Markt geöffnet· · 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 | $1.134,67 | +0,61 % | $1.131,28 | $1.146,52 | $1.125,17 | 31,60K |
| 2026-09-29 | $1.127,83 | -1,07 % | $1.130,81 | $1.140,00 | $1.125,15 | 25,10K |
| 2026-09-28 | $1.140,01 | -1,29 % | $1.151,65 | $1.154,49 | $1.120,00 | 30,40K |
| 2026-09-25 | $1.154,89 | +0,86 % | $1.144,46 | $1.157,75 | $1.134,01 |
| 29,70K |
| 2026-09-24 | $1.145,03 | -0,20 % | $1.145,05 | $1.159,82 | $1.142,43 | 33,20K |
| 2026-09-23 | $1.147,27 | -0,24 % | $1.146,94 | $1.154,80 | $1.138,31 | 34,20K |
| 2026-09-22 | $1.150,03 | +0,34 % | $1.154,87 | $1.169,10 | $1.141,95 | 33,60K |
| 2026-09-21 | $1.146,11 | +0,23 % | $1.148,16 | $1.155,44 | $1.136,01 | 28,80K |
| 2026-09-18 | $1.143,43 | +0,84 % | $1.130,82 | $1.147,66 | $1.111,62 | 89,10K |
| 2026-09-17 | $1.133,91 | -0,08 % | $1.146,00 | $1.147,10 | $1.125,71 | 26,80K |
| 2026-09-16 | $1.134,85 | -2,15 % | $1.157,92 | $1.161,04 | $1.124,31 | 35,30K |
| 2026-09-15 | $1.159,75 | -0,67 % | $1.170,79 | $1.172,35 | $1.149,82 | 37,70K |
| 2026-09-14 | $1.167,63 | +2,55 % | $1.144,17 | $1.169,96 | $1.125,01 | 51,80K |
| 2026-09-11 | $1.138,57 | +0,16 % | $1.144,83 | $1.145,78 | $1.131,67 | 34,00K |
| 2026-09-10 | $1.136,80 | +1,73 % | $1.124,73 | $1.139,40 | $1.109,72 | 37,40K |
| 2026-09-09 | $1.117,45 | -0,91 % | $1.110,54 | $1.123,06 | $1.104,32 | 34,90K |
| 2026-09-08 | $1.127,68 | -0,72 % | $1.128,49 | $1.140,07 | $1.116,41 | 27,10K |
| 2026-09-04 | $1.135,89 | +1,16 % | $1.116,01 | $1.136,82 | $1.115,63 | 31,70K |
| 2026-09-03 | $1.122,91 | +0,88 % | $1.122,15 | $1.135,24 | $1.107,27 | 45,30K |
| 2026-09-02 | $1.113,13 | +1,38 % | $1.106,24 | $1.127,90 | $1.102,27 | 41,20K |
| 2026-09-01 | $1.097,98 | -2,74 % | $1.126,99 | $1.139,99 | $1.088,70 | 27,50K |
| 2026-08-31 | $1.128,89 | -2,78 % | $1.163,11 | $1.163,11 | $1.126,50 | 37,00K |
| 2026-08-28 | $1.161,13 | +1,59 % | $1.154,46 | $1.167,90 | $1.150,56 | 45,50K |
| 2026-08-27 | $1.142,92 | -1,75 % | $1.155,50 | $1.165,05 | $1.142,91 | 44,80K |
| 2026-08-26 | $1.163,24 | -1,30 % | $1.179,62 | $1.183,61 | $1.157,39 | 40,50K |
| 2026-08-25 | $1.178,62 | +0,28 % | $1.173,49 | $1.189,64 | $1.159,96 | 30,10K |
| 2026-08-24 | $1.175,29 | +0,72 % | $1.172,16 | $1.183,50 | $1.166,52 | 54,30K |
| 2026-08-21 | $1.166,93 | +1,25 % | $1.158,50 | $1.222,59 | $1.141,48 | 40,80K |
| 2026-08-20 | $1.152,50 | -1,81 % | $1.160,50 | $1.174,83 | $1.148,18 | 33,90K |
| 2026-08-19 | $1.173,75 | +0,04 % | $1.177,87 | $1.198,50 | $1.172,34 | 22,90K |
| 2026-08-18 | $1.173,27 | +0,68 % | $1.171,50 | $1.194,00 | $1.163,94 | 32,60K |
| 2026-08-17 | $1.165,29 | -2,18 % | $1.184,44 | $1.194,09 | $1.118,22 | 34,80K |
| 2026-08-14 | $1.191,20 | +1,45 % | $1.174,24 | $1.195,61 | $1.168,93 | 32,00K |
| 2026-08-13 | $1.174,23 | -1,11 % | $1.197,86 | $1.206,32 | $1.168,54 | 27,40K |
| 2026-08-12 | $1.187,38 | +1,15 % | $1.167,25 | $1.190,93 | $1.153,28 | 30,90K |
| 2026-08-11 | $1.173,83 | -0,33 % | $1.188,90 | $1.192,90 | $1.165,86 | 34,60K |
| 2026-08-10 | $1.177,69 | -0,68 % | $1.176,30 | $1.185,00 | $1.161,57 | 39,30K |
| 2026-08-07 | $1.185,71 | -0,79 % | $1.193,87 | $1.208,25 | $1.174,83 | 20,80K |
| 2026-08-06 | $1.195,16 | -1,45 % | $1.221,20 | $1.231,00 | $1.194,76 | 20,50K |
| 2026-08-05 | $1.212,77 | +0,21 % | $1.215,32 | $1.223,99 | $1.201,57 | 20,40K |
| 2026-08-04 | $1.210,26 | -0,23 % | $1.201,69 | $1.218,88 | $1.193,78 | 20,10K |
| 2026-08-03 | $1.213,07 | +0,79 % | $1.217,04 | $1.241,71 | $1.191,71 | 19,00K |
| 2026-07-31 | $1.203,54 | -1,79 % | $1.226,55 | $1.242,58 | $1.173,74 | 26,20K |
| 2026-07-30 | $1.225,52 | -0,68 % | $1.252,47 | $1.262,35 | $1.198,00 | 24,70K |
| 2026-07-29 | $1.233,96 | +1,68 % | $1.219,41 | $1.254,35 | $1.216,10 | 23,80K |
| 2026-07-28 | $1.213,52 | +2,95 % | $1.192,11 | $1.221,23 | $1.187,43 | 21,40K |
| 2026-07-27 | $1.178,79 | +2,07 % | $1.164,62 | $1.192,13 | $1.159,00 | 21,80K |
| 2026-07-24 | $1.154,88 | +1,03 % | $1.155,54 | $1.162,10 | $1.143,92 | 18,80K |
| 2026-07-23 | $1.143,13 | -0,24 % | $1.126,45 | $1.144,67 | $1.110,75 | 18,40K |
| 2026-07-22 | $1.145,90 | -0,50 % | $1.150,12 | $1.161,66 | $1.136,51 | 19,00K |
| 2026-07-21 | $1.151,71 | -0,70 % | $1.149,36 | $1.161,19 | $1.126,77 | 17,80K |
| 2026-07-20 | $1.159,84 | -1,53 % | $1.178,31 | $1.179,47 | $1.147,13 | 17,30K |
| 2026-07-17 | $1.177,86 | -2,01 % | $1.195,39 | $1.215,70 | $1.166,59 | 19,80K |
| 2026-07-16 | $1.202,05 | +1,83 % | $1.187,00 | $1.206,46 | $1.183,33 | 20,90K |
| 2026-07-15 | $1.180,41 | +0,19 % | $1.179,04 | $1.198,60 | $1.175,55 | 16,80K |
| 2026-07-14 | $1.178,12 | -0,52 % | $1.177,34 | $1.182,57 | $1.154,41 | 16,30K |
| 2026-07-13 | $1.184,31 | +2,23 % | $1.160,89 | $1.194,45 | $1.160,89 | 17,30K |
| 2026-07-10 | $1.158,48 | +0,04 % | $1.161,27 | $1.178,12 | $1.151,09 | 11,50K |
| 2026-07-09 | $1.157,96 | -0,07 % | $1.151,00 | $1.168,97 | $1.143,01 | 21,80K |
| 2026-07-08 | $1.158,79 | +0,31 % | $1.150,88 | $1.177,12 | $1.137,35 | 25,80K |
| 2026-07-07 | $1.155,24 | -2,41 % | $1.195,61 | $1.202,49 | $1.145,93 | 23,50K |
| 2026-07-06 | $1.183,82 | +0,05 % | $1.182,03 | $1.197,94 | $1.155,00 | 14,70K |
| 2026-07-02 | $1.183,27 | +1,14 % | $1.162,44 | $1.190,69 | $1.155,66 | 18,60K |
| 2026-07-01 | $1.169,91 | +2,50 % | $1.139,00 | $1.183,22 | $1.139,00 | 19,80K |
| 2026-06-30 | $1.141,42 | -1,08 % | $1.151,02 | $1.155,16 | $1.119,64 | 19,50K |
| 2026-06-29 | $1.153,88 | -0,52 % | $1.151,20 | $1.164,22 | $1.143,12 | 16,60K |
| 2026-06-26 | $1.159,96 | +1,96 % | $1.141,31 | $1.164,69 | $1.140,96 | 54,50K |
| 2026-06-25 | $1.137,67 | -3,00 % | $1.170,00 | $1.180,00 | $1.128,02 | 25,30K |
| 2026-06-24 | $1.172,86 | +2,12 % | $1.146,19 | $1.176,21 | $1.146,19 | 15,90K |
| 2026-06-23 | $1.148,50 | +0,70 % | $1.139,50 | $1.154,76 | $1.129,97 | 20,70K |
| 2026-06-22 | $1.140,53 | -0,36 % | $1.148,98 | $1.190,00 | $1.138,90 | 16,10K |
| 2026-06-18 | $1.144,66 | +1,71 % | $1.129,47 | $1.156,08 | $1.119,12 | 55,00K |
| 2026-06-17 | $1.125,43 | -1,81 % | $1.137,31 | $1.148,20 | $1.103,95 | 21,20K |
| 2026-06-16 | $1.146,18 | +1,43 % | $1.142,82 | $1.156,73 | $1.130,03 | 15,40K |
| 2026-06-15 | $1.130,03 | -3,76 % | $1.169,87 | $1.195,00 | $1.125,38 | 25,80K |
| 2026-06-12 | $1.174,18 | +1,55 % | $1.158,89 | $1.177,09 | $1.155,00 | 17,90K |
| 2026-06-11 | $1.156,21 | +0,82 % | $1.157,58 | $1.159,33 | $1.139,26 | 12,10K |
| 2026-06-10 | $1.146,78 | +0,48 % | $1.150,84 | $1.173,32 | $1.145,48 | 18,00K |
| 2026-06-09 | $1.141,30 | +0,66 % | $1.140,91 | $1.176,07 | $1.132,51 | 15,00K |
| 2026-06-08 | $1.133,86 | +0,12 % | $1.132,53 | $1.146,00 | $1.130,31 | 17,10K |
| 2026-06-05 | $1.132,53 | +1,48 % | $1.125,22 | $1.138,31 | $1.114,90 | 13,40K |
| 2026-06-04 | $1.115,99 | +1,41 % | $1.113,63 | $1.127,50 | $1.107,32 | 13,90K |
| 2026-06-03 | $1.100,47 | -0,52 % | $1.110,89 | $1.110,89 | $1.091,72 | 13,00K |
| 2026-06-02 | $1.106,19 | -0,35 % | $1.099,51 | $1.111,78 | $1.097,80 | 11,90K |
| 2026-06-01 | $1.110,13 | +1,17 % | $1.098,96 | $1.115,69 | $1.085,67 | 13,10K |
| 2026-05-29 | $1.097,29 | -2,33 % | $1.130,00 | $1.130,00 | $1.096,68 | 17,10K |
| 2026-05-28 | $1.123,52 | +0,85 % | $1.115,69 | $1.127,69 | $1.107,04 | 11,30K |
| 2026-05-27 | $1.114,09 | -0,29 % | $1.111,24 | $1.120,76 | $1.094,37 | 16,90K |
| 2026-05-26 | $1.117,28 | +1,14 % | $1.104,01 | $1.126,40 | $1.102,00 | 14,40K |
| 2026-05-22 | $1.104,69 | +0,77 % | $1.103,32 | $1.124,80 | $1.095,00 | 18,00K |