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 | $97,93 | -2,15 % | $100,71 | $102,16 | $97,58 | 216,60K |
| 2026-09-30 | $100,08 | -4,53 % | $105,67 | $106,94 | $100,08 | 389,50K |
| 2026-09-29 | $104,83 | +3,07 % | $105,31 | $107,90 | $102,51 | 240,90K |
| 2026-09-28 | $101,71 | +2,11 % | $98,69 | $104,55 | $98,51 | 188,10K |
| 2026-09-25 | $99,61 | -0,79 % | $101,29 | $101,29 | $98,09 | 158,70K |
| 2026-09-24 | $100,40 | +0,07 % | $102,38 | $104,49 | $99,53 | 285,70K |
| 2026-09-23 | $100,33 | -9,34 % | $110,12 | $110,88 | $98,56 | 375,30K |
| 2026-09-22 | $110,67 | -1,22 % | $112,45 | $117,14 | $109,05 | 292,10K |
| 2026-09-21 | $112,04 | +2,46 % | $112,69 | $113,18 | $108,94 | 249,10K |
| 2026-09-18 | $109,35 | +4,41 % | $106,45 | $110,41 | $105,04 | 483,40K |
| 2026-09-17 | $104,73 | +2,91 % | $103,73 | $108,00 | $103,73 | 216,60K |
| 2026-09-16 | $101,77 | -3,64 % | $105,61 | $106,44 | $99,06 | 363,50K |
| 2026-09-15 | $105,61 | -4,40 % | $109,44 | $109,44 | $104,85 | 251,60K |
| 2026-09-14 | $110,47 | +1,10 % | $109,10 | $111,44 | $104,90 | 240,00K |
| 2026-09-11 | $109,27 | -1,93 % | $113,00 | $115,11 | $108,93 | 211,00K |
| 2026-09-10 | $111,42 | -1,28 % | $109,23 | $113,95 | $107,22 | 313,90K |
| 2026-09-09 | $112,86 | -1,29 % | $117,38 | $128,54 | $112,03 | 677,80K |
| 2026-09-08 | $114,34 | -5,64 % | $117,22 | $120,18 | $94,00 | 1,67M |
| 2026-09-04 | $121,17 | -0,89 % | $121,04 | $124,19 | $120,48 | 194,60K |
| 2026-09-03 | $122,26 | -2,17 % | $125,20 | $126,00 | $120,17 | 151,70K |
| 2026-09-02 | $124,97 | +0,25 % | $125,61 | $127,75 | $121,25 | 189,90K |
| 2026-09-01 | $124,66 | -1,61 % | $124,98 | $129,88 | $120,62 | 275,60K |
| 2026-08-31 | $126,70 | +2,67 % | $123,39 | $128,87 | $121,59 | 389,00K |
| 2026-08-28 | $123,41 | -0,42 % | $123,80 | $126,04 | $119,38 | 241,50K |
| 2026-08-27 | $123,93 | -1,12 % | $124,27 | $127,34 | $122,36 | 310,90K |
| 2026-08-26 | $125,34 | +2,13 % | $123,00 | $131,01 | $119,43 | 302,90K |
| 2026-08-25 | $122,72 | +16,94 % | $105,50 | $126,50 | $104,71 | 510,60K |
| 2026-08-24 | $104,94 | +1,26 % | $105,00 | $105,14 | $94,20 | 373,50K |
| 2026-08-21 | $103,63 | +4,52 % | $100,76 | $105,65 | $99,05 | 220,70K |
| 2026-08-20 | $99,15 | -2,30 % | $98,65 | $102,50 | $96,57 | 351,50K |
| 2026-08-19 | $101,48 | +7,25 % | $96,01 | $102,25 | $95,27 | 310,70K |
| 2026-08-18 | $94,62 | +2,84 % | $89,83 | $94,89 | $89,00 | 311,20K |
| 2026-08-17 | $92,01 | +4,12 % | $87,06 | $92,99 | $85,06 | 231,70K |
| 2026-08-14 | $88,37 | -8,91 % | $91,80 | $96,06 | $87,01 | 268,30K |
| 2026-08-13 | $97,01 | -1,37 % | $99,95 | $101,00 | $94,32 | 251,20K |
| 2026-08-12 | $98,36 | +6,47 % | $93,40 | $98,85 | $89,38 | 158,60K |
| 2026-08-11 | $92,38 | -0,78 % | $93,41 | $94,41 | $90,97 | 260,00K |
| 2026-08-10 | $93,11 | +5,02 % | $88,34 | $94,07 | $88,04 | 337,10K |
| 2026-08-07 | $88,66 | +3,35 % | $86,78 | $89,28 | $80,42 | 407,70K |
| 2026-08-06 | $85,79 | +2,26 % | $83,83 | $87,74 | $83,83 | 87,70K |
| 2026-08-05 | $83,89 | +0,43 % | $84,05 | $85,75 | $82,58 | 142,10K |
| 2026-08-04 | $83,53 | +0,98 % | $84,84 | $85,85 | $82,97 | 217,70K |
| 2026-08-03 | $82,72 | +0,82 % | $81,86 | $83,20 | $80,50 | 134,50K |
| 2026-07-31 | $82,05 | -3,16 % | $85,63 | $85,63 | $80,35 | 109,10K |
| 2026-07-30 | $84,73 | +6,91 % | $81,01 | $85,47 | $79,67 | 275,50K |
| 2026-07-29 | $79,25 | -0,54 % | $79,93 | $81,10 | $77,50 | 214,20K |
| 2026-07-28 | $79,68 | -3,36 % | $82,36 | $84,10 | $78,07 | 185,90K |
| 2026-07-27 | $82,45 | +1,10 % | $82,61 | $86,14 | $81,01 | 266,00K |
| 2026-07-24 | $81,55 | -4,06 % | $86,00 | $86,00 | $81,54 | 164,70K |
| 2026-07-23 | $85,00 | -1,07 % | $83,98 | $87,30 | $83,50 | 165,50K |
| 2026-07-22 | $85,92 | -1,93 % | $85,92 | $87,50 | $85,28 | 150,50K |
| 2026-07-21 | $87,61 | +4,19 % | $85,00 | $90,00 | $83,43 | 136,90K |
| 2026-07-20 | $84,09 | -3,78 % | $87,53 | $88,38 | $83,21 | 352,50K |
| 2026-07-17 | $87,39 | -1,89 % | $86,68 | $91,52 | $85,21 | 272,10K |
| 2026-07-16 | $89,07 | -2,36 % | $90,50 | $91,00 | $86,15 | 289,10K |
| 2026-07-15 | $91,22 | -2,13 % | $92,70 | $93,39 | $90,00 | 208,40K |
| 2026-07-14 | $93,21 | +1,13 % | $92,31 | $94,27 | $89,84 | 353,70K |
| 2026-07-13 | $92,17 | -0,91 % | $90,85 | $94,38 | $88,77 | 233,40K |
| 2026-07-10 | $93,01 | -10,44 % | $101,67 | $102,20 | $91,76 | 369,20K |
| 2026-07-09 | $103,85 | +6,95 % | $97,08 | $106,40 | $97,08 | 678,70K |
| 2026-07-08 | $97,10 | -3,62 % | $101,00 | $101,15 | $94,69 | 499,70K |
| 2026-07-07 | $100,75 | +3,72 % | $98,17 | $104,50 | $94,33 | 459,40K |
| 2026-07-06 | $97,14 | -0,45 % | $97,48 | $99,91 | $95,00 | 527,70K |
| 2026-07-02 | $97,58 | +2,78 % | $96,40 | $97,59 | $91,37 | 215,10K |
| 2026-07-01 | $94,94 | +0,20 % | $94,63 | $103,79 | $92,50 | 297,10K |
| 2026-06-30 | $94,75 | -0,79 % | $95,43 | $95,65 | $93,13 | 217,90K |
| 2026-06-29 | $95,50 | +0,73 % | $94,12 | $95,67 | $88,80 | 410,70K |
| 2026-06-26 | $94,81 | -0,52 % | $93,38 | $96,08 | $91,00 | 619,80K |
| 2026-06-25 | $95,31 | +0,18 % | $95,57 | $98,50 | $90,69 | 284,00K |
| 2026-06-24 | $95,14 | +2,40 % | $92,71 | $97,89 | $92,12 | 316,20K |
| 2026-06-23 | $92,91 | -0,42 % | $91,51 | $98,50 | $86,40 | 342,80K |
| 2026-06-22 | $93,30 | +0,27 % | $93,55 | $96,19 | $90,99 | 235,30K |
| 2026-06-18 | $93,05 | -1,22 % | $96,70 | $99,33 | $91,18 | 473,50K |
| 2026-06-17 | $94,20 | +1,17 % | $93,69 | $97,46 | $91,94 | 269,20K |
| 2026-06-16 | $93,11 | -0,43 % | $93,02 | $95,99 | $92,18 | 331,20K |
| 2026-06-15 | $93,51 | +1,42 % | $95,12 | $96,08 | $91,60 | 380,10K |
| 2026-06-12 | $92,20 | -1,43 % | $88,63 | $95,26 | $88,63 | 263,30K |
| 2026-06-11 | $93,54 | +4,55 % | $89,50 | $94,15 | $87,34 | 359,50K |
| 2026-06-10 | $89,47 | +0,42 % | $87,20 | $93,99 | $87,20 | 399,00K |
| 2026-06-09 | $89,10 | -0,03 % | $91,00 | $93,34 | $85,66 | 248,10K |
| 2026-06-08 | $89,13 | +2,44 % | $89,14 | $90,84 | $87,21 | 194,50K |
| 2026-06-05 | $87,01 | -4,65 % | $90,08 | $92,73 | $85,48 | 417,40K |
| 2026-06-04 | $91,25 | -4,17 % | $94,11 | $95,59 | $91,02 | 388,70K |
| 2026-06-03 | $95,22 | +1,70 % | $93,31 | $96,08 | $90,88 | 328,00K |
| 2026-06-02 | $93,63 | -5,70 % | $96,00 | $99,43 | $89,10 | 320,60K |
| 2026-06-01 | $99,29 | -4,54 % | $104,00 | $105,09 | $96,75 | 261,40K |
| 2026-05-29 | $104,01 | +0,03 % | $104,12 | $105,41 | $101,37 | 245,10K |
| 2026-05-28 | $103,98 | +0,95 % | $102,31 | $105,29 | $100,00 | 369,20K |
| 2026-05-27 | $103,00 | -3,60 % | $107,21 | $107,82 | $98,62 | 243,70K |
| 2026-05-26 | $106,85 | +5,46 % | $105,84 | $108,75 | $99,20 | 228,80K |