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 | $92,40 | -0,73 % | $93,30 | $93,71 | $92,28 | 1,75M |
| 2026-09-29 | $93,08 | -1,88 % | $94,86 | $95,06 | $92,23 | 2,09M |
| 2026-09-28 | $94,86 | +0,26 % | $94,25 | $95,14 | $93,44 | 1,11M |
| 2026-09-25 | $94,61 | -0,49 % | $95,08 | $95,57 | $93,05 | 2,07M |
| 2026-09-24 | $95,08 | +1,96 % | $93,74 | $95,96 | $93,33 | 2,50M |
| 2026-09-23 | $93,25 | -1,45 % | $94,52 | $95,40 | $93,17 | 4,32M |
| 2026-09-22 | $94,62 | -1,88 % | $96,80 | $97,64 | $94,53 | 4,23M |
| 2026-09-21 | $96,43 | +2,00 % | $96,54 | $97,27 | $94,59 | 2,25M |
| 2026-09-18 | $94,54 | +0,39 % | $94,52 | $95,32 | $93,35 | 3,67M |
| 2026-09-17 | $94,17 | -1,25 % | $95,85 | $95,86 | $93,93 | 1,56M |
| 2026-09-16 | $95,36 | +0,38 % | $94,87 | $96,67 | $94,34 | 2,10M |
| 2026-09-15 | $95,00 | -0,42 % | $94,76 | $95,46 | $94,01 | 1,88M |
| 2026-09-14 | $95,40 | -0,20 % | $96,58 | $96,93 | $94,70 | 2,00M |
| 2026-09-11 | $95,59 | +0,16 % | $95,89 | $97,57 | $95,00 | 1,77M |
| 2026-09-10 | $95,44 | -1,40 % | $98,62 | $98,62 | $94,96 | 2,52M |
| 2026-09-09 | $96,80 | +1,95 % | $95,56 | $97,43 | $95,09 | 2,19M |
| 2026-09-08 | $94,95 | -0,58 % | $95,88 | $96,79 | $94,68 | 1,58M |
| 2026-09-04 | $95,50 | -1,49 % | $96,13 | $98,90 | $95,34 | 1,74M |
| 2026-09-03 | $96,94 | -0,47 % | $97,21 | $98,50 | $96,10 | 1,65M |
| 2026-09-02 | $97,40 | +0,46 % | $96,85 | $98,48 | $96,85 | 1,82M |
| 2026-09-01 | $96,95 | -3,00 % | $99,15 | $100,03 | $96,93 | 2,35M |
| 2026-08-31 | $99,95 | -1,82 % | $101,02 | $101,76 | $99,49 | 2,16M |
| 2026-08-28 | $101,80 | -0,28 % | $102,63 | $102,81 | $101,19 | 933,10K |
| 2026-08-27 | $102,09 | -1,21 % | $103,36 | $103,56 | $101,60 | 1,50M |
| 2026-08-26 | $103,34 | -1,11 % | $103,97 | $104,73 | $103,21 | 1,67M |
| 2026-08-25 | $104,50 | -2,03 % | $105,91 | $106,40 | $103,93 | 1,67M |
| 2026-08-24 | $106,66 | +1,64 % | $105,64 | $107,31 | $105,14 | 2,03M |
| 2026-08-21 | $104,94 | +0,75 % | $104,15 | $105,22 | $104,00 | 924,10K |
| 2026-08-20 | $104,16 | -0,65 % | $105,01 | $105,11 | $102,72 | 1,97M |
| 2026-08-19 | $104,84 | +2,76 % | $101,48 | $104,89 | $101,48 | 1,50M |
| 2026-08-18 | $102,02 | +0,04 % | $102,55 | $103,13 | $101,84 | 1,14M |
| 2026-08-17 | $101,98 | -1,85 % | $102,85 | $103,99 | $101,21 | 1,40M |
| 2026-08-14 | $103,90 | +0,20 % | $103,75 | $105,05 | $103,00 | 2,02M |
| 2026-08-13 | $103,69 | +0,08 % | $103,99 | $104,99 | $103,23 | 1,22M |
| 2026-08-12 | $103,61 | +1,20 % | $102,38 | $104,71 | $101,76 | 2,26M |
| 2026-08-11 | $102,38 | -0,34 % | $102,49 | $102,95 | $100,57 | 3,99M |
| 2026-08-10 | $102,73 | -0,12 % | $100,00 | $103,29 | $99,60 | 2,53M |
| 2026-08-07 | $102,85 | +3,17 % | $100,99 | $103,35 | $100,44 | 2,17M |
| 2026-08-06 | $99,69 | +3,79 % | $96,63 | $99,98 | $96,52 | 3,03M |
| 2026-08-05 | $96,05 | -0,39 % | $97,17 | $97,17 | $94,91 | 2,09M |
| 2026-08-04 | $96,43 | -1,34 % | $97,66 | $97,80 | $96,27 | 2,57M |
| 2026-08-03 | $97,74 | -0,40 % | $98,54 | $99,38 | $96,19 | 2,19M |
| 2026-07-31 | $98,13 | -1,87 % | $100,15 | $100,48 | $97,38 | 1,70M |
| 2026-07-30 | $100,00 | -1,85 % | $101,04 | $101,28 | $98,46 | 2,24M |
| 2026-07-29 | $101,89 | +0,68 % | $101,68 | $103,90 | $100,63 | 3,14M |
| 2026-07-28 | $101,20 | +2,92 % | $98,79 | $101,75 | $98,40 | 1,50M |
| 2026-07-27 | $98,33 | +1,32 % | $97,73 | $98,87 | $96,99 | 1,34M |
| 2026-07-24 | $97,05 | +0,59 % | $96,63 | $97,20 | $94,68 | 1,72M |
| 2026-07-23 | $96,48 | -0,50 % | $96,54 | $96,99 | $95,19 | 1,21M |
| 2026-07-22 | $96,96 | -0,98 % | $97,73 | $98,80 | $96,65 | 1,15M |
| 2026-07-21 | $97,92 | -1,30 % | $98,52 | $99,00 | $96,97 | 1,03M |
| 2026-07-20 | $99,20 | -2,94 % | $101,94 | $103,22 | $99,16 | 1,99M |
| 2026-07-17 | $102,20 | +2,47 % | $99,07 | $102,30 | $98,66 | 2,78M |
| 2026-07-16 | $99,74 | -0,26 % | $100,57 | $101,17 | $98,78 | 1,85M |
| 2026-07-15 | $100,00 | -0,86 % | $100,97 | $102,74 | $98,05 | 2,89M |
| 2026-07-14 | $100,87 | +1,23 % | $99,13 | $101,84 | $97,89 | 1,60M |
| 2026-07-13 | $99,64 | +3,65 % | $96,00 | $101,66 | $95,99 | 2,82M |
| 2026-07-10 | $96,13 | +0,23 % | $95,94 | $96,67 | $95,15 | 1,48M |
| 2026-07-09 | $95,91 | -0,60 % | $95,95 | $96,86 | $94,32 | 2,00M |
| 2026-07-08 | $96,49 | -2,37 % | $98,58 | $98,58 | $96,26 | 1,60M |
| 2026-07-07 | $98,83 | -0,14 % | $99,23 | $100,11 | $98,65 | 1,64M |
| 2026-07-06 | $98,97 | +0,48 % | $98,50 | $100,27 | $98,07 | 2,26M |
| 2026-07-02 | $98,50 | +0,12 % | $98,28 | $98,88 | $97,18 | 1,43M |
| 2026-07-01 | $98,38 | +3,41 % | $94,77 | $99,53 | $94,77 | 2,94M |
| 2026-06-30 | $95,14 | +1,78 % | $93,46 | $95,48 | $92,18 | 2,76M |
| 2026-06-29 | $93,48 | +1,42 % | $92,89 | $93,64 | $91,61 | 2,18M |
| 2026-06-26 | $92,17 | +1,90 % | $90,93 | $92,74 | $90,39 | 3,23M |
| 2026-06-25 | $90,45 | +0,47 % | $90,45 | $92,51 | $90,16 | 2,34M |
| 2026-06-24 | $90,03 | +0,94 % | $89,79 | $91,36 | $89,25 | 5,11M |
| 2026-06-23 | $89,19 | -0,18 % | $89,03 | $90,43 | $88,87 | 1,84M |
| 2026-06-22 | $89,35 | -1,55 % | $90,62 | $91,08 | $89,00 | 1,91M |
| 2026-06-18 | $90,76 | +0,45 % | $91,09 | $91,54 | $89,95 | 1,83M |
| 2026-06-17 | $90,35 | +0,80 % | $89,77 | $91,77 | $89,70 | 1,89M |
| 2026-06-16 | $89,63 | -0,46 % | $90,40 | $90,50 | $88,00 | 2,36M |
| 2026-06-15 | $90,04 | +1,25 % | $89,62 | $91,73 | $89,17 | 2,31M |
| 2026-06-12 | $88,93 | -1,65 % | $91,03 | $91,23 | $87,87 | 1,59M |
| 2026-06-11 | $90,42 | +2,04 % | $88,53 | $90,56 | $87,50 | 1,53M |
| 2026-06-10 | $88,61 | +0,72 % | $88,59 | $89,36 | $87,50 | 1,45M |
| 2026-06-09 | $87,97 | +1,27 % | $87,21 | $89,32 | $86,92 | 1,62M |
| 2026-06-08 | $86,87 | -0,92 % | $88,01 | $88,30 | $86,51 | 1,22M |
| 2026-06-05 | $87,68 | +1,99 % | $85,13 | $88,19 | $85,13 | 2,12M |
| 2026-06-04 | $85,97 | -1,05 % | $87,69 | $89,47 | $85,56 | 1,76M |
| 2026-06-03 | $86,88 | -2,73 % | $89,12 | $89,12 | $85,41 | 1,82M |
| 2026-06-02 | $89,32 | -1,93 % | $90,90 | $91,19 | $88,99 | 1,30M |
| 2026-06-01 | $91,08 | +0,32 % | $91,27 | $91,60 | $89,77 | 1,12M |
| 2026-05-29 | $90,79 | -0,30 % | $90,71 | $92,02 | $89,73 | 2,87M |
| 2026-05-28 | $91,06 | +0,81 % | $89,56 | $91,21 | $89,15 | 1,59M |
| 2026-05-27 | $90,33 | -1,18 % | $91,59 | $92,72 | $90,02 | 1,37M |
| 2026-05-26 | $91,41 | +3,22 % | $88,56 | $91,66 | $88,28 | 2,07M |
| 2026-05-22 | $88,56 | -0,72 % | $89,20 | $89,72 | $87,65 | 1,59M |