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 | $158,56 | -2,13 % | $163,02 | $163,56 | $158,50 | 985,40K |
| 2026-09-29 | $162,01 | +0,51 % | $163,83 | $164,22 | $158,93 | 878,80K |
| 2026-09-28 | $161,19 | +1,71 % | $156,99 | $161,85 | $155,33 | 727,70K |
| 2026-09-25 | $158,48 | -0,35 % | $159,00 | $160,10 | $155,74 | 639,60K |
| 2026-09-24 | $159,03 | +1,11 % | $155,88 | $159,85 | $155,57 | 914,60K |
| 2026-09-23 | $157,28 | -0,33 % | $158,35 | $159,99 | $156,01 | 646,90K |
| 2026-09-22 | $157,80 | +0,54 % | $160,00 | $161,06 | $155,02 | 890,70K |
| 2026-09-21 | $156,95 | +1,23 % | $156,45 | $158,17 | $155,50 | 824,70K |
| 2026-09-18 | $155,04 | +0,15 % | $155,80 | $157,47 | $154,16 | 1,18M |
| 2026-09-17 | $154,81 | -2,42 % | $160,92 | $160,92 | $154,39 | 805,30K |
| 2026-09-16 | $158,65 | -0,96 % | $160,70 | $161,98 | $157,38 | 634,00K |
| 2026-09-15 | $160,19 | -2,15 % | $163,52 | $164,37 | $159,12 | 907,00K |
| 2026-09-14 | $163,71 | +0,39 % | $161,97 | $164,65 | $160,83 | 772,30K |
| 2026-09-11 | $163,07 | +1,04 % | $162,97 | $165,31 | $162,16 | 761,00K |
| 2026-09-10 | $161,39 | +1,99 % | $158,24 | $163,27 | $158,00 | 871,10K |
| 2026-09-09 | $158,24 | -1,78 % | $160,00 | $160,00 | $157,29 | 907,50K |
| 2026-09-08 | $161,11 | -2,86 % | $164,18 | $168,15 | $161,09 | 811,50K |
| 2026-09-04 | $165,85 | +0,28 % | $165,51 | $167,46 | $165,31 | 623,00K |
| 2026-09-03 | $165,39 | +0,22 % | $165,36 | $166,42 | $163,99 | 765,30K |
| 2026-09-02 | $165,02 | +1,52 % | $165,83 | $167,95 | $164,38 | 1,10M |
| 2026-09-01 | $162,55 | -2,65 % | $164,62 | $166,65 | $162,31 | 735,70K |
| 2026-08-31 | $166,97 | -3,07 % | $169,81 | $169,97 | $165,52 | 844,30K |
| 2026-08-28 | $172,25 | -0,59 % | $173,25 | $174,30 | $171,78 | 353,50K |
| 2026-08-27 | $173,28 | -2,42 % | $176,33 | $177,72 | $172,96 | 463,70K |
| 2026-08-26 | $177,57 | +0,32 % | $178,98 | $178,98 | $174,80 | 484,10K |
| 2026-08-25 | $177,01 | -1,71 % | $181,95 | $182,65 | $176,76 | 455,40K |
| 2026-08-24 | $180,09 | -0,32 % | $180,79 | $181,90 | $178,23 | 654,80K |
| 2026-08-21 | $180,67 | +0,66 % | $180,00 | $182,96 | $179,45 | 579,80K |
| 2026-08-20 | $179,48 | -1,93 % | $182,00 | $183,34 | $178,54 | 652,50K |
| 2026-08-19 | $183,01 | +2,40 % | $180,56 | $184,35 | $178,98 | 609,80K |
| 2026-08-18 | $178,72 | -1,59 % | $180,47 | $182,70 | $178,58 | 682,60K |
| 2026-08-17 | $181,60 | +0,34 % | $179,88 | $181,82 | $178,30 | 628,40K |
| 2026-08-14 | $180,98 | +0,63 % | $179,88 | $183,24 | $178,93 | 449,60K |
| 2026-08-13 | $179,85 | +0,83 % | $179,16 | $180,97 | $178,15 | 1,00M |
| 2026-08-12 | $178,37 | +3,32 % | $173,56 | $178,41 | $172,35 | 927,10K |
| 2026-08-11 | $172,64 | +1,51 % | $170,42 | $173,72 | $170,42 | 916,70K |
| 2026-08-10 | $170,08 | -4,29 % | $175,77 | $177,95 | $169,86 | 671,80K |
| 2026-08-07 | $177,71 | -0,65 % | $180,59 | $180,59 | $176,46 | 781,30K |
| 2026-08-06 | $178,88 | -0,02 % | $178,50 | $180,58 | $178,01 | 711,00K |
| 2026-08-05 | $178,91 | +3,06 % | $174,17 | $181,35 | $174,17 | 880,10K |
| 2026-08-04 | $173,60 | +1,18 % | $171,45 | $175,36 | $171,45 | 1,14M |
| 2026-08-03 | $171,58 | -1,42 % | $170,81 | $176,16 | $168,03 | 1,37M |
| 2026-07-31 | $174,06 | -1,48 % | $174,38 | $176,15 | $170,15 | 1,71M |
| 2026-07-30 | $176,68 | -5,02 % | $173,00 | $179,84 | $164,87 | 1,85M |
| 2026-07-29 | $186,02 | -1,49 % | $184,61 | $188,34 | $184,06 | 1,04M |
| 2026-07-28 | $188,83 | -1,23 % | $189,34 | $190,04 | $185,01 | 965,90K |
| 2026-07-27 | $191,18 | +2,16 % | $188,62 | $193,44 | $188,30 | 695,80K |
| 2026-07-24 | $187,13 | +1,91 % | $183,74 | $190,07 | $183,74 | 662,70K |
| 2026-07-23 | $183,62 | -2,03 % | $185,07 | $185,47 | $182,01 | 683,30K |
| 2026-07-22 | $187,43 | -1,10 % | $187,88 | $191,28 | $187,02 | 529,10K |
| 2026-07-21 | $189,51 | -0,02 % | $191,31 | $192,22 | $188,71 | 485,40K |
| 2026-07-20 | $189,55 | -0,58 % | $191,78 | $193,19 | $188,22 | 717,20K |
| 2026-07-17 | $190,65 | +1,00 % | $187,99 | $190,78 | $187,19 | 741,00K |
| 2026-07-16 | $188,76 | -1,17 % | $190,16 | $194,13 | $185,83 | 1,14M |
| 2026-07-15 | $191,00 | +0,69 % | $193,15 | $193,27 | $189,84 | 680,30K |
| 2026-07-14 | $189,70 | +2,70 % | $185,95 | $189,92 | $183,95 | 593,80K |
| 2026-07-13 | $184,72 | -3,36 % | $191,14 | $191,91 | $182,02 | 824,80K |
| 2026-07-10 | $191,14 | +0,63 % | $190,78 | $192,71 | $189,71 | 318,40K |
| 2026-07-09 | $189,95 | +1,36 % | $187,75 | $192,61 | $186,83 | 524,60K |
| 2026-07-08 | $187,40 | -2,98 % | $191,83 | $192,59 | $186,67 | 673,80K |
| 2026-07-07 | $193,16 | -0,17 % | $193,42 | $195,18 | $192,00 | 612,40K |
| 2026-07-06 | $193,48 | +1,15 % | $192,24 | $193,61 | $189,65 | 704,80K |
| 2026-07-02 | $191,28 | +0,22 % | $191,07 | $193,49 | $189,30 | 791,80K |
| 2026-07-01 | $190,86 | -1,54 % | $192,50 | $193,97 | $190,22 | 627,80K |
| 2026-06-30 | $193,84 | -1,49 % | $195,00 | $195,90 | $193,02 | 736,70K |
| 2026-06-29 | $196,77 | -0,46 % | $198,42 | $199,92 | $195,32 | 746,90K |
| 2026-06-26 | $197,68 | +0,34 % | $195,49 | $198,98 | $195,11 | 1,43M |
| 2026-06-25 | $197,01 | -0,16 % | $198,58 | $200,72 | $195,28 | 793,10K |
| 2026-06-24 | $197,32 | -0,37 % | $199,80 | $202,44 | $196,55 | 1,21M |
| 2026-06-23 | $198,05 | +0,88 % | $194,40 | $201,10 | $194,21 | 678,10K |
| 2026-06-22 | $196,33 | -2,85 % | $199,53 | $200,08 | $195,41 | 993,70K |
| 2026-06-18 | $202,09 | +0,10 % | $204,37 | $206,86 | $200,87 | 1,17M |
| 2026-06-17 | $201,88 | +2,46 % | $196,64 | $206,49 | $196,55 | 1,18M |
| 2026-06-16 | $197,03 | -0,97 % | $196,34 | $199,20 | $195,67 | 953,50K |
| 2026-06-15 | $198,95 | -0,21 % | $203,54 | $206,00 | $194,51 | 1,11M |
| 2026-06-12 | $199,36 | +0,76 % | $198,41 | $200,47 | $197,00 | 698,20K |
| 2026-06-11 | $197,86 | +3,79 % | $193,12 | $197,99 | $191,28 | 791,30K |
| 2026-06-10 | $190,63 | -1,78 % | $194,08 | $198,58 | $189,81 | 1,19M |
| 2026-06-09 | $194,08 | +0,19 % | $195,67 | $199,87 | $193,06 | 1,13M |
| 2026-06-08 | $193,72 | +0,34 % | $191,93 | $196,08 | $191,30 | 1,38M |
| 2026-06-05 | $193,06 | +2,08 % | $190,14 | $195,04 | $190,14 | 832,90K |
| 2026-06-04 | $189,13 | +1,73 % | $188,05 | $189,64 | $185,13 | 766,20K |
| 2026-06-03 | $185,92 | +0,38 % | $182,43 | $187,24 | $182,43 | 614,70K |
| 2026-06-02 | $185,21 | +0,85 % | $182,45 | $190,00 | $182,01 | 1,09M |
| 2026-06-01 | $183,65 | +1,26 % | $181,40 | $186,22 | $180,71 | 877,50K |
| 2026-05-29 | $181,36 | -2,21 % | $186,39 | $186,97 | $180,74 | 1,23M |
| 2026-05-28 | $185,46 | +1,26 % | $186,49 | $188,50 | $181,61 | 1,36M |
| 2026-05-27 | $183,15 | +2,02 % | $181,80 | $183,71 | $179,08 | 945,60K |
| 2026-05-26 | $179,52 | +3,08 % | $177,66 | $180,08 | $174,91 | 1,03M |
| 2026-05-22 | $174,15 | -0,78 % | $177,10 | $177,67 | $174,01 | 779,20K |