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 | $85,42 | -0,88 % | $86,63 | $86,93 | $85,39 | 4,02M |
| 2026-09-29 | $86,18 | -1,03 % | $87,86 | $87,86 | $85,89 | 2,83M |
| 2026-09-28 | $87,08 | -2,42 % | $87,80 | $88,50 | $86,81 | 3,83M |
| 2026-09-25 | $89,24 | -0,65 % | $90,00 | $90,57 | $88,53 | 2,89M |
| 2026-09-24 | $89,82 | -1,90 % | $90,53 | $91,19 | $89,10 | 3,98M |
| 2026-09-23 | $91,56 | -0,35 % | $91,36 | $93,53 | $90,92 | 3,96M |
| 2026-09-22 | $91,88 | -1,43 % | $92,85 | $93,20 | $89,71 | 4,06M |
| 2026-09-21 | $93,21 | +2,78 % | $92,50 | $93,94 | $91,58 | 3,47M |
| 2026-09-18 | $90,69 | +2,61 % | $89,91 | $91,06 | $88,75 | 6,22M |
| 2026-09-17 | $88,38 | +1,89 % | $88,72 | $89,09 | $87,63 | 4,36M |
| 2026-09-16 | $86,74 | -2,32 % | $88,99 | $89,09 | $84,96 | 3,80M |
| 2026-09-15 | $88,80 | -2,15 % | $90,20 | $90,48 | $87,50 | 4,53M |
| 2026-09-14 | $90,75 | -0,68 % | $90,00 | $90,94 | $89,08 | 3,83M |
| 2026-09-11 | $91,37 | +2,18 % | $90,71 | $92,31 | $89,45 | 3,08M |
| 2026-09-10 | $89,42 | -0,95 % | $89,06 | $90,24 | $88,74 | 2,88M |
| 2026-09-09 | $90,28 | -0,76 % | $90,99 | $91,86 | $90,25 | 2,65M |
| 2026-09-08 | $90,97 | -1,78 % | $91,76 | $93,29 | $90,87 | 2,19M |
| 2026-09-04 | $92,62 | -0,36 % | $91,55 | $92,85 | $91,14 | 2,50M |
| 2026-09-03 | $92,95 | +4,30 % | $89,83 | $93,27 | $89,77 | 5,29M |
| 2026-09-02 | $89,12 | -1,41 % | $90,00 | $91,35 | $88,53 | 4,38M |
| 2026-09-01 | $90,39 | -7,09 % | $94,63 | $94,90 | $90,03 | 5,13M |
| 2026-08-31 | $97,29 | +1,51 % | $95,50 | $97,89 | $94,43 | 3,56M |
| 2026-08-28 | $95,84 | -0,74 % | $96,61 | $97,72 | $95,46 | 2,24M |
| 2026-08-27 | $96,55 | -0,48 % | $96,88 | $97,34 | $95,76 | 5,15M |
| 2026-08-26 | $97,02 | -1,19 % | $97,63 | $97,78 | $94,81 | 3,04M |
| 2026-08-25 | $98,19 | +5,52 % | $93,55 | $98,75 | $92,80 | 5,22M |
| 2026-08-24 | $93,05 | -0,87 % | $93,86 | $94,78 | $92,49 | 4,30M |
| 2026-08-21 | $93,87 | +4,47 % | $90,80 | $94,22 | $90,31 | 5,76M |
| 2026-08-20 | $89,85 | -0,76 % | $91,41 | $91,71 | $89,67 | 3,48M |
| 2026-08-19 | $90,54 | -0,02 % | $90,99 | $91,43 | $88,92 | 3,22M |
| 2026-08-18 | $90,56 | -4,00 % | $93,00 | $93,23 | $90,42 | 2,62M |
| 2026-08-17 | $94,33 | +2,47 % | $92,23 | $94,60 | $91,59 | 4,63M |
| 2026-08-14 | $92,06 | +0,70 % | $91,41 | $92,42 | $90,12 | 2,20M |
| 2026-08-13 | $91,42 | -0,26 % | $92,00 | $92,72 | $91,34 | 2,58M |
| 2026-08-12 | $91,66 | +2,09 % | $91,15 | $92,76 | $90,84 | 3,04M |
| 2026-08-11 | $89,78 | -0,97 % | $91,12 | $91,65 | $89,52 | 3,47M |
| 2026-08-10 | $90,66 | +3,22 % | $88,00 | $91,78 | $88,00 | 5,87M |
| 2026-08-07 | $87,83 | +2,10 % | $86,57 | $87,97 | $85,37 | 7,79M |
| 2026-08-06 | $86,02 | -3,07 % | $88,14 | $89,14 | $85,69 | 7,29M |
| 2026-08-05 | $88,74 | +0,12 % | $89,59 | $90,92 | $88,67 | 4,89M |
| 2026-08-04 | $88,63 | +1,00 % | $88,69 | $89,48 | $86,92 | 4,67M |
| 2026-08-03 | $87,75 | -0,27 % | $87,03 | $88,23 | $85,90 | 5,18M |
| 2026-07-31 | $87,99 | -2,75 % | $91,80 | $91,80 | $87,95 | 4,37M |
| 2026-07-30 | $90,48 | +4,89 % | $88,20 | $90,68 | $86,82 | 5,02M |
| 2026-07-29 | $86,26 | -5,11 % | $89,89 | $90,46 | $85,60 | 7,23M |
| 2026-07-28 | $90,91 | -1,47 % | $90,04 | $91,21 | $88,33 | 4,93M |
| 2026-07-27 | $92,27 | +0,58 % | $92,90 | $94,26 | $89,69 | 4,66M |
| 2026-07-24 | $91,74 | -0,02 % | $91,80 | $92,45 | $89,50 | 3,89M |
| 2026-07-23 | $91,76 | -1,86 % | $90,76 | $91,87 | $89,61 | 4,40M |
| 2026-07-22 | $93,50 | -0,97 % | $93,60 | $95,55 | $92,18 | 5,85M |
| 2026-07-21 | $94,42 | +2,99 % | $93,49 | $95,55 | $93,29 | 5,12M |
| 2026-07-20 | $91,68 | +1,27 % | $91,56 | $93,46 | $91,31 | 3,74M |
| 2026-07-17 | $90,53 | -1,82 % | $89,60 | $92,03 | $87,87 | 4,45M |
| 2026-07-16 | $92,21 | -5,34 % | $96,20 | $96,72 | $91,58 | 4,00M |
| 2026-07-15 | $97,41 | +1,88 % | $96,89 | $97,77 | $95,57 | 3,49M |
| 2026-07-14 | $95,61 | +2,19 % | $94,16 | $96,35 | $94,15 | 3,09M |
| 2026-07-13 | $93,56 | -0,56 % | $93,21 | $94,80 | $92,41 | 3,39M |
| 2026-07-10 | $94,09 | -1,25 % | $96,40 | $97,40 | $93,59 | 2,40M |
| 2026-07-09 | $95,28 | +2,01 % | $94,82 | $96,72 | $93,93 | 2,68M |
| 2026-07-08 | $93,40 | -1,24 % | $92,79 | $94,11 | $92,19 | 3,44M |
| 2026-07-07 | $94,57 | -1,48 % | $94,43 | $96,49 | $91,82 | 4,78M |
| 2026-07-06 | $95,99 | +5,10 % | $91,99 | $96,09 | $91,69 | 4,53M |
| 2026-07-02 | $91,33 | -2,06 % | $93,25 | $96,71 | $89,51 | 6,59M |
| 2026-07-01 | $93,25 | +7,13 % | $88,03 | $95,57 | $87,57 | 7,44M |
| 2026-06-30 | $87,04 | -1,32 % | $88,00 | $90,12 | $86,66 | 5,51M |
| 2026-06-29 | $88,20 | -1,80 % | $90,34 | $90,51 | $87,67 | 4,77M |
| 2026-06-26 | $89,82 | -2,54 % | $91,45 | $91,73 | $89,56 | 5,91M |
| 2026-06-25 | $92,16 | -0,68 % | $94,45 | $95,28 | $91,79 | 3,09M |
| 2026-06-24 | $92,79 | -2,02 % | $93,70 | $95,26 | $92,16 | 3,52M |
| 2026-06-23 | $94,70 | -2,19 % | $92,70 | $96,59 | $92,33 | 6,27M |
| 2026-06-22 | $96,82 | +0,85 % | $96,79 | $97,84 | $96,04 | 4,20M |
| 2026-06-18 | $96,00 | +0,96 % | $96,80 | $97,81 | $95,30 | 7,51M |
| 2026-06-17 | $95,09 | +2,14 % | $93,52 | $96,75 | $93,41 | 5,28M |
| 2026-06-16 | $93,10 | +0,37 % | $93,01 | $94,05 | $92,01 | 3,99M |
| 2026-06-15 | $92,76 | +2,15 % | $94,68 | $94,73 | $92,62 | 3,53M |
| 2026-06-12 | $90,81 | +2,23 % | $90,45 | $93,10 | $89,95 | 4,18M |
| 2026-06-11 | $88,83 | +3,99 % | $86,59 | $88,90 | $85,07 | 3,70M |
| 2026-06-10 | $85,42 | -1,05 % | $85,28 | $88,30 | $84,65 | 4,26M |
| 2026-06-09 | $86,33 | -1,17 % | $88,34 | $88,53 | $83,12 | 4,43M |
| 2026-06-08 | $87,35 | +3,50 % | $85,78 | $87,83 | $85,24 | 4,69M |
| 2026-06-05 | $84,40 | -3,06 % | $86,15 | $86,23 | $83,40 | 4,27M |
| 2026-06-04 | $87,06 | -0,10 % | $86,11 | $87,43 | $83,11 | 7,08M |
| 2026-06-03 | $87,15 | -1,77 % | $88,07 | $89,03 | $86,91 | 5,42M |
| 2026-06-02 | $88,72 | +0,03 % | $88,95 | $90,50 | $88,37 | 6,54M |
| 2026-06-01 | $88,69 | +1,98 % | $86,10 | $91,02 | $85,02 | 6,86M |
| 2026-05-29 | $86,97 | +4,64 % | $83,20 | $87,18 | $82,75 | 7,29M |
| 2026-05-28 | $83,11 | +2,67 % | $80,52 | $83,44 | $79,12 | 9,79M |
| 2026-05-27 | $80,95 | -2,34 % | $82,64 | $82,64 | $79,72 | 6,13M |
| 2026-05-26 | $82,89 | +1,89 % | $82,36 | $84,29 | $82,27 | 4,28M |
| 2026-05-22 | $81,35 | -2,96 % | $84,15 | $84,86 | $81,10 | 8,38M |