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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $113,92 | +2,47 % | $109,68 | $113,95 | $107,11 | 56,59K |
| 2026-09-30 | $111,17 | -0,91 % | $114,16 | $114,16 | $110,60 | 68,30K |
| 2026-09-29 | $112,19 | -1,14 % | $114,35 | $114,35 | $110,99 | 76,50K |
| 2026-09-28 | $113,48 | -1,45 % | $112,76 | $116,18 | $112,76 | 93,00K |
| 2026-09-25 | $115,15 | +1,96 % | $114,63 | $116,31 | $112,92 | 91,60K |
| 2026-09-24 | $112,94 | -2,00 % | $116,00 | $116,08 | $112,83 | 76,90K |
| 2026-09-23 | $115,24 | -3,13 % | $117,70 | $119,00 | $114,59 | 126,80K |
| 2026-09-22 | $118,96 | +3,21 % | $118,79 | $120,30 | $116,99 | 136,70K |
| 2026-09-21 | $115,26 | +0,95 % | $115,97 | $117,14 | $113,83 | 83,40K |
| 2026-09-18 | $114,18 | -2,01 % | $117,70 | $117,70 | $113,01 | 184,50K |
| 2026-09-17 | $116,52 | +0,36 % | $120,05 | $120,05 | $116,50 | 77,20K |
| 2026-09-16 | $116,10 | -1,91 % | $119,93 | $120,21 | $113,86 | 81,70K |
| 2026-09-15 | $118,36 | +0,76 % | $117,18 | $119,25 | $116,02 | 109,00K |
| 2026-09-14 | $117,47 | +1,34 % | $113,94 | $119,05 | $113,94 | 97,30K |
| 2026-09-11 | $115,92 | +2,32 % | $115,40 | $117,21 | $115,02 | 75,70K |
| 2026-09-10 | $113,29 | -2,62 % | $113,63 | $115,56 | $112,43 | 117,40K |
| 2026-09-09 | $116,34 | -1,70 % | $118,68 | $120,64 | $115,11 | 90,20K |
| 2026-09-08 | $118,35 | -3,62 % | $121,29 | $121,78 | $118,15 | 83,50K |
| 2026-09-04 | $122,79 | +1,30 % | $121,15 | $124,17 | $120,15 | 99,90K |
| 2026-09-03 | $121,22 | +3,00 % | $121,06 | $122,85 | $118,21 | 172,30K |
| 2026-09-02 | $117,69 | -1,47 % | $120,64 | $120,93 | $117,37 | 140,60K |
| 2026-09-01 | $119,44 | -3,78 % | $121,25 | $123,83 | $119,34 | 126,10K |
| 2026-08-31 | $124,13 | -4,35 % | $127,82 | $128,60 | $123,47 | 172,50K |
| 2026-08-28 | $129,77 | +2,41 % | $127,66 | $130,11 | $126,56 | 142,90K |
| 2026-08-27 | $126,72 | -1,25 % | $126,13 | $130,00 | $125,66 | 118,00K |
| 2026-08-26 | $128,32 | +0,61 % | $125,78 | $129,63 | $125,78 | 97,80K |
| 2026-08-25 | $127,54 | +1,18 % | $129,32 | $129,71 | $126,24 | 121,30K |
| 2026-08-24 | $126,05 | -4,08 % | $133,00 | $139,34 | $125,28 | 158,90K |
| 2026-08-21 | $131,41 | +11,24 % | $119,25 | $135,92 | $117,78 | 275,50K |
| 2026-08-20 | $118,13 | -7,47 % | $119,99 | $121,27 | $106,41 | 214,70K |
| 2026-08-19 | $127,67 | +2,55 % | $128,89 | $132,25 | $125,72 | 158,70K |
| 2026-08-18 | $124,50 | -4,74 % | $132,20 | $132,20 | $123,74 | 147,60K |
| 2026-08-17 | $130,69 | -2,51 % | $135,47 | $135,47 | $129,44 | 75,80K |
| 2026-08-14 | $134,05 | -1,70 % | $135,17 | $137,60 | $133,41 | 147,00K |
| 2026-08-13 | $136,37 | +0,72 % | $138,04 | $138,81 | $135,06 | 89,40K |
| 2026-08-12 | $135,40 | -1,43 % | $139,40 | $139,40 | $133,49 | 170,50K |
| 2026-08-11 | $137,36 | +4,30 % | $133,68 | $138,91 | $132,68 | 106,00K |
| 2026-08-10 | $131,70 | -4,41 % | $135,21 | $137,89 | $130,00 | 120,80K |
| 2026-08-07 | $137,78 | +2,34 % | $136,65 | $141,00 | $136,65 | 75,10K |
| 2026-08-06 | $134,63 | -2,40 % | $136,27 | $137,69 | $132,12 | 91,70K |
| 2026-08-05 | $137,94 | +1,20 % | $135,61 | $141,09 | $134,61 | 151,00K |
| 2026-08-04 | $136,30 | +4,54 % | $132,61 | $136,51 | $132,16 | 140,10K |
| 2026-08-03 | $130,38 | +5,23 % | $126,77 | $131,50 | $126,77 | 110,70K |
| 2026-07-31 | $123,90 | -4,22 % | $128,84 | $128,84 | $123,33 | 229,50K |
| 2026-07-30 | $129,36 | -2,66 % | $134,55 | $135,43 | $128,37 | 224,30K |
| 2026-07-29 | $132,90 | -2,65 % | $134,05 | $137,94 | $132,39 | 254,60K |
| 2026-07-28 | $136,52 | +2,27 % | $136,38 | $140,02 | $135,15 | 298,20K |
| 2026-07-27 | $133,49 | -0,30 % | $134,91 | $138,99 | $133,13 | 163,10K |
| 2026-07-24 | $133,89 | +2,30 % | $131,98 | $134,65 | $130,38 | 122,70K |
| 2026-07-23 | $130,88 | -0,59 % | $129,98 | $134,98 | $127,58 | 130,60K |
| 2026-07-22 | $131,66 | +2,48 % | $128,36 | $132,99 | $128,29 | 106,70K |
| 2026-07-21 | $128,47 | +0,90 % | $126,46 | $129,07 | $125,00 | 99,90K |
| 2026-07-20 | $127,33 | -3,32 % | $131,54 | $131,65 | $126,30 | 128,70K |
| 2026-07-17 | $131,70 | -3,41 % | $134,86 | $138,04 | $128,71 | 159,40K |
| 2026-07-16 | $136,35 | +3,14 % | $131,85 | $139,00 | $131,85 | 166,60K |
| 2026-07-15 | $132,20 | +2,67 % | $129,12 | $133,57 | $129,12 | 89,30K |
| 2026-07-14 | $128,76 | +2,76 % | $127,50 | $129,16 | $124,87 | 125,20K |
| 2026-07-13 | $125,30 | -1,57 % | $128,62 | $128,92 | $124,25 | 73,10K |
| 2026-07-10 | $127,30 | +1,23 % | $126,26 | $131,38 | $126,26 | 67,10K |
| 2026-07-09 | $125,75 | +2,83 % | $122,87 | $127,27 | $121,77 | 102,50K |
| 2026-07-08 | $122,29 | -3,78 % | $125,18 | $125,18 | $121,34 | 88,80K |
| 2026-07-07 | $127,09 | -2,11 % | $129,72 | $129,72 | $127,01 | 75,60K |
| 2026-07-06 | $129,83 | -3,49 % | $135,39 | $135,47 | $128,59 | 129,60K |
| 2026-07-02 | $134,53 | -0,36 % | $134,33 | $134,69 | $130,69 | 103,20K |
| 2026-07-01 | $135,01 | -5,20 % | $139,94 | $143,68 | $135,01 | 191,60K |
| 2026-06-30 | $142,41 | -1,89 % | $144,21 | $144,73 | $138,27 | 171,80K |
| 2026-06-29 | $145,15 | -1,63 % | $146,64 | $148,19 | $141,11 | 98,30K |
| 2026-06-26 | $147,55 | +4,00 % | $142,50 | $148,48 | $140,00 | 212,80K |
| 2026-06-25 | $141,88 | -0,02 % | $142,69 | $147,79 | $139,17 | 198,10K |
| 2026-06-24 | $141,91 | +11,31 % | $128,99 | $146,57 | $128,99 | 187,90K |
| 2026-06-23 | $127,49 | +1,51 % | $124,45 | $128,42 | $124,01 | 126,20K |
| 2026-06-22 | $125,59 | -4,70 % | $131,07 | $133,52 | $124,99 | 155,10K |
| 2026-06-18 | $131,78 | +9,03 % | $123,42 | $134,05 | $123,42 | 196,80K |
| 2026-06-17 | $120,87 | -0,14 % | $120,99 | $127,77 | $118,61 | 218,80K |
| 2026-06-16 | $121,04 | +0,99 % | $120,92 | $124,70 | $119,28 | 116,40K |
| 2026-06-15 | $119,85 | -0,72 % | $123,13 | $125,20 | $119,09 | 89,00K |
| 2026-06-12 | $120,72 | -0,12 % | $116,00 | $125,99 | $116,00 | 99,50K |
| 2026-06-11 | $120,87 | +8,00 % | $112,26 | $121,16 | $110,96 | 109,90K |
| 2026-06-10 | $111,92 | -1,82 % | $114,00 | $114,67 | $111,25 | 112,90K |
| 2026-06-09 | $114,00 | +5,55 % | $108,73 | $115,28 | $108,73 | 111,90K |
| 2026-06-08 | $108,01 | -0,91 % | $109,45 | $111,77 | $107,72 | 104,30K |
| 2026-06-05 | $109,00 | -2,50 % | $110,33 | $111,84 | $107,81 | 55,70K |
| 2026-06-04 | $111,79 | +1,35 % | $111,95 | $113,50 | $110,51 | 56,90K |
| 2026-06-03 | $110,30 | -3,97 % | $112,78 | $114,40 | $108,10 | 94,90K |
| 2026-06-02 | $114,86 | +1,84 % | $111,26 | $117,45 | $111,14 | 74,00K |
| 2026-06-01 | $112,78 | +2,19 % | $112,51 | $116,19 | $112,00 | 83,70K |
| 2026-05-29 | $110,36 | -0,93 % | $111,00 | $112,70 | $109,44 | 123,30K |
| 2026-05-28 | $111,40 | -1,20 % | $111,00 | $113,78 | $108,64 | 81,00K |
| 2026-05-27 | $112,75 | +1,59 % | $112,88 | $117,75 | $111,85 | 83,00K |
| 2026-05-26 | $110,98 | +5,46 % | $106,55 | $111,15 | $105,37 | 117,30K |