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 | $166,79 | +6,35 % | $161,47 | $169,14 | $161,47 | 369,27K |
| 2026-09-30 | $156,83 | +0,30 % | $156,14 | $157,80 | $155,78 | 281,50K |
| 2026-09-29 | $156,36 | -0,80 % | $156,13 | $159,01 | $155,46 | 160,00K |
| 2026-09-28 | $157,62 | -0,23 % | $158,62 | $158,62 | $155,71 | 159,90K |
| 2026-09-25 | $157,98 | +0,20 % | $157,29 | $161,58 | $157,28 | 137,10K |
| 2026-09-24 | $157,66 | -1,41 % | $160,32 | $161,88 | $155,74 | 231,10K |
| 2026-09-23 | $159,91 | +1,30 % | $158,10 | $161,34 | $157,98 | 247,50K |
| 2026-09-22 | $157,86 | -0,83 % | $159,35 | $159,87 | $155,05 | 218,20K |
| 2026-09-21 | $159,18 | +0,54 % | $158,25 | $160,30 | $156,54 | 399,40K |
| 2026-09-18 | $158,33 | +0,57 % | $159,56 | $159,56 | $153,29 | 570,80K |
| 2026-09-17 | $157,44 | +2,21 % | $153,26 | $157,68 | $150,52 | 291,10K |
| 2026-09-16 | $154,03 | -0,07 % | $152,05 | $155,42 | $150,40 | 170,90K |
| 2026-09-15 | $154,14 | -1,46 % | $154,43 | $157,03 | $152,35 | 170,30K |
| 2026-09-14 | $156,43 | +4,34 % | $156,97 | $157,48 | $153,07 | 234,30K |
| 2026-09-11 | $149,93 | +0,33 % | $150,89 | $151,48 | $147,38 | 144,40K |
| 2026-09-10 | $149,43 | -0,16 % | $150,23 | $151,72 | $148,27 | 133,10K |
| 2026-09-09 | $149,67 | +1,37 % | $146,48 | $149,74 | $144,20 | 147,50K |
| 2026-09-08 | $147,64 | -4,91 % | $153,28 | $153,28 | $146,60 | 218,20K |
| 2026-09-04 | $155,27 | -1,79 % | $155,53 | $158,19 | $151,97 | 270,60K |
| 2026-09-03 | $158,10 | +0,93 % | $158,43 | $161,00 | $156,11 | 191,90K |
| 2026-09-02 | $156,64 | -0,52 % | $157,43 | $158,86 | $153,93 | 198,10K |
| 2026-09-01 | $157,46 | -1,52 % | $160,56 | $161,10 | $157,30 | 215,30K |
| 2026-08-31 | $159,89 | +0,03 % | $159,31 | $162,20 | $158,74 | 206,90K |
| 2026-08-28 | $159,84 | +0,01 % | $160,19 | $162,20 | $159,09 | 256,10K |
| 2026-08-27 | $159,83 | +2,08 % | $155,57 | $159,83 | $155,57 | 208,30K |
| 2026-08-26 | $156,57 | -1,65 % | $157,51 | $159,03 | $155,72 | 132,30K |
| 2026-08-25 | $159,20 | -2,08 % | $161,04 | $163,33 | $159,02 | 146,00K |
| 2026-08-24 | $162,59 | +0,59 % | $161,79 | $164,99 | $161,00 | 311,10K |
| 2026-08-21 | $161,64 | -0,50 % | $162,45 | $165,37 | $160,02 | 228,60K |
| 2026-08-20 | $162,45 | +2,18 % | $158,98 | $162,93 | $158,98 | 223,20K |
| 2026-08-19 | $158,98 | +5,03 % | $152,28 | $159,74 | $152,28 | 179,30K |
| 2026-08-18 | $151,37 | +2,05 % | $151,54 | $154,65 | $150,26 | 179,90K |
| 2026-08-17 | $148,33 | -2,33 % | $149,64 | $151,98 | $146,05 | 221,90K |
| 2026-08-14 | $151,87 | -2,21 % | $156,56 | $157,00 | $151,67 | 116,10K |
| 2026-08-13 | $155,31 | +3,33 % | $151,94 | $155,51 | $149,69 | 202,10K |
| 2026-08-12 | $150,31 | -1,60 % | $149,14 | $152,25 | $143,18 | 183,50K |
| 2026-08-11 | $152,75 | +0,47 % | $150,22 | $155,60 | $148,06 | 159,90K |
| 2026-08-10 | $152,03 | -0,01 % | $150,47 | $154,38 | $150,05 | 223,40K |
| 2026-08-07 | $152,05 | +1,30 % | $150,74 | $153,99 | $148,05 | 181,30K |
| 2026-08-06 | $150,10 | +0,28 % | $149,51 | $151,68 | $147,00 | 246,80K |
| 2026-08-05 | $149,68 | -2,03 % | $153,00 | $153,00 | $148,39 | 231,30K |
| 2026-08-04 | $152,78 | +1,88 % | $146,93 | $153,44 | $146,93 | 403,00K |
| 2026-08-03 | $149,96 | -1,19 % | $155,57 | $157,11 | $148,73 | 474,50K |
| 2026-07-31 | $151,77 | -7,32 % | $161,40 | $163,00 | $150,32 | 871,10K |
| 2026-07-30 | $163,76 | -3,88 % | $166,00 | $171,66 | $161,03 | 955,80K |
| 2026-07-29 | $170,37 | +40,37 % | $134,09 | $172,90 | $130,74 | 1,45M |
| 2026-07-28 | $121,37 | +4,17 % | $119,82 | $125,68 | $119,82 | 284,80K |
| 2026-07-27 | $116,51 | +3,75 % | $112,93 | $118,47 | $112,85 | 272,90K |
| 2026-07-24 | $112,30 | +2,85 % | $110,79 | $113,50 | $108,12 | 208,70K |
| 2026-07-23 | $109,19 | -2,11 % | $110,93 | $111,52 | $108,17 | 237,20K |
| 2026-07-22 | $111,54 | +0,62 % | $111,77 | $112,09 | $109,87 | 184,70K |
| 2026-07-21 | $110,85 | -1,58 % | $110,23 | $112,92 | $108,84 | 343,10K |
| 2026-07-20 | $112,63 | -1,89 % | $113,78 | $114,21 | $109,89 | 285,70K |
| 2026-07-17 | $114,80 | -3,33 % | $118,34 | $121,58 | $114,36 | 317,60K |
| 2026-07-16 | $118,76 | +4,19 % | $115,00 | $119,42 | $115,00 | 253,40K |
| 2026-07-15 | $113,98 | +3,86 % | $109,22 | $115,00 | $109,22 | 213,80K |
| 2026-07-14 | $109,74 | -1,34 % | $110,87 | $111,50 | $108,68 | 245,00K |
| 2026-07-13 | $111,23 | +5,08 % | $107,55 | $112,99 | $107,55 | 363,60K |
| 2026-07-10 | $105,85 | +3,26 % | $103,99 | $106,49 | $101,86 | 192,80K |
| 2026-07-09 | $102,51 | -0,49 % | $100,20 | $103,18 | $98,44 | 291,50K |
| 2026-07-08 | $103,01 | -2,76 % | $104,95 | $105,75 | $102,98 | 146,40K |
| 2026-07-07 | $105,93 | +5,92 % | $102,81 | $106,83 | $102,81 | 201,60K |
| 2026-07-06 | $100,01 | +2,93 % | $97,08 | $100,39 | $93,83 | 252,80K |
| 2026-07-02 | $97,16 | +0,81 % | $97,99 | $99,00 | $96,24 | 365,60K |
| 2026-07-01 | $96,38 | +6,90 % | $92,35 | $98,47 | $90,27 | 341,30K |
| 2026-06-30 | $90,16 | -5,64 % | $95,19 | $97,11 | $89,75 | 535,20K |
| 2026-06-29 | $95,55 | -3,22 % | $99,12 | $99,89 | $94,81 | 330,80K |
| 2026-06-26 | $98,73 | +7,07 % | $92,35 | $99,66 | $92,35 | 760,70K |
| 2026-06-25 | $92,21 | -4,48 % | $93,96 | $97,41 | $90,56 | 220,60K |
| 2026-06-24 | $96,53 | +1,04 % | $97,20 | $99,55 | $96,35 | 248,00K |
| 2026-06-23 | $95,54 | +5,59 % | $93,92 | $97,12 | $91,25 | 449,80K |
| 2026-06-22 | $90,48 | -0,09 % | $89,27 | $90,68 | $84,88 | 621,30K |
| 2026-06-18 | $90,56 | -14,73 % | $106,04 | $106,04 | $89,80 | 584,00K |
| 2026-06-17 | $106,20 | -1,36 % | $107,66 | $108,83 | $105,07 | 216,70K |
| 2026-06-16 | $107,66 | +0,51 % | $107,17 | $109,00 | $106,27 | 280,50K |
| 2026-06-15 | $107,11 | -2,12 % | $108,34 | $109,39 | $105,72 | 224,30K |
| 2026-06-12 | $109,43 | +2,82 % | $106,28 | $110,00 | $105,08 | 175,30K |
| 2026-06-11 | $106,43 | -2,75 % | $109,20 | $110,65 | $105,98 | 223,40K |
| 2026-06-10 | $109,44 | -1,00 % | $110,57 | $113,88 | $108,00 | 222,30K |
| 2026-06-09 | $110,54 | +0,81 % | $107,51 | $112,40 | $107,51 | 272,40K |
| 2026-06-08 | $109,65 | -0,32 % | $109,99 | $110,76 | $108,71 | 159,10K |
| 2026-06-05 | $110,00 | +2,63 % | $108,41 | $112,00 | $107,28 | 215,20K |
| 2026-06-04 | $107,18 | +2,26 % | $106,40 | $108,98 | $106,40 | 133,20K |
| 2026-06-03 | $104,81 | -1,69 % | $105,57 | $105,74 | $102,28 | 198,20K |
| 2026-06-02 | $106,61 | -3,60 % | $108,46 | $108,46 | $103,68 | 459,90K |
| 2026-06-01 | $110,59 | +2,98 % | $107,62 | $112,00 | $102,46 | 351,50K |
| 2026-05-29 | $107,39 | +0,41 % | $106,95 | $108,12 | $105,66 | 209,20K |
| 2026-05-28 | $106,95 | +2,11 % | $104,74 | $107,10 | $104,00 | 151,90K |
| 2026-05-27 | $104,74 | +0,81 % | $104,04 | $106,04 | $102,55 | 222,40K |
| 2026-05-26 | $103,90 | -1,48 % | $104,46 | $104,64 | $100,10 | 351,40K |