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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $116,61 | +0,61 % | $116,92 | $117,25 | $114,87 | 259,28K |
| 2026-09-30 | $115,91 | -0,31 % | $116,93 | $116,93 | $114,91 | 686,20K |
| 2026-09-29 | $116,27 | +0,43 % | $115,63 | $117,18 | $114,10 | 561,20K |
| 2026-09-28 | $115,77 | +0,60 % | $114,57 | $116,49 | $113,60 | 703,80K |
| 2026-09-25 | $115,08 | +3,74 % | $111,16 | $115,68 | $110,57 | 501,10K |
| 2026-09-24 | $110,93 | -1,53 % | $111,69 | $112,26 | $110,35 | 464,60K |
| 2026-09-23 | $112,65 | -1,47 % | $113,71 | $114,58 | $112,40 | 511,60K |
| 2026-09-22 | $114,33 | -1,61 % | $117,47 | $118,42 | $114,26 | 951,40K |
| 2026-09-21 | $116,20 | +0,20 % | $116,79 | $117,08 | $115,32 | 790,60K |
| 2026-09-18 | $115,97 | +0,64 % | $115,51 | $116,25 | $112,75 | 1,67M |
| 2026-09-17 | $115,23 | -0,49 % | $118,16 | $119,26 | $113,85 | 565,10K |
| 2026-09-16 | $115,80 | +1,53 % | $115,39 | $117,13 | $114,56 | 544,90K |
| 2026-09-15 | $114,06 | -0,31 % | $115,50 | $116,49 | $113,35 | 396,00K |
| 2026-09-14 | $114,41 | -3,79 % | $116,24 | $116,47 | $112,70 | 468,40K |
| 2026-09-11 | $118,92 | +3,18 % | $116,60 | $120,10 | $115,94 | 546,10K |
| 2026-09-10 | $115,25 | -1,20 % | $115,08 | $116,69 | $114,60 | 362,10K |
| 2026-09-09 | $116,65 | -2,04 % | $118,77 | $119,36 | $116,00 | 358,20K |
| 2026-09-08 | $119,08 | -0,18 % | $118,76 | $119,57 | $117,09 | 324,80K |
| 2026-09-04 | $119,30 | -0,15 % | $119,39 | $120,99 | $118,44 | 312,20K |
| 2026-09-03 | $119,48 | +0,38 % | $119,25 | $120,17 | $117,75 | 314,50K |
| 2026-09-02 | $119,03 | +0,93 % | $118,10 | $119,67 | $117,28 | 398,30K |
| 2026-09-01 | $117,93 | -2,18 % | $119,52 | $122,04 | $117,64 | 492,10K |
| 2026-08-31 | $120,56 | -1,60 % | $122,33 | $122,33 | $119,41 | 488,60K |
| 2026-08-28 | $122,52 | -1,76 % | $124,85 | $124,85 | $122,34 | 259,40K |
| 2026-08-27 | $124,71 | +0,58 % | $123,96 | $125,21 | $122,27 | 519,30K |
| 2026-08-26 | $123,99 | +1,67 % | $122,06 | $124,19 | $120,00 | 301,50K |
| 2026-08-25 | $121,95 | -0,97 % | $125,02 | $125,22 | $121,43 | 617,60K |
| 2026-08-24 | $123,14 | -0,48 % | $123,73 | $123,73 | $121,75 | 277,10K |
| 2026-08-21 | $123,74 | +0,63 % | $124,10 | $124,65 | $122,22 | 279,30K |
| 2026-08-20 | $122,97 | -2,47 % | $124,63 | $125,51 | $122,63 | 539,60K |
| 2026-08-19 | $126,08 | +1,33 % | $126,29 | $126,63 | $122,76 | 456,60K |
| 2026-08-18 | $124,42 | -2,81 % | $127,24 | $127,24 | $123,65 | 467,00K |
| 2026-08-17 | $128,02 | +0,72 % | $127,00 | $129,46 | $125,01 | 700,80K |
| 2026-08-14 | $127,10 | +2,80 % | $123,48 | $127,60 | $123,42 | 790,50K |
| 2026-08-13 | $123,64 | -2,02 % | $126,92 | $126,95 | $123,28 | 586,20K |
| 2026-08-12 | $126,19 | +0,65 % | $126,40 | $127,59 | $123,81 | 276,60K |
| 2026-08-11 | $125,37 | -0,48 % | $126,99 | $127,55 | $124,48 | 394,70K |
| 2026-08-10 | $125,97 | -1,83 % | $128,10 | $129,16 | $125,35 | 546,80K |
| 2026-08-07 | $128,32 | +5,53 % | $124,32 | $128,76 | $123,45 | 929,20K |
| 2026-08-06 | $121,60 | -1,40 % | $124,79 | $125,64 | $120,94 | 814,00K |
| 2026-08-05 | $123,33 | +1,00 % | $123,20 | $125,98 | $122,27 | 1,84M |
| 2026-08-04 | $122,11 | -1,58 % | $124,61 | $125,81 | $121,94 | 1,25M |
| 2026-08-03 | $124,07 | +2,56 % | $121,31 | $126,64 | $121,31 | 1,07M |
| 2026-07-31 | $120,97 | +5,26 % | $116,28 | $124,62 | $116,28 | 2,00M |
| 2026-07-30 | $114,92 | -2,51 % | $114,42 | $116,13 | $108,38 | 2,96M |
| 2026-07-29 | $117,88 | -2,83 % | $120,61 | $121,98 | $115,44 | 1,26M |
| 2026-07-28 | $121,31 | -3,35 % | $125,10 | $125,29 | $120,56 | 839,80K |
| 2026-07-27 | $125,52 | +0,84 % | $126,59 | $127,84 | $123,18 | 798,70K |
| 2026-07-24 | $124,47 | -1,77 % | $127,65 | $128,74 | $123,81 | 571,30K |
| 2026-07-23 | $126,71 | +0,79 % | $124,57 | $127,27 | $124,57 | 811,30K |
| 2026-07-22 | $125,72 | +0,75 % | $124,82 | $126,80 | $124,78 | 571,00K |
| 2026-07-21 | $124,78 | +2,21 % | $123,58 | $125,09 | $122,41 | 660,10K |
| 2026-07-20 | $122,08 | -1,57 % | $124,51 | $126,54 | $121,80 | 594,60K |
| 2026-07-17 | $124,03 | -1,27 % | $124,92 | $127,91 | $124,01 | 1,67M |
| 2026-07-16 | $125,63 | +0,86 % | $124,23 | $127,58 | $124,23 | 858,90K |
| 2026-07-15 | $124,56 | +3,00 % | $121,92 | $125,45 | $121,92 | 994,20K |
| 2026-07-14 | $120,93 | +1,84 % | $121,08 | $123,10 | $119,58 | 764,80K |
| 2026-07-13 | $118,74 | -3,04 % | $120,62 | $122,45 | $118,53 | 837,10K |
| 2026-07-10 | $122,46 | -2,48 % | $123,50 | $127,23 | $120,18 | 1,25M |
| 2026-07-09 | $125,58 | -12,50 % | $141,62 | $144,06 | $125,18 | 1,79M |
| 2026-07-08 | $143,52 | -0,38 % | $141,81 | $145,36 | $141,81 | 390,90K |
| 2026-07-07 | $144,07 | -2,92 % | $147,02 | $147,87 | $141,59 | 448,20K |
| 2026-07-06 | $148,41 | +1,70 % | $145,95 | $151,11 | $145,95 | 544,50K |
| 2026-07-02 | $145,93 | -2,60 % | $151,16 | $152,35 | $144,24 | 607,30K |
| 2026-07-01 | $149,82 | -5,23 % | $157,74 | $158,47 | $149,32 | 795,20K |
| 2026-06-30 | $158,08 | -0,55 % | $158,96 | $160,41 | $157,79 | 791,40K |
| 2026-06-29 | $158,96 | -0,89 % | $157,98 | $160,29 | $155,44 | 845,00K |
| 2026-06-26 | $160,39 | +2,39 % | $157,46 | $162,08 | $155,29 | 2,14M |
| 2026-06-25 | $156,65 | +3,14 % | $153,86 | $157,54 | $153,17 | 575,60K |
| 2026-06-24 | $151,88 | +1,20 % | $150,82 | $155,22 | $150,26 | 1,11M |
| 2026-06-23 | $150,08 | -0,94 % | $149,05 | $152,83 | $147,87 | 2,21M |
| 2026-06-22 | $151,50 | +3,29 % | $146,52 | $151,57 | $146,09 | 1,44M |
| 2026-06-18 | $146,67 | +2,32 % | $145,49 | $147,08 | $144,79 | 1,23M |
| 2026-06-17 | $143,34 | -1,27 % | $145,86 | $148,00 | $143,09 | 773,40K |
| 2026-06-16 | $145,18 | +2,70 % | $143,34 | $147,38 | $143,11 | 880,70K |
| 2026-06-15 | $141,36 | +0,54 % | $143,01 | $145,00 | $140,93 | 513,90K |
| 2026-06-12 | $140,60 | +1,16 % | $140,20 | $143,24 | $140,18 | 539,70K |
| 2026-06-11 | $138,99 | +2,38 % | $137,69 | $139,39 | $134,41 | 1,07M |
| 2026-06-10 | $135,76 | -3,06 % | $140,70 | $142,55 | $135,72 | 612,80K |
| 2026-06-09 | $140,05 | +0,14 % | $140,96 | $143,86 | $136,88 | 690,00K |
| 2026-06-08 | $139,85 | -1,06 % | $141,00 | $141,87 | $138,57 | 578,90K |
| 2026-06-05 | $141,35 | -0,16 % | $141,38 | $144,11 | $140,00 | 651,20K |
| 2026-06-04 | $141,57 | +1,83 % | $138,78 | $141,87 | $137,83 | 513,10K |
| 2026-06-03 | $139,03 | +1,67 % | $136,01 | $139,17 | $136,01 | 658,20K |
| 2026-06-02 | $136,75 | +0,16 % | $136,00 | $139,13 | $136,00 | 688,00K |
| 2026-06-01 | $136,53 | -0,23 % | $134,79 | $137,75 | $133,64 | 1,55M |
| 2026-05-29 | $136,84 | -0,34 % | $137,93 | $140,02 | $136,58 | 1,07M |
| 2026-05-28 | $137,31 | +1,98 % | $136,58 | $140,00 | $135,85 | 608,70K |
| 2026-05-27 | $134,65 | +0,85 % | $135,89 | $138,27 | $134,38 | 659,40K |
| 2026-05-26 | $133,52 | +2,75 % | $130,91 | $134,13 | $130,22 | 561,70K |