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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $193,36 | +0,77 % | $191,00 | $194,00 | $186,77 | 294,85K |
| 2026-09-30 | $191,88 | -1,06 % | $196,00 | $196,13 | $191,19 | 304,00K |
| 2026-09-29 | $193,94 | -1,10 % | $200,96 | $201,05 | $191,90 | 292,50K |
| 2026-09-28 | $196,09 | -2,07 % | $202,58 | $202,58 | $194,68 | 276,20K |
| 2026-09-25 | $200,23 | +2,01 % | $195,86 | $202,64 | $192,65 | 415,80K |
| 2026-09-24 | $196,29 | -3,21 % | $203,41 | $204,55 | $196,00 | 505,60K |
| 2026-09-23 | $202,79 | -4,32 % | $208,15 | $210,51 | $202,17 | 335,50K |
| 2026-09-22 | $211,94 | +4,67 % | $207,62 | $213,25 | $206,21 | 587,20K |
| 2026-09-21 | $202,48 | +2,45 % | $200,63 | $204,40 | $196,74 | 289,80K |
| 2026-09-18 | $197,63 | -0,71 % | $196,79 | $199,37 | $195,12 | 806,90K |
| 2026-09-17 | $199,05 | -0,24 % | $204,83 | $206,92 | $197,62 | 454,50K |
| 2026-09-16 | $199,52 | -0,06 % | $201,45 | $206,16 | $198,98 | 544,30K |
| 2026-09-15 | $199,64 | -0,33 % | $201,70 | $211,90 | $199,00 | 590,10K |
| 2026-09-14 | $200,30 | -1,95 % | $200,00 | $202,45 | $197,28 | 743,90K |
| 2026-09-11 | $204,28 | +1,27 % | $202,99 | $209,42 | $196,04 | 498,80K |
| 2026-09-10 | $201,72 | -4,19 % | $205,78 | $210,05 | $199,53 | 652,20K |
| 2026-09-09 | $210,54 | -7,67 % | $227,89 | $230,37 | $209,55 | 677,50K |
| 2026-09-08 | $228,04 | -4,41 % | $237,71 | $237,71 | $227,15 | 298,40K |
| 2026-09-04 | $238,57 | +0,37 % | $237,70 | $243,59 | $235,95 | 225,00K |
| 2026-09-03 | $237,70 | +0,93 % | $239,50 | $244,09 | $235,89 | 210,30K |
| 2026-09-02 | $235,52 | +0,59 % | $233,89 | $238,27 | $228,52 | 311,80K |
| 2026-09-01 | $234,14 | -3,58 % | $239,16 | $247,09 | $233,90 | 338,60K |
| 2026-08-31 | $242,83 | -1,11 % | $246,11 | $247,34 | $240,48 | 528,60K |
| 2026-08-28 | $245,56 | +1,95 % | $242,34 | $247,32 | $241,03 | 338,40K |
| 2026-08-27 | $240,86 | -2,09 % | $243,88 | $245,60 | $240,03 | 189,70K |
| 2026-08-26 | $246,00 | -0,40 % | $247,31 | $247,34 | $242,71 | 213,90K |
| 2026-08-25 | $246,98 | +0,85 % | $247,72 | $249,26 | $243,19 | 229,50K |
| 2026-08-24 | $244,89 | -0,78 % | $247,58 | $250,98 | $242,29 | 159,50K |
| 2026-08-21 | $246,81 | +0,90 % | $245,97 | $250,21 | $243,65 | 229,40K |
| 2026-08-20 | $244,61 | -2,04 % | $241,82 | $245,75 | $234,11 | 216,60K |
| 2026-08-19 | $249,70 | +4,66 % | $246,01 | $253,49 | $246,01 | 279,20K |
| 2026-08-18 | $238,59 | -2,03 % | $244,55 | $244,95 | $238,03 | 247,10K |
| 2026-08-17 | $243,54 | +1,38 % | $236,33 | $244,91 | $232,55 | 270,00K |
| 2026-08-14 | $240,23 | -2,38 % | $247,67 | $248,38 | $239,55 | 194,40K |
| 2026-08-13 | $246,08 | +1,29 % | $245,85 | $247,88 | $244,15 | 217,40K |
| 2026-08-12 | $242,95 | -2,65 % | $249,34 | $252,59 | $242,11 | 502,10K |
| 2026-08-11 | $249,57 | +5,86 % | $238,98 | $249,90 | $235,99 | 258,30K |
| 2026-08-10 | $235,76 | -3,40 % | $242,39 | $243,19 | $232,72 | 248,50K |
| 2026-08-07 | $244,05 | +0,86 % | $244,87 | $251,77 | $238,33 | 381,00K |
| 2026-08-06 | $241,97 | +0,19 % | $246,36 | $253,51 | $224,05 | 588,70K |
| 2026-08-05 | $241,51 | +1,54 % | $233,93 | $244,46 | $233,93 | 430,20K |
| 2026-08-04 | $237,85 | +4,11 % | $231,88 | $239,18 | $230,03 | 361,60K |
| 2026-08-03 | $228,45 | +2,47 % | $228,86 | $238,01 | $227,49 | 296,50K |
| 2026-07-31 | $222,94 | -0,99 % | $222,98 | $228,54 | $221,58 | 296,30K |
| 2026-07-30 | $225,16 | -2,24 % | $231,13 | $234,87 | $223,34 | 291,60K |
| 2026-07-29 | $230,33 | -4,06 % | $235,40 | $240,55 | $229,27 | 431,50K |
| 2026-07-28 | $240,07 | +5,04 % | $232,19 | $240,08 | $231,68 | 461,90K |
| 2026-07-27 | $228,55 | +0,49 % | $230,11 | $236,17 | $227,50 | 360,50K |
| 2026-07-24 | $227,43 | +2,04 % | $222,84 | $229,83 | $221,26 | 342,90K |
| 2026-07-23 | $222,88 | -0,98 % | $227,35 | $227,35 | $217,29 | 438,00K |
| 2026-07-22 | $225,09 | +1,35 % | $222,75 | $226,71 | $220,67 | 378,70K |
| 2026-07-21 | $222,09 | -0,95 % | $223,34 | $225,15 | $211,48 | 489,80K |
| 2026-07-20 | $224,21 | -1,94 % | $228,72 | $229,19 | $221,60 | 402,50K |
| 2026-07-17 | $228,65 | -2,87 % | $232,67 | $238,82 | $225,78 | 453,60K |
| 2026-07-16 | $235,40 | +2,98 % | $232,99 | $236,23 | $226,25 | 361,70K |
| 2026-07-15 | $228,59 | +1,87 % | $224,87 | $232,89 | $222,02 | 746,70K |
| 2026-07-14 | $224,40 | +0,84 % | $227,39 | $232,46 | $221,64 | 302,90K |
| 2026-07-13 | $222,53 | -1,15 % | $224,28 | $226,56 | $218,85 | 291,80K |
| 2026-07-10 | $225,13 | +2,33 % | $223,18 | $229,05 | $221,49 | 200,90K |
| 2026-07-09 | $220,00 | +2,43 % | $217,48 | $221,80 | $215,20 | 401,70K |
| 2026-07-08 | $214,79 | -3,33 % | $218,13 | $220,69 | $210,20 | 621,10K |
| 2026-07-07 | $222,19 | -1,57 % | $229,12 | $229,12 | $220,70 | 271,60K |
| 2026-07-06 | $225,74 | -1,10 % | $228,10 | $230,02 | $219,54 | 293,40K |
| 2026-07-02 | $228,26 | +1,89 % | $225,66 | $228,63 | $223,47 | 274,60K |
| 2026-07-01 | $224,02 | -2,53 % | $226,90 | $232,79 | $223,72 | 427,70K |
| 2026-06-30 | $229,84 | +1,10 % | $227,82 | $230,64 | $225,22 | 394,40K |
| 2026-06-29 | $227,34 | -2,56 % | $229,14 | $229,14 | $219,41 | 533,10K |
| 2026-06-26 | $233,32 | +2,78 % | $225,84 | $233,75 | $223,36 | 1,32M |
| 2026-06-25 | $227,02 | +1,67 % | $224,30 | $230,27 | $223,02 | 433,10K |
| 2026-06-24 | $223,30 | +5,99 % | $214,36 | $228,67 | $213,12 | 585,00K |
| 2026-06-23 | $210,68 | -0,59 % | $210,38 | $214,33 | $208,80 | 295,20K |
| 2026-06-22 | $211,92 | -2,90 % | $216,68 | $219,68 | $210,81 | 445,40K |
| 2026-06-18 | $218,25 | +3,28 % | $214,62 | $221,81 | $212,85 | 865,50K |
| 2026-06-17 | $211,31 | -3,01 % | $215,42 | $224,10 | $209,26 | 489,30K |
| 2026-06-16 | $217,86 | +4,44 % | $213,45 | $219,13 | $212,00 | 432,00K |
| 2026-06-15 | $208,59 | +0,72 % | $212,95 | $218,76 | $207,45 | 306,60K |
| 2026-06-12 | $207,09 | -0,20 % | $205,49 | $210,31 | $204,36 | 411,40K |
| 2026-06-11 | $207,50 | +6,06 % | $196,60 | $207,66 | $195,08 | 366,00K |
| 2026-06-10 | $195,65 | -5,04 % | $205,19 | $207,08 | $193,11 | 342,10K |
| 2026-06-09 | $206,03 | +2,90 % | $201,20 | $206,60 | $199,58 | 392,10K |
| 2026-06-08 | $200,22 | +1,32 % | $197,18 | $202,72 | $195,40 | 581,40K |
| 2026-06-05 | $197,61 | -2,53 % | $199,18 | $203,16 | $196,86 | 487,80K |
| 2026-06-04 | $202,74 | +0,50 % | $204,77 | $207,33 | $198,61 | 497,30K |
| 2026-06-03 | $201,74 | -1,25 % | $201,90 | $203,30 | $198,65 | 715,20K |
| 2026-06-02 | $204,30 | +1,24 % | $203,31 | $204,92 | $199,19 | 560,60K |
| 2026-06-01 | $201,80 | -3,90 % | $206,50 | $210,08 | $201,61 | 338,70K |
| 2026-05-29 | $209,98 | +0,09 % | $209,30 | $214,18 | $208,15 | 321,30K |
| 2026-05-28 | $209,80 | -1,74 % | $210,59 | $213,59 | $207,14 | 484,80K |
| 2026-05-27 | $213,51 | -1,67 % | $218,85 | $224,93 | $212,24 | 426,70K |
| 2026-05-26 | $217,13 | +1,36 % | $216,84 | $218,21 | $213,69 | 340,20K |