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 | $210,94 | +0,39 % | $210,81 | $211,92 | $209,50 | 1,90M |
| 2026-09-29 | $210,13 | -0,66 % | $211,90 | $213,37 | $209,02 | 2,03M |
| 2026-09-28 | $211,52 | -0,48 % | $211,15 | $212,81 | $209,73 | 2,20M |
| 2026-09-25 | $212,55 | +0,36 % | $211,54 | $213,64 | $210,75 | 1,83M |
| 2026-09-24 | $211,79 | -0,37 % | $212,20 | $212,97 | $209,18 | 2,14M |
| 2026-09-23 | $212,57 | +0,34 % | $209,00 | $213,01 | $209,00 | 2,48M |
| 2026-09-22 | $211,85 | +2,60 % | $207,92 | $212,27 | $206,49 | 4,84M |
| 2026-09-21 | $206,48 | +0,01 % | $206,90 | $207,63 | $204,29 | 3,44M |
| 2026-09-18 | $206,46 | -0,01 % | $206,49 | $207,48 | $204,26 | 7,04M |
| 2026-09-17 | $206,49 | -0,56 % | $209,04 | $209,58 | $204,50 | 3,38M |
| 2026-09-16 | $207,66 | +2,07 % | $204,85 | $210,59 | $204,32 | 5,05M |
| 2026-09-15 | $203,44 | +1,02 % | $201,38 | $205,22 | $199,91 | 3,69M |
| 2026-09-14 | $201,38 | -0,48 % | $199,30 | $201,54 | $196,98 | 3,29M |
| 2026-09-11 | $202,36 | +0,09 % | $203,62 | $204,20 | $201,54 | 2,75M |
| 2026-09-10 | $202,18 | -1,34 % | $202,53 | $204,21 | $201,08 | 2,01M |
| 2026-09-09 | $204,93 | -1,59 % | $207,06 | $208,23 | $204,72 | 2,13M |
| 2026-09-08 | $208,24 | -0,65 % | $209,00 | $209,79 | $207,05 | 2,28M |
| 2026-09-04 | $209,61 | +0,95 % | $207,06 | $210,00 | $206,92 | 2,70M |
| 2026-09-03 | $207,63 | +0,76 % | $208,36 | $209,29 | $204,91 | 2,49M |
| 2026-09-02 | $206,07 | -1,86 % | $210,63 | $210,73 | $204,81 | 2,91M |
| 2026-09-01 | $209,98 | -1,66 % | $213,17 | $214,00 | $208,81 | 2,35M |
| 2026-08-31 | $213,53 | -1,79 % | $214,74 | $215,54 | $212,22 | 5,08M |
| 2026-08-28 | $217,43 | -1,34 % | $221,45 | $221,45 | $215,09 | 2,11M |
| 2026-08-27 | $220,39 | -0,13 % | $219,68 | $221,25 | $217,20 | 2,25M |
| 2026-08-26 | $220,67 | +2,31 % | $216,52 | $221,27 | $216,41 | 3,21M |
| 2026-08-25 | $215,68 | +0,42 % | $216,51 | $216,54 | $214,44 | 2,27M |
| 2026-08-24 | $214,77 | -0,52 % | $216,01 | $216,99 | $213,10 | 2,69M |
| 2026-08-21 | $215,90 | -1,11 % | $219,38 | $219,83 | $215,78 | 3,47M |
| 2026-08-20 | $218,32 | -1,54 % | $221,09 | $222,18 | $218,05 | 2,44M |
| 2026-08-19 | $221,73 | -2,63 % | $226,90 | $227,00 | $221,49 | 2,31M |
| 2026-08-18 | $227,71 | -0,76 % | $229,29 | $229,76 | $227,43 | 2,51M |
| 2026-08-17 | $229,45 | -1,93 % | $232,31 | $232,77 | $228,28 | 2,60M |
| 2026-08-14 | $233,96 | -0,01 % | $232,39 | $234,80 | $232,39 | 2,69M |
| 2026-08-13 | $233,99 | -0,57 % | $235,50 | $236,35 | $232,50 | 2,48M |
| 2026-08-12 | $235,34 | +2,27 % | $231,00 | $235,67 | $228,56 | 3,15M |
| 2026-08-11 | $230,12 | -5,27 % | $242,32 | $244,81 | $229,70 | 5,44M |
| 2026-08-10 | $242,93 | -1,33 % | $245,76 | $246,25 | $241,88 | 2,25M |
| 2026-08-07 | $246,21 | +2,27 % | $240,55 | $246,73 | $239,48 | 2,84M |
| 2026-08-06 | $240,74 | -2,97 % | $248,96 | $250,00 | $239,93 | 5,04M |
| 2026-08-05 | $248,12 | -0,27 % | $248,62 | $251,16 | $246,74 | 2,23M |
| 2026-08-04 | $248,79 | +0,82 % | $249,62 | $250,26 | $245,00 | 3,57M |
| 2026-08-03 | $246,77 | +1,53 % | $245,47 | $249,64 | $242,20 | 3,28M |
| 2026-07-31 | $243,05 | +0,47 % | $240,52 | $246,00 | $238,02 | 3,89M |
| 2026-07-30 | $241,91 | +0,33 % | $241,88 | $242,42 | $237,36 | 2,84M |
| 2026-07-29 | $241,12 | -2,40 % | $245,44 | $246,24 | $240,32 | 2,78M |
| 2026-07-28 | $247,05 | +0,53 % | $249,80 | $252,00 | $246,09 | 2,95M |
| 2026-07-27 | $245,75 | +1,07 % | $244,50 | $248,01 | $242,53 | 4,05M |
| 2026-07-24 | $243,15 | -1,27 % | $246,89 | $247,75 | $239,12 | 3,82M |
| 2026-07-23 | $246,27 | +5,70 % | $238,00 | $250,27 | $237,69 | 6,31M |
| 2026-07-22 | $232,99 | +1,36 % | $232,46 | $238,11 | $231,32 | 3,80M |
| 2026-07-21 | $229,86 | +1,63 % | $227,90 | $232,84 | $225,51 | 2,41M |
| 2026-07-20 | $226,18 | +0,52 % | $225,00 | $227,77 | $223,59 | 3,11M |
| 2026-07-17 | $225,02 | -0,58 % | $225,96 | $230,47 | $224,53 | 3,92M |
| 2026-07-16 | $226,33 | +1,57 % | $221,17 | $226,40 | $221,17 | 3,15M |
| 2026-07-15 | $222,84 | +0,07 % | $222,50 | $225,91 | $220,54 | 2,52M |
| 2026-07-14 | $222,68 | +0,19 % | $223,30 | $225,78 | $222,22 | 2,12M |
| 2026-07-13 | $222,25 | -1,84 % | $225,95 | $226,87 | $220,39 | 2,59M |
| 2026-07-10 | $226,42 | +1,34 % | $224,05 | $228,78 | $222,11 | 2,60M |
| 2026-07-09 | $223,42 | +1,39 % | $221,22 | $223,50 | $218,10 | 3,03M |
| 2026-07-08 | $220,36 | -2,08 % | $223,00 | $223,06 | $218,70 | 4,32M |
| 2026-07-07 | $225,05 | -2,65 % | $230,42 | $234,64 | $222,05 | 4,46M |
| 2026-07-06 | $231,18 | +0,57 % | $229,15 | $231,86 | $222,85 | 7,54M |
| 2026-07-02 | $229,86 | +3,66 % | $222,28 | $230,13 | $220,22 | 5,66M |
| 2026-07-01 | $221,75 | -0,96 % | $227,31 | $227,31 | $220,60 | 6,20M |
| 2026-06-30 | $223,90 | -1,71 % | $231,35 | $232,55 | $219,33 | 6,01M |
| 2026-06-29 | $227,80 | -6,46 % | $240,65 | $252,00 | $227,16 | 7,77M |
| 2026-06-26 | $243,53 | +0,42 % | $240,72 | $245,06 | $237,33 | 17,05M |
| 2026-06-25 | $242,52 | +1,68 % | $238,88 | $248,95 | $238,88 | 5,58M |
| 2026-06-24 | $238,51 | +2,27 % | $234,74 | $239,97 | $234,62 | 3,91M |
| 2026-06-23 | $233,21 | -2,52 % | $236,63 | $236,79 | $231,40 | 6,10M |
| 2026-06-22 | $239,23 | -0,39 % | $240,99 | $242,68 | $238,28 | 3,84M |
| 2026-06-18 | $240,18 | +0,17 % | $243,62 | $244,24 | $237,95 | 6,34M |
| 2026-06-17 | $239,76 | -0,38 % | $241,68 | $246,15 | $239,00 | 5,71M |
| 2026-06-16 | $240,68 | +0,91 % | $240,17 | $242,74 | $237,99 | 3,97M |
| 2026-06-15 | $238,50 | +3,22 % | $238,07 | $242,63 | $236,03 | 7,95M |
| 2026-06-12 | $231,05 | +0,54 % | $232,83 | $236,52 | $229,85 | 4,44M |
| 2026-06-11 | $229,81 | +6,43 % | $218,06 | $230,20 | $217,27 | 6,34M |
| 2026-06-10 | $215,92 | -4,55 % | $224,67 | $225,35 | $215,54 | 4,43M |
| 2026-06-09 | $226,22 | +1,84 % | $223,25 | $226,75 | $222,49 | 4,31M |
| 2026-06-08 | $222,13 | -1,01 % | $224,22 | $226,33 | $221,75 | 3,58M |
| 2026-06-05 | $224,40 | -1,69 % | $229,54 | $229,67 | $223,39 | 4,70M |
| 2026-06-04 | $228,25 | -2,52 % | $236,33 | $237,82 | $227,34 | 6,45M |
| 2026-06-03 | $234,15 | -5,09 % | $245,31 | $249,07 | $232,19 | 5,90M |
| 2026-06-02 | $246,70 | -0,55 % | $247,41 | $250,67 | $243,40 | 4,47M |
| 2026-06-01 | $248,08 | -0,55 % | $245,41 | $248,84 | $244,05 | 4,78M |
| 2026-05-29 | $249,46 | +2,09 % | $244,36 | $251,64 | $243,15 | 5,24M |
| 2026-05-28 | $244,36 | +0,63 % | $242,16 | $244,87 | $239,44 | 4,23M |
| 2026-05-27 | $242,84 | -0,07 % | $245,20 | $246,68 | $242,75 | 4,27M |
| 2026-05-26 | $243,02 | +1,67 % | $244,50 | $247,43 | $241,87 | 6,28M |
| 2026-05-22 | $239,04 | +1,84 % | $236,54 | $240,16 | $233,40 | 4,84M |