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 | $522,19 | -2,11 % | $531,09 | $531,11 | $521,78 | 502,20K |
| 2026-09-29 | $533,44 | +0,83 % | $530,10 | $536,84 | $522,11 | 648,90K |
| 2026-09-28 | $529,06 | +1,89 % | $516,53 | $530,15 | $515,12 | 392,00K |
| 2026-09-25 | $519,26 | +1,14 % | $510,94 | $520,16 | $507,01 | 331,10K |
| 2026-09-24 | $513,39 | -1,65 % | $520,88 | $524,12 | $511,73 | 328,30K |
| 2026-09-23 | $522,02 | +0,10 % | $517,20 | $523,22 | $516,88 | 364,20K |
| 2026-09-22 | $521,50 | +1,20 % | $519,27 | $523,95 | $511,73 | 476,50K |
| 2026-09-21 | $515,30 | +0,71 % | $511,65 | $518,96 | $506,22 | 513,20K |
| 2026-09-18 | $511,65 | +1,02 % | $506,48 | $516,43 | $505,21 | 1,12M |
| 2026-09-17 | $506,48 | -1,39 % | $514,33 | $514,37 | $501,98 | 459,80K |
| 2026-09-16 | $513,62 | +0,57 % | $511,56 | $520,41 | $509,02 | 376,10K |
| 2026-09-15 | $510,73 | +0,23 % | $509,56 | $516,02 | $502,40 | 603,60K |
| 2026-09-14 | $509,56 | +0,96 % | $510,83 | $515,48 | $505,02 | 454,10K |
| 2026-09-11 | $504,70 | -0,36 % | $509,88 | $511,15 | $500,61 | 401,60K |
| 2026-09-10 | $506,53 | -1,67 % | $508,44 | $514,30 | $504,77 | 422,30K |
| 2026-09-09 | $515,15 | -0,97 % | $517,00 | $522,49 | $511,16 | 556,50K |
| 2026-09-08 | $520,21 | -2,83 % | $528,42 | $529,02 | $519,07 | 613,00K |
| 2026-09-04 | $535,38 | +1,15 % | $522,05 | $536,09 | $522,05 | 407,80K |
| 2026-09-03 | $529,29 | -1,80 % | $542,02 | $548,85 | $527,74 | 590,10K |
| 2026-09-02 | $538,99 | -1,13 % | $546,73 | $558,42 | $537,31 | 655,50K |
| 2026-09-01 | $545,16 | -2,07 % | $555,95 | $555,95 | $541,53 | 458,30K |
| 2026-08-31 | $556,69 | +0,31 % | $547,68 | $561,24 | $543,60 | 698,40K |
| 2026-08-28 | $554,99 | +1,82 % | $547,81 | $556,01 | $545,48 | 341,00K |
| 2026-08-27 | $545,08 | -1,51 % | $549,73 | $553,11 | $542,01 | 340,50K |
| 2026-08-26 | $553,44 | +0,62 % | $544,13 | $555,71 | $544,13 | 349,40K |
| 2026-08-25 | $550,01 | -1,70 % | $555,50 | $558,06 | $549,42 | 385,70K |
| 2026-08-24 | $559,51 | +0,46 % | $559,21 | $562,19 | $554,23 | 388,90K |
| 2026-08-21 | $556,93 | +2,03 % | $550,14 | $557,66 | $544,88 | 485,70K |
| 2026-08-20 | $545,86 | -2,91 % | $562,05 | $563,13 | $543,60 | 610,60K |
| 2026-08-19 | $562,20 | +1,60 % | $556,78 | $575,56 | $555,00 | 453,60K |
| 2026-08-18 | $553,32 | +1,32 % | $553,73 | $559,46 | $549,75 | 570,30K |
| 2026-08-17 | $546,09 | -0,88 % | $556,39 | $556,39 | $538,20 | 739,40K |
| 2026-08-14 | $550,96 | -2,82 % | $569,14 | $569,14 | $549,19 | 530,30K |
| 2026-08-13 | $566,93 | -0,64 % | $576,33 | $577,09 | $557,39 | 511,60K |
| 2026-08-12 | $570,58 | -2,74 % | $580,00 | $584,15 | $568,22 | 513,90K |
| 2026-08-11 | $586,64 | -1,53 % | $594,59 | $598,89 | $586,01 | 425,70K |
| 2026-08-10 | $595,76 | +1,55 % | $581,90 | $602,00 | $579,48 | 579,10K |
| 2026-08-07 | $586,67 | -0,56 % | $587,74 | $600,84 | $583,44 | 594,80K |
| 2026-08-06 | $590,00 | +0,89 % | $585,88 | $591,80 | $574,99 | 644,20K |
| 2026-08-05 | $584,78 | -0,56 % | $590,22 | $604,14 | $578,50 | 937,10K |
| 2026-08-04 | $588,09 | +3,57 % | $602,33 | $624,15 | $584,26 | 1,56M |
| 2026-08-03 | $567,84 | +1,57 % | $569,69 | $581,55 | $560,58 | 1,21M |
| 2026-07-31 | $559,07 | +0,05 % | $553,08 | $563,05 | $549,33 | 630,80K |
| 2026-07-30 | $558,80 | -1,93 % | $561,93 | $564,59 | $554,21 | 513,10K |
| 2026-07-29 | $569,77 | +0,04 % | $567,59 | $575,20 | $562,21 | 455,00K |
| 2026-07-28 | $569,54 | +2,40 % | $564,94 | $578,55 | $564,94 | 446,20K |
| 2026-07-27 | $556,20 | +2,18 % | $550,77 | $563,86 | $548,00 | 512,60K |
| 2026-07-24 | $544,32 | +0,92 % | $539,47 | $547,69 | $535,85 | 437,40K |
| 2026-07-23 | $539,37 | -1,03 % | $542,17 | $547,61 | $534,36 | 459,40K |
| 2026-07-22 | $545,00 | -1,35 % | $554,62 | $556,97 | $543,01 | 478,70K |
| 2026-07-21 | $552,46 | -2,01 % | $553,01 | $562,02 | $545,57 | 429,10K |
| 2026-07-20 | $563,81 | -0,64 % | $569,95 | $569,95 | $561,02 | 407,90K |
| 2026-07-17 | $567,44 | -1,50 % | $570,76 | $579,40 | $561,15 | 535,60K |
| 2026-07-16 | $576,07 | +3,42 % | $560,91 | $581,37 | $558,14 | 615,40K |
| 2026-07-15 | $557,02 | +3,02 % | $541,71 | $568,49 | $538,00 | 953,30K |
| 2026-07-14 | $540,68 | -4,17 % | $559,60 | $559,60 | $536,14 | 780,10K |
| 2026-07-13 | $564,21 | +0,11 % | $560,36 | $571,55 | $557,65 | 522,90K |
| 2026-07-10 | $563,57 | +0,89 % | $561,93 | $573,02 | $559,72 | 612,50K |
| 2026-07-09 | $558,60 | +0,53 % | $552,47 | $562,02 | $547,38 | 992,90K |
| 2026-07-08 | $555,67 | -2,56 % | $562,82 | $562,82 | $549,42 | 578,50K |
| 2026-07-07 | $570,25 | +0,93 % | $571,97 | $577,15 | $563,35 | 610,40K |
| 2026-07-06 | $564,98 | +1,29 % | $561,40 | $567,08 | $547,93 | 631,60K |
| 2026-07-02 | $557,80 | +3,76 % | $543,71 | $559,91 | $538,87 | 813,90K |
| 2026-07-01 | $537,58 | +2,12 % | $533,61 | $539,09 | $528,71 | 663,20K |
| 2026-06-30 | $526,44 | -1,77 % | $535,93 | $535,93 | $518,55 | 763,40K |
| 2026-06-29 | $535,93 | -2,82 % | $551,92 | $556,24 | $534,66 | 799,30K |
| 2026-06-26 | $551,50 | -0,62 % | $554,09 | $561,15 | $547,19 | 1,31M |
| 2026-06-25 | $554,94 | +1,05 % | $549,99 | $570,84 | $545,66 | 628,90K |
| 2026-06-24 | $549,16 | +1,45 % | $542,57 | $560,92 | $539,30 | 643,20K |
| 2026-06-23 | $541,31 | -0,81 % | $548,75 | $552,25 | $538,44 | 652,20K |
| 2026-06-22 | $545,73 | -2,91 % | $555,92 | $562,74 | $540,99 | 627,60K |
| 2026-06-18 | $562,09 | +2,93 % | $549,29 | $563,85 | $546,18 | 1,24M |
| 2026-06-17 | $546,09 | -4,70 % | $567,36 | $573,00 | $543,89 | 619,40K |
| 2026-06-16 | $573,00 | +0,53 % | $573,28 | $574,08 | $567,36 | 498,70K |
| 2026-06-15 | $570,00 | +1,63 % | $565,17 | $572,10 | $565,07 | 556,80K |
| 2026-06-12 | $560,88 | +0,53 % | $558,44 | $561,74 | $552,23 | 516,60K |
| 2026-06-11 | $557,91 | +0,17 % | $553,31 | $567,10 | $549,98 | 612,20K |
| 2026-06-10 | $556,94 | -3,79 % | $574,47 | $575,43 | $555,86 | 591,80K |
| 2026-06-09 | $578,89 | +3,16 % | $563,55 | $581,47 | $559,08 | 452,30K |
| 2026-06-08 | $561,17 | -0,18 % | $560,23 | $566,78 | $555,00 | 370,50K |
| 2026-06-05 | $562,16 | -0,46 % | $567,07 | $569,06 | $560,38 | 459,10K |
| 2026-06-04 | $564,74 | +0,72 % | $565,89 | $577,49 | $555,53 | 631,30K |
| 2026-06-03 | $560,73 | +1,80 % | $549,44 | $562,16 | $547,57 | 891,30K |
| 2026-06-02 | $550,82 | -2,82 % | $560,16 | $560,16 | $548,93 | 669,10K |
| 2026-06-01 | $566,79 | +0,58 % | $555,96 | $571,88 | $552,25 | 604,40K |
| 2026-05-29 | $563,53 | -0,79 % | $567,41 | $573,50 | $562,89 | 1,42M |
| 2026-05-28 | $568,03 | +3,09 % | $550,99 | $570,26 | $547,90 | 725,80K |
| 2026-05-27 | $550,99 | -1,12 % | $555,55 | $560,73 | $548,53 | 504,70K |
| 2026-05-26 | $557,21 | -0,39 % | $554,72 | $559,83 | $550,27 | 425,10K |
| 2026-05-22 | $559,37 | +1,14 % | $551,46 | $562,30 | $549,75 | 466,00K |