Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $222,87 | -0,08 % | $223,21 | $224,51 | $221,97 | 252,20K |
| 2026-10-09 | $223,05 | +0,90 % | $221,90 | $223,55 | $219,87 | 279,30K |
| 2026-10-08 | $221,07 | -0,10 % | $221,60 | $221,77 | $218,00 | 384,80K |
| 2026-10-07 | $221,29 | -2,31 % | $223,39 | $224,54 | $221,02 | 160,80K |
| 2026-10-06 | $226,52 | +0,73 % | $225,69 | $226,85 | $221,21 | 203,20K |
| 2026-10-05 | $224,88 | +0,02 % | $224,27 | $226,99 | $223,07 | 328,80K |
| 2026-10-02 | $224,84 | -2,59 % | $233,37 | $234,87 | $224,82 | 317,10K |
| 2026-10-01 | $230,82 | +1,09 % | $229,00 | $232,30 | $226,99 | 427,00K |
| 2026-09-30 | $228,33 | -1,09 % | $231,08 | $232,94 | $228,17 | 378,50K |
| 2026-09-29 | $230,84 | +0,09 % | $229,71 | $232,94 | $229,10 | 267,70K |
| 2026-09-28 | $230,63 | -0,60 % | $229,05 | $232,94 | $225,64 | 223,70K |
| 2026-09-25 | $232,02 | +1,12 % | $231,21 | $233,78 | $229,58 | 246,60K |
| 2026-09-24 | $229,44 | -0,72 % | $230,70 | $235,02 | $229,43 | 273,10K |
| 2026-09-23 | $231,11 | +0,82 % | $229,00 | $234,56 | $228,61 | 267,20K |
| 2026-09-22 | $229,22 | +1,12 % | $228,80 | $231,25 | $225,52 | 281,70K |
| 2026-09-21 | $226,67 | +2,15 % | $224,12 | $227,64 | $222,82 | 243,60K |
| 2026-09-18 | $221,90 | +0,47 % | $220,78 | $221,95 | $218,92 | 875,30K |
| 2026-09-17 | $220,87 | -0,67 % | $225,70 | $225,70 | $219,81 | 528,90K |
| 2026-09-16 | $222,37 | -0,04 % | $223,35 | $227,41 | $222,04 | 431,90K |
| 2026-09-15 | $222,45 | -2,32 % | $228,00 | $228,24 | $221,01 | 380,90K |
| 2026-09-14 | $227,73 | -3,20 % | $233,39 | $234,69 | $225,53 | 464,90K |
| 2026-09-11 | $235,25 | +1,25 % | $234,99 | $239,53 | $232,04 | 237,20K |
| 2026-09-10 | $232,34 | -0,06 % | $232,36 | $235,82 | $229,64 | 306,80K |
| 2026-09-09 | $232,48 | -1,09 % | $235,34 | $236,31 | $231,59 | 331,80K |
| 2026-09-08 | $235,04 | -2,14 % | $240,26 | $240,26 | $234,88 | 245,20K |
| 2026-09-04 | $240,18 | +0,38 % | $238,20 | $241,58 | $238,20 | 281,30K |
| 2026-09-03 | $239,26 | -0,24 % | $243,26 | $243,26 | $236,65 | 308,80K |
| 2026-09-02 | $239,83 | -0,90 % | $243,98 | $243,98 | $239,21 | 222,20K |
| 2026-09-01 | $242,00 | -0,89 % | $242,95 | $245,21 | $241,33 | 217,70K |
| 2026-08-31 | $244,17 | -2,36 % | $246,92 | $249,34 | $244,11 | 331,90K |
| 2026-08-28 | $250,06 | -0,38 % | $249,30 | $252,27 | $246,40 | 233,60K |
| 2026-08-27 | $251,01 | -1,89 % | $257,50 | $258,43 | $246,97 | 528,00K |
| 2026-08-26 | $255,84 | -0,49 % | $262,31 | $265,98 | $250,17 | 388,60K |
| 2026-08-25 | $257,10 | -0,82 % | $262,30 | $262,77 | $256,77 | 309,10K |
| 2026-08-24 | $259,23 | -0,68 % | $262,90 | $263,62 | $258,56 | 200,80K |
| 2026-08-21 | $261,00 | +1,19 % | $256,03 | $261,89 | $256,03 | 207,60K |
| 2026-08-20 | $257,92 | -2,45 % | $261,60 | $265,09 | $256,66 | 220,10K |
| 2026-08-19 | $264,39 | -1,63 % | $268,78 | $268,97 | $264,39 | 202,50K |
| 2026-08-18 | $268,78 | -0,67 % | $267,00 | $272,42 | $265,94 | 228,50K |
| 2026-08-17 | $270,60 | -1,60 % | $272,30 | $274,04 | $270,21 | 261,70K |
| 2026-08-14 | $274,99 | +0,92 % | $273,23 | $275,03 | $270,86 | 199,20K |
| 2026-08-13 | $272,49 | +0,10 % | $274,78 | $274,78 | $267,56 | 226,90K |
| 2026-08-12 | $272,21 | +2,83 % | $267,03 | $272,38 | $264,73 | 233,60K |
| 2026-08-11 | $264,72 | -0,14 % | $264,18 | $268,67 | $262,62 | 441,90K |
| 2026-08-10 | $265,08 | -0,46 % | $269,14 | $270,01 | $264,22 | 192,00K |
| 2026-08-07 | $266,31 | +0,90 % | $263,58 | $269,68 | $262,42 | 123,90K |
| 2026-08-06 | $263,93 | -0,95 % | $265,60 | $272,74 | $261,76 | 180,30K |
| 2026-08-05 | $266,46 | +0,19 % | $262,50 | $268,42 | $262,50 | 172,60K |
| 2026-08-04 | $265,96 | +1,58 % | $265,00 | $267,97 | $263,79 | 269,30K |
| 2026-08-03 | $261,82 | +1,76 % | $255,31 | $263,22 | $255,31 | 231,50K |
| 2026-07-31 | $257,28 | +0,44 % | $253,13 | $259,02 | $253,13 | 178,50K |
| 2026-07-30 | $256,15 | -0,47 % | $259,06 | $263,23 | $252,78 | 195,90K |
| 2026-07-29 | $257,36 | -2,24 % | $260,64 | $263,19 | $255,09 | 170,20K |
| 2026-07-28 | $263,25 | +1,48 % | $258,65 | $263,47 | $257,68 | 339,80K |
| 2026-07-27 | $259,42 | +2,38 % | $255,02 | $261,17 | $254,81 | 192,00K |
| 2026-07-24 | $253,40 | +1,82 % | $250,50 | $254,02 | $250,43 | 178,10K |
| 2026-07-23 | $248,87 | +1,89 % | $244,51 | $250,24 | $244,51 | 370,20K |
| 2026-07-22 | $244,25 | -1,37 % | $248,05 | $250,00 | $244,16 | 169,50K |
| 2026-07-21 | $247,64 | -0,22 % | $248,91 | $249,74 | $246,00 | 156,00K |
| 2026-07-20 | $248,18 | -0,76 % | $250,00 | $253,43 | $246,78 | 202,10K |
| 2026-07-17 | $250,07 | -0,07 % | $242,01 | $255,76 | $229,91 | 275,10K |
| 2026-07-16 | $250,24 | -1,17 % | $252,31 | $252,91 | $247,62 | 199,90K |
| 2026-07-15 | $253,20 | +1,40 % | $249,10 | $255,59 | $249,10 | 138,40K |
| 2026-07-14 | $249,70 | +0,16 % | $251,99 | $253,08 | $249,55 | 146,40K |
| 2026-07-13 | $249,30 | -1,88 % | $251,93 | $252,00 | $247,68 | 107,50K |
| 2026-07-10 | $254,07 | +0,32 % | $252,14 | $254,64 | $249,50 | 137,40K |
| 2026-07-09 | $253,27 | +0,89 % | $248,03 | $254,82 | $247,79 | 148,80K |
| 2026-07-08 | $251,03 | -2,54 % | $254,63 | $256,79 | $249,42 | 141,90K |
| 2026-07-07 | $257,57 | -1,93 % | $265,09 | $265,09 | $253,01 | 171,00K |
| 2026-07-06 | $262,63 | +0,36 % | $261,66 | $267,42 | $260,27 | 340,50K |
| 2026-07-02 | $261,70 | +0,02 % | $260,36 | $265,55 | $258,34 | 371,80K |
| 2026-07-01 | $261,65 | +1,45 % | $260,02 | $265,20 | $259,04 | 280,60K |
| 2026-06-30 | $257,91 | +1,35 % | $252,79 | $258,85 | $252,79 | 546,20K |
| 2026-06-29 | $254,48 | -0,10 % | $252,56 | $258,50 | $250,61 | 635,30K |
| 2026-06-26 | $254,74 | -1,06 % | $255,27 | $255,43 | $249,08 | 824,80K |
| 2026-06-25 | $257,47 | +4,68 % | $248,55 | $257,52 | $245,17 | 772,60K |
| 2026-06-24 | $245,97 | -0,11 % | $241,61 | $249,09 | $241,61 | 581,60K |
| 2026-06-23 | $246,24 | +1,70 % | $241,00 | $246,90 | $235,00 | 379,40K |
| 2026-06-22 | $242,12 | -2,21 % | $244,55 | $248,55 | $241,72 | 422,40K |
| 2026-06-18 | $247,58 | -0,23 % | $255,59 | $255,59 | $246,76 | 393,80K |
| 2026-06-17 | $248,14 | +0,01 % | $246,12 | $252,15 | $236,84 | 277,00K |
| 2026-06-16 | $248,11 | -0,25 % | $248,96 | $252,34 | $247,66 | 269,10K |
| 2026-06-15 | $248,73 | +0,66 % | $254,70 | $255,79 | $248,73 | 318,00K |
| 2026-06-12 | $247,09 | -1,58 % | $253,37 | $253,37 | $245,66 | 254,20K |
| 2026-06-11 | $251,05 | +5,73 % | $240,16 | $251,31 | $240,16 | 376,00K |
| 2026-06-10 | $237,45 | -1,81 % | $241,20 | $243,85 | $236,90 | 345,70K |
| 2026-06-09 | $241,83 | +0,97 % | $239,37 | $243,50 | $233,78 | 619,40K |
| 2026-06-08 | $239,50 | -1,64 % | $245,12 | $248,14 | $238,54 | 295,70K |
| 2026-06-05 | $243,50 | -1,14 % | $244,47 | $245,83 | $241,71 | 274,30K |
| 2026-06-04 | $246,30 | +1,67 % | $244,53 | $249,83 | $243,63 | 370,50K |