,69 | -2,77 % | $1.630,00 | $1.634,94 | $1.578,34 | 451,10K |
| 2026-08-21 | $1.655,61 | -1,04 % | $1.690,00 | $1.711,30 | $1.633,79 | 370,00K |
| 2026-08-20 | $1.672,94 | -1,36 % | $1.679,17 | $1.707,41 | $1.656,15 | 359,90K |
| 2026-08-19 | $1.696,06 | -2,47 % | $1.750,87 | $1.750,87 | $1.631,50 | 434,40K |
| 2026-08-18 | $1.739,08 | -7,55 % | $1.806,16 | $1.815,07 | $1.720,77 | 476,10K |
| 2026-08-17 | $1.881,18 | +6,04 % | $1.796,00 | $1.883,70 | $1.791,73 | 451,20K |
| 2026-08-14 | $1.774,06 | +2,69 % | $1.732,00 | $1.797,00 | $1.725,00 | 375,20K |
| 2026-08-13 | $1.727,64 | -0,64 % | $1.743,21 | $1.759,16 | $1.710,02 | 309,40K |
| 2026-08-12 | $1.738,82 | +3,01 % | $1.770,00 | $1.792,62 | $1.736,69 | 315,90K |
| 2026-08-11 | $1.688,05 | +0,79 % | $1.700,00 | $1.725,10 | $1.684,05 | 394,40K |
| 2026-08-10 | $1.674,84 | -1,16 % | $1.707,89 | $1.726,00 | $1.672,79 | 271,90K |
| 2026-08-07 | $1.694,55 | -1,11 % | $1.760,75 | $1.769,00 | $1.659,28 | 341,20K |
| 2026-08-06 | $1.713,60 | -1,35 % | $1.721,11 | $1.773,24 | $1.700,78 | 391,80K |
| 2026-08-05 | $1.737,00 | -2,19 % | $1.760,97 | $1.810,99 | $1.735,28 | 441,20K |
| 2026-08-04 | $1.775,86 | +0,28 % | $1.809,92 | $1.824,56 | $1.730,00 | 553,60K |
| 2026-08-03 | $1.770,96 | +2,39 % | $1.674,32 | $1.776,29 | $1.657,00 | 391,50K |
| 2026-07-31 | $1.729,69 | +1,88 % | $1.777,60 | $1.803,35 | $1.718,59 | 392,30K |
| 2026-07-30 | $1.697,84 | +11,70 % | $1.689,10 | $1.724,32 | $1.650,83 | 694,40K |
| 2026-07-29 | $1.519,96 | -6,54 % | $1.608,00 | $1.644,08 | $1.491,24 | 770,80K |
| 2026-07-28 | $1.626,32 | -6,02 % | $1.665,20 | $1.674,00 | $1.533,41 | 671,40K |
| 2026-07-27 | $1.730,42 | -0,18 % | $1.735,45 | $1.802,00 | $1.655,26 | 632,50K |
| 2026-07-24 | $1.733,60 | -5,33 % | $1.821,33 | $1.849,99 | $1.701,06 | 737,60K |
| 2026-07-23 | $1.831,15 | +2,24 % | $1.793,78 | $1.879,99 | $1.793,78 | 729,30K |
| 2026-07-22 | $1.791,06 | +0,99 % | $1.717,00 | $1.806,16 | $1.712,00 | 399,50K |
| 2026-07-21 | $1.773,51 | +3,58 % | $1.784,95 | $1.799,99 | $1.736,70 | 325,90K |
| 2026-07-20 | $1.712,18 | +2,28 % | $1.700,01 | $1.734,38 | $1.685,00 | 487,40K |
| 2026-07-17 | $1.674,06 | -0,39 % | $1.576,07 | $1.685,30 | $1.556,35 | 1,20M |
| 2026-07-16 | $1.680,60 | -3,23 % | $1.682,50 | $1.706,70 | $1.650,01 | 408,70K |
| 2026-07-15 | $1.736,70 | -2,16 % | $1.788,49 | $1.788,59 | $1.678,03 | 385,40K |
| 2026-07-14 | $1.775,10 | +2,49 % | $1.785,00 | $1.824,98 | $1.743,44 | 284,40K |
| 2026-07-13 | $1.732,03 | -1,37 % | $1.722,01 | $1.751,44 | $1.695,00 | 318,00K |
| 2026-07-10 | $1.756,09 | -1,42 % | $1.748,99 | $1.769,40 | $1.722,57 | 368,50K |
| 2026-07-09 | $1.781,42 | +5,73 % | $1.756,06 | $1.814,72 | $1.756,06 | 550,00K |
| 2026-07-08 | $1.684,94 | +0,09 % | $1.650,00 | $1.697,00 | $1.628,23 | 452,30K |
| 2026-07-07 | $1.683,44 | -6,11 % | $1.747,65 | $1.747,65 | $1.621,01 | 564,40K |
| 2026-07-06 | $1.793,03 | +2,97 % | $1.772,21 | $1.831,63 | $1.766,13 | 340,60K |
| 2026-07-02 | $1.741,30 | -6,64 % | $1.877,00 | $1.886,42 | $1.712,51 | 644,90K |
| 2026-07-01 | $1.865,15 | -5,89 % | $1.935,58 | $1.935,58 | $1.853,01 | 438,20K |
| 2026-06-30 | $1.981,95 | +1,71 % | $1.949,00 | $1.998,81 | $1.925,01 | 376,70K |
| 2026-06-29 | $1.948,69 | +5,09 % | $1.879,39 | $1.965,80 | $1.849,99 | 593,70K |
| 2026-06-26 | $1.854,23 | -8,10 % | $1.957,04 | $1.957,13 | $1.848,00 | 1,41M |
| 2026-06-25 | $2.017,57 | +3,23 % | $2.011,32 | $2.039,56 | $1.972,00 | 401,30K |
| 2026-06-24 | $1.954,47 | +2,43 % | $1.921,30 | $1.999,98 | $1.891,02 | 381,70K |
| 2026-06-23 | $1.908,07 | -7,67 % | $1.940,00 | $1.990,62 | $1.888,01 | 674,60K |
| 2026-06-22 | $2.066,51 | +5,04 % | $2.011,34 | $2.072,31 | $1.994,17 | 638,10K |
| 2026-06-18 | $1.967,41 | +1,84 % | $1.990,05 | $2.004,99 | $1.935,00 | 724,10K |
| 2026-06-17 | $1.931,77 | +0,93 % | $1.946,40 | $1.977,48 | $1.924,73 | 513,20K |
| 2026-06-16 | $1.913,94 | -1,95 % | $1.959,34 | $1.998,00 | $1.913,94 | 458,20K |
| 2026-06-15 | $1.952,02 | +3,96 % | $1.964,00 | $1.993,70 | $1.932,56 | 380,70K |
| 2026-06-12 | $1.877,61 | +1,85 % | $1.849,22 | $1.912,87 | $1.845,19 | 451,70K |
| 2026-06-11 | $1.843,42 | +7,21 % | $1.731,00 | $1.851,00 | $1.720,50 | 501,00K |
| 2026-06-10 | $1.719,48 | -6,12 % | $1.819,50 | $1.838,26 | $1.705,00 | 532,70K |
| 2026-06-09 | $1.831,56 | -1,11 % | $1.876,49 | $1.907,41 | $1.737,24 | 554,20K |
| 2026-06-08 | $1.852,03 | +0,44 % | $1.886,80 | $1.889,54 | $1.796,10 | 354,20K |
| 2026-06-05 | $1.843,94 | -3,69 % | $1.868,01 | $1.926,84 | $1.825,23 | 365,80K |
| 2026-06-04 | $1.914,65 | +3,49 % | $1.816,10 | $1.932,60 | $1.792,00 | 477,00K |
| 2026-06-03 | $1.850,04 | -1,76 % | $1.884,50 | $1.972,68 | $1.850,00 | 513,80K |
| 2026-06-02 | $1.883,26 | +5,33 % | $1.812,45 | $1.895,13 | $1.812,45 | 479,80K |
| 2026-06-01 | $1.787,88 | -2,21 % | $1.765,75 | $1.826,99 | $1.750,00 | 476,70K |
| 2026-05-29 | $1.828,21 | -1,45 % | $1.859,06 | $1.865,73 | $1.794,16 | 875,30K |
| 2026-05-28 | $1.855,15 | -0,64 % | $1.866,92 | $1.880,49 | $1.810,57 | 345,00K |
| 2026-05-27 | $1.867,09 | -0,87 % | $1.891,02 | $1.916,68 | $1.826,21 | 317,40K |
| 2026-05-26 | $1.883,56 | +3,03 % | $1.877,39 | $1.921,59 | $1.866,25 | 316,50K |
| 2026-05-22 | $1.828,25 | -0,39 % | $1.856,24 | $1.860,36 | $1.783,21 | 250,20K |