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 | $219,93 | -0,03 % | $220,70 | $222,33 | $218,60 | 4,56M |
| 2026-09-29 | $219,99 | -0,31 % | $220,87 | $223,12 | $219,91 | 3,76M |
| 2026-09-28 | $220,67 | -2,15 % | $222,50 | $223,14 | $219,23 | 5,29M |
| 2026-09-25 | $225,51 | -0,68 % | $226,15 | $228,99 | $225,19 |
| 4,14M |
| 2026-09-24 | $227,06 | -2,45 % | $232,00 | $232,62 | $226,01 | 4,14M |
| 2026-09-23 | $232,76 | +0,60 % | $233,47 | $237,86 | $232,53 | 4,54M |
| 2026-09-22 | $231,38 | -0,24 % | $234,47 | $236,20 | $230,08 | 4,80M |
| 2026-09-21 | $231,93 | +1,04 % | $231,99 | $234,70 | $228,35 | 8,20M |
| 2026-09-18 | $229,55 | -3,45 % | $237,85 | $237,89 | $229,38 | 13,41M |
| 2026-09-17 | $237,75 | +0,11 % | $238,58 | $243,37 | $237,35 | 5,90M |
| 2026-09-16 | $237,49 | -4,38 % | $240,50 | $243,34 | $235,41 | 6,18M |
| 2026-09-15 | $248,37 | -0,29 % | $246,19 | $251,82 | $246,15 | 4,52M |
| 2026-09-14 | $249,09 | +2,38 % | $249,41 | $251,37 | $244,12 | 6,96M |
| 2026-09-11 | $243,29 | +3,96 % | $235,78 | $243,63 | $235,00 | 4,91M |
| 2026-09-10 | $234,02 | -2,47 % | $238,18 | $242,31 | $231,83 | 5,82M |
| 2026-09-09 | $239,94 | +3,38 % | $232,65 | $241,50 | $230,36 | 6,40M |
| 2026-09-08 | $232,09 | -1,19 % | $232,95 | $233,40 | $230,20 | 4,79M |
| 2026-09-04 | $234,89 | +0,08 % | $233,33 | $236,17 | $231,68 | 3,72M |
| 2026-09-03 | $234,71 | +1,30 % | $234,38 | $238,29 | $232,82 | 4,37M |
| 2026-09-02 | $231,70 | +0,13 % | $230,55 | $232,88 | $229,10 | 4,65M |
| 2026-09-01 | $231,40 | -1,06 % | $231,00 | $233,09 | $229,90 | 3,24M |
| 2026-08-31 | $233,87 | -0,73 % | $232,73 | $235,94 | $232,18 | 6,10M |
| 2026-08-28 | $235,59 | -1,34 % | $238,30 | $239,08 | $235,09 | 3,94M |
| 2026-08-27 | $238,79 | +3,88 % | $232,80 | $240,81 | $231,45 | 5,50M |
| 2026-08-26 | $229,87 | -1,84 % | $230,70 | $234,23 | $228,96 | 4,63M |
| 2026-08-25 | $234,19 | +1,36 % | $230,00 | $234,44 | $229,51 | 3,02M |
| 2026-08-24 | $231,04 | -1,97 % | $234,37 | $234,49 | $230,47 | 4,08M |
| 2026-08-21 | $235,68 | +0,85 % | $233,71 | $238,72 | $233,12 | 3,89M |
| 2026-08-20 | $233,69 | -1,46 % | $236,00 | $237,50 | $233,03 | 4,99M |
| 2026-08-19 | $237,16 | +1,93 % | $232,26 | $238,62 | $230,51 | 5,34M |
| 2026-08-18 | $232,67 | +1,67 % | $229,73 | $234,45 | $229,42 | 4,65M |
| 2026-08-17 | $228,85 | -2,33 % | $231,59 | $233,65 | $227,40 | 7,56M |
| 2026-08-14 | $234,32 | -1,19 % | $238,37 | $239,15 | $233,73 | 4,52M |
| 2026-08-13 | $237,14 | +0,49 % | $238,92 | $239,71 | $233,61 | 5,40M |
| 2026-08-12 | $235,98 | -1,02 % | $236,95 | $237,46 | $231,68 | 5,70M |
| 2026-08-11 | $238,42 | +0,89 % | $236,31 | $241,80 | $235,44 | 4,47M |
| 2026-08-10 | $236,31 | -0,41 % | $235,00 | $240,74 | $234,13 | 7,35M |
| 2026-08-07 | $237,28 | +1,65 % | $235,38 | $237,32 | $232,72 | 4,76M |
| 2026-08-06 | $233,43 | -1,06 % | $229,61 | $234,47 | $228,44 | 4,25M |
| 2026-08-05 | $235,92 | +0,33 % | $236,10 | $238,96 | $233,46 | 5,73M |
| 2026-08-04 | $235,15 | +3,91 % | $224,76 | $235,31 | $223,30 | 7,54M |
| 2026-08-03 | $226,31 | +1,19 % | $228,33 | $228,55 | $224,87 | 7,97M |
| 2026-07-31 | $223,65 | +0,86 % | $221,15 | $224,76 | $216,59 | 9,09M |
| 2026-07-30 | $221,74 | -2,08 % | $222,00 | $224,86 | $220,20 | 9,68M |
| 2026-07-29 | $226,44 | -0,49 % | $227,70 | $230,97 | $223,95 | 8,81M |
| 2026-07-28 | $227,55 | +5,21 % | $219,73 | $228,98 | $215,11 | 13,26M |
| 2026-07-27 | $216,28 | +0,98 % | $217,75 | $219,63 | $215,29 | 8,36M |
| 2026-07-24 | $214,19 | +3,65 % | $209,28 | $216,10 | $206,80 | 10,58M |
| 2026-07-23 | $206,65 | +0,43 % | $202,64 | $207,55 | $199,19 | 15,31M |
| 2026-07-22 | $205,77 | -2,25 % | $207,68 | $212,34 | $204,73 | 14,61M |
| 2026-07-21 | $210,50 | -1,17 % | $210,72 | $214,97 | $209,18 | 11,95M |
| 2026-07-20 | $213,00 | +0,16 % | $210,07 | $216,28 | $208,82 | 9,59M |
| 2026-07-17 | $212,67 | -2,91 % | $215,62 | $217,17 | $210,22 | 13,15M |
| 2026-07-16 | $219,05 | +3,72 % | $208,82 | $219,95 | $204,44 | 22,53M |
| 2026-07-15 | $211,20 | -2,70 % | $220,97 | $223,81 | $211,03 | 29,59M |
| 2026-07-14 | $217,07 | -25,21 % | $226,37 | $229,92 | $213,22 | 67,44M |
| 2026-07-13 | $290,23 | +0,93 % | $290,50 | $297,50 | $289,10 | 5,02M |
| 2026-07-10 | $287,56 | -2,62 % | $297,26 | $298,77 | $287,50 | 3,64M |
| 2026-07-09 | $295,30 | -2,23 % | $285,84 | $297,28 | $284,44 | 10,84M |
| 2026-07-08 | $302,05 | -1,33 % | $300,77 | $303,82 | $295,59 | 7,42M |
| 2026-07-07 | $306,13 | +2,21 % | $305,66 | $311,80 | $300,49 | 8,62M |
| 2026-07-06 | $299,52 | +3,45 % | $288,35 | $300,82 | $287,65 | 7,18M |
| 2026-07-02 | $289,52 | +1,14 % | $283,14 | $290,93 | $282,28 | 5,94M |
| 2026-07-01 | $286,25 | +1,79 % | $279,66 | $294,49 | $278,96 | 6,91M |
| 2026-06-30 | $281,21 | +1,15 % | $273,21 | $282,57 | $271,12 | 7,46M |
| 2026-06-29 | $278,00 | +2,35 % | $274,30 | $278,15 | $269,06 | 6,46M |
| 2026-06-26 | $271,63 | +5,17 % | $258,94 | $273,14 | $258,28 | 9,72M |
| 2026-06-25 | $258,27 | -1,78 % | $267,67 | $268,76 | $256,00 | 8,52M |
| 2026-06-24 | $262,96 | -0,75 % | $261,84 | $265,07 | $256,18 | 8,15M |
| 2026-06-23 | $264,94 | +5,04 % | $261,58 | $267,53 | $255,26 | 15,69M |
| 2026-06-22 | $252,22 | +1,25 % | $248,43 | $253,31 | $243,81 | 9,62M |
| 2026-06-18 | $249,10 | -5,05 % | $251,38 | $252,47 | $243,68 | 16,62M |
| 2026-06-17 | $262,35 | -3,12 % | $266,35 | $268,87 | $261,88 | 5,54M |
| 2026-06-16 | $270,81 | +0,78 % | $270,87 | $276,62 | $268,61 | 4,92M |
| 2026-06-15 | $268,71 | -1,30 % | $272,00 | $272,25 | $264,80 | 7,18M |
| 2026-06-12 | $272,24 | -0,95 % | $278,94 | $278,94 | $267,68 | 5,75M |
| 2026-06-11 | $274,85 | +0,91 % | $268,00 | $276,48 | $266,50 | 7,56M |
| 2026-06-10 | $272,36 | -1,85 % | $273,82 | $280,51 | $271,33 | 5,50M |
| 2026-06-09 | $277,49 | -1,19 % | $281,14 | $283,59 | $271,29 | 9,01M |
| 2026-06-08 | $280,82 | -1,41 % | $286,44 | $290,50 | $279,43 | 6,79M |
| 2026-06-05 | $284,84 | -5,61 % | $300,00 | $302,30 | $281,07 | 12,51M |
| 2026-06-04 | $301,77 | -1,26 % | $307,43 | $310,44 | $300,18 | 9,61M |
| 2026-06-03 | $305,63 | -7,17 % | $318,30 | $318,30 | $302,53 | 13,93M |
| 2026-06-02 | $329,23 | +2,75 % | $313,75 | $332,46 | $310,11 | 17,21M |
| 2026-06-01 | $320,42 | +7,60 % | $322,55 | $327,98 | $308,00 | 32,88M |
| 2026-05-29 | $297,80 | +12,71 % | $277,30 | $301,00 | $273,33 | 28,48M |
| 2026-05-28 | $264,22 | +3,53 % | $261,00 | $268,89 | $257,00 | 12,43M |
| 2026-05-27 | $255,20 | +1,80 % | $250,46 | $257,62 | $250,46 | 9,28M |
| 2026-05-26 | $250,69 | -1,24 % | $254,55 | $254,55 | $245,45 | 9,26M |
| 2026-05-22 | $253,84 | +0,34 % | $262,05 | $264,38 | $253,39 | 19,07M |