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 | $331,83 | -0,15 % | $332,06 | $334,72 | $329,41 | 1,04M |
| 2026-09-29 | $332,34 | -0,54 % | $331,46 | $335,47 | $330,36 | 1,70M |
| 2026-09-28 | $334,16 | -0,76 % | $334,86 | $337,30 | $332,59 | 1,89M |
| 2026-09-25 | $336,72 | +0,13 % | $336,21 | $339,99 | $335,00 | 1,46M |
| 2026-09-24 | $336,29 | -2,05 % | $343,00 | $344,74 | $336,19 | 1,57M |
| 2026-09-23 | $343,33 | -0,02 % | $344,19 | $348,76 | $343,05 | 1,09M |
| 2026-09-22 | $343,39 | -2,97 % | $353,95 | $354,67 | $342,16 | 1,28M |
| 2026-09-21 | $353,90 | +0,24 % | $352,74 | $355,05 | $351,41 | 926,70K |
| 2026-09-18 | $353,05 | -0,81 % | $355,48 | $355,72 | $349,84 | 2,69M |
| 2026-09-17 | $355,95 | -1,12 % | $361,23 | $362,39 | $353,39 | 1,15M |
| 2026-09-16 | $360,00 | +0,39 % | $357,59 | $362,07 | $356,05 | 1,00M |
| 2026-09-15 | $358,60 | +0,50 % | $357,07 | $360,26 | $353,12 | 1,26M |
| 2026-09-14 | $356,81 | +0,26 % | $357,88 | $359,15 | $355,64 | 910,00K |
| 2026-09-11 | $355,90 | +0,47 % | $357,00 | $357,94 | $352,51 | 1,34M |
| 2026-09-10 | $354,25 | +0,45 % | $353,55 | $355,74 | $352,29 | 850,80K |
| 2026-09-09 | $352,67 | -1,10 % | $356,41 | $360,50 | $352,19 | 907,50K |
| 2026-09-08 | $356,58 | -0,78 % | $358,70 | $361,00 | $355,14 | 1,09M |
| 2026-09-04 | $359,39 | -1,77 % | $361,58 | $366,47 | $358,04 | 1,08M |
| 2026-09-03 | $365,87 | +0,49 % | $366,75 | $367,25 | $359,50 | 1,49M |
| 2026-09-02 | $364,07 | -1,45 % | $369,85 | $370,37 | $362,21 | 1,58M |
| 2026-09-01 | $369,41 | -0,52 % | $371,50 | $375,31 | $367,41 | 1,27M |
| 2026-08-31 | $371,35 | -2,10 % | $377,24 | $378,99 | $367,46 | 1,26M |
| 2026-08-28 | $379,32 | -0,19 % | $381,07 | $381,08 | $377,66 | 624,40K |
| 2026-08-27 | $380,06 | -0,51 % | $381,07 | $382,18 | $378,33 | 592,40K |
| 2026-08-26 | $382,02 | +1,44 % | $378,05 | $382,99 | $378,02 | 819,90K |
| 2026-08-25 | $376,58 | -1,87 % | $384,00 | $384,12 | $375,18 | 978,60K |
| 2026-08-24 | $383,77 | -0,14 % | $384,48 | $386,41 | $381,53 | 824,70K |
| 2026-08-21 | $384,29 | -0,46 % | $387,00 | $388,38 | $382,19 | 759,80K |
| 2026-08-20 | $386,07 | -1,60 % | $391,18 | $394,68 | $385,18 | 933,00K |
| 2026-08-19 | $392,34 | -0,29 % | $396,43 | $396,92 | $391,47 | 860,30K |
| 2026-08-18 | $393,48 | +0,60 % | $393,93 | $395,98 | $392,66 | 619,50K |
| 2026-08-17 | $391,14 | -1,17 % | $391,77 | $394,52 | $389,79 | 725,80K |
| 2026-08-14 | $395,78 | +0,72 % | $394,28 | $396,16 | $392,60 | 472,30K |
| 2026-08-13 | $392,96 | -0,32 % | $396,00 | $396,71 | $390,23 | 660,50K |
| 2026-08-12 | $394,21 | +0,59 % | $390,42 | $396,05 | $389,01 | 715,80K |
| 2026-08-11 | $391,89 | -1,03 % | $396,15 | $396,96 | $391,25 | 569,90K |
| 2026-08-10 | $395,97 | +1,00 % | $393,00 | $397,20 | $392,05 | 779,70K |
| 2026-08-07 | $392,05 | +1,33 % | $386,97 | $392,14 | $383,26 | 1,05M |
| 2026-08-06 | $386,92 | +0,74 % | $387,68 | $388,90 | $384,78 | 650,40K |
| 2026-08-05 | $384,08 | -0,44 % | $388,55 | $389,50 | $381,35 | 834,30K |
| 2026-08-04 | $385,76 | +0,87 % | $384,09 | $388,36 | $378,87 | 1,50M |
| 2026-08-03 | $382,43 | -0,26 % | $387,55 | $387,69 | $380,45 | 918,80K |
| 2026-07-31 | $383,42 | +0,32 % | $382,38 | $384,67 | $376,82 | 1,52M |
| 2026-07-30 | $382,20 | +0,33 % | $376,85 | $383,48 | $374,04 | 1,20M |
| 2026-07-29 | $380,96 | -3,11 % | $398,80 | $400,00 | $380,96 | 1,94M |
| 2026-07-28 | $393,19 | +1,04 % | $393,00 | $395,43 | $389,25 | 1,70M |
| 2026-07-27 | $389,14 | +0,62 % | $389,10 | $392,57 | $386,47 | 1,19M |
| 2026-07-24 | $386,75 | +1,30 % | $383,97 | $388,12 | $382,14 | 1,50M |
| 2026-07-23 | $381,79 | +2,31 % | $378,37 | $387,69 | $376,47 | 1,69M |
| 2026-07-22 | $373,16 | +1,48 % | $371,10 | $375,23 | $370,01 | 955,90K |
| 2026-07-21 | $367,73 | -0,77 % | $368,94 | $373,69 | $361,24 | 1,04M |
| 2026-07-20 | $370,60 | +0,55 % | $369,99 | $373,92 | $369,48 | 703,30K |
| 2026-07-17 | $368,58 | -0,07 % | $370,58 | $376,59 | $366,52 | 1,28M |
| 2026-07-16 | $368,82 | +0,87 % | $366,75 | $370,00 | $364,00 | 709,90K |
| 2026-07-15 | $365,63 | -1,05 % | $370,58 | $372,50 | $364,49 | 1,20M |
| 2026-07-14 | $369,50 | -0,88 % | $371,76 | $376,81 | $369,14 | 1,39M |
| 2026-07-13 | $372,78 | -0,61 % | $375,84 | $377,53 | $369,68 | 978,60K |
| 2026-07-10 | $375,06 | +0,12 % | $374,15 | $375,98 | $370,86 | 1,01M |
| 2026-07-09 | $374,60 | +0,08 % | $371,35 | $374,65 | $369,30 | 758,50K |
| 2026-07-08 | $374,31 | -0,09 % | $372,92 | $374,98 | $371,30 | 1,10M |
| 2026-07-07 | $374,64 | -0,59 % | $380,00 | $380,71 | $373,56 | 736,90K |
| 2026-07-06 | $376,88 | +0,89 % | $372,91 | $377,27 | $369,33 | 1,27M |
| 2026-07-02 | $373,54 | +2,94 % | $365,31 | $373,60 | $364,96 | 1,29M |
| 2026-07-01 | $362,86 | +2,43 % | $356,15 | $365,06 | $355,00 | 1,29M |
| 2026-06-30 | $354,24 | +1,77 % | $349,10 | $354,58 | $346,56 | 1,05M |
| 2026-06-29 | $348,07 | +0,39 % | $347,12 | $351,21 | $346,68 | 1,29M |
| 2026-06-26 | $346,71 | +0,58 % | $346,49 | $350,58 | $344,35 | 1,78M |
| 2026-06-25 | $344,70 | +0,11 % | $342,87 | $352,15 | $341,94 | 1,22M |
| 2026-06-24 | $344,32 | -1,72 % | $350,68 | $351,96 | $343,92 | 1,70M |
| 2026-06-23 | $350,34 | +2,03 % | $346,00 | $350,78 | $344,44 | 1,35M |
| 2026-06-22 | $343,36 | -1,90 % | $347,08 | $348,18 | $340,81 | 1,67M |
| 2026-06-18 | $350,01 | -3,53 % | $365,26 | $367,00 | $348,83 | 4,24M |
| 2026-06-17 | $362,83 | -0,35 % | $361,34 | $366,80 | $361,20 | 1,34M |
| 2026-06-16 | $364,11 | +1,27 % | $361,15 | $365,42 | $359,25 | 1,13M |
| 2026-06-15 | $359,53 | -0,19 % | $360,60 | $362,50 | $357,21 | 1,59M |
| 2026-06-12 | $360,22 | +0,38 % | $360,85 | $363,40 | $356,15 | 988,10K |
| 2026-06-11 | $358,86 | +5,22 % | $348,81 | $363,83 | $346,19 | 1,71M |
| 2026-06-10 | $341,07 | -1,33 % | $349,00 | $349,00 | $341,00 | 761,40K |
| 2026-06-09 | $345,68 | +1,41 % | $340,87 | $346,75 | $340,87 | 1,42M |
| 2026-06-08 | $340,86 | -1,61 % | $345,34 | $347,19 | $339,27 | 876,20K |
| 2026-06-05 | $346,44 | +1,45 % | $343,14 | $347,32 | $342,75 | 1,19M |
| 2026-06-04 | $341,50 | +1,32 % | $340,38 | $343,90 | $340,12 | 1,39M |
| 2026-06-03 | $337,04 | -0,17 % | $335,71 | $341,97 | $335,02 | 878,90K |
| 2026-06-02 | $337,61 | -0,47 % | $336,38 | $340,29 | $335,78 | 961,40K |
| 2026-06-01 | $339,20 | -2,20 % | $343,35 | $344,32 | $338,17 | 854,60K |
| 2026-05-29 | $346,82 | -0,61 % | $348,56 | $349,52 | $345,45 | 1,25M |
| 2026-05-28 | $348,96 | +1,83 % | $345,89 | $351,36 | $342,50 | 1,10M |
| 2026-05-27 | $342,69 | -0,57 % | $344,36 | $344,90 | $341,71 | 752,60K |
| 2026-05-26 | $344,64 | +0,51 % | $345,04 | $345,27 | $341,32 | 1,27M |
| 2026-05-22 | $342,89 | +1,23 % | $341,14 | $344,47 | $338,51 | 689,30K |