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 | $126,35 | +0,02 % | $126,35 | $126,44 | $126,35 | 681,70K |
| 2026-09-29 | $126,33 | -0,04 % | $126,38 | $126,41 | $126,28 | 1,57M |
| 2026-09-28 | $126,38 | +0,03 % | $126,28 | $126,38 | $126,23 | 1,68M |
| 2026-09-25 | $126,34 | +0,13 % | $126,26 | $126,35 | $126,21 | 567,40K |
| 2026-09-24 | $126,17 | -0,12 % | $126,30 | $126,43 | $126,16 | 816,60K |
| 2026-09-23 | $126,32 | -0,01 % | $126,40 | $126,44 | $126,28 | 527,90K |
| 2026-09-22 | $126,33 | -0,04 % | $126,40 | $126,44 | $126,32 | 555,00K |
| 2026-09-21 | $126,38 | +0,08 % | $126,53 | $126,53 | $126,27 | 685,60K |
| 2026-09-18 | $126,28 | -0,04 % | $126,35 | $126,45 | $126,25 | 830,90K |
| 2026-09-17 | $126,33 | +0,17 % | $126,35 | $126,54 | $126,17 | 715,70K |
| 2026-09-16 | $126,11 | -0,08 % | $126,18 | $126,40 | $126,10 | 1,12M |
| 2026-09-15 | $126,21 | +0,06 % | $126,15 | $126,31 | $126,12 | 516,00K |
| 2026-09-14 | $126,13 | +0,10 % | $126,30 | $126,30 | $126,12 | 708,80K |
| 2026-09-11 | $126,00 | -0,04 % | $126,29 | $126,29 | $125,98 | 449,90K |
| 2026-09-10 | $126,05 | +0,15 % | $126,00 | $126,13 | $125,87 | 554,90K |
| 2026-09-09 | $125,86 | -0,27 % | $126,31 | $126,44 | $125,86 | 1,13M |
| 2026-09-08 | $126,20 | -0,24 % | $126,30 | $126,45 | $126,20 | 561,50K |
| 2026-09-04 | $126,50 | +0,80 % | $125,84 | $126,80 | $125,84 | 1,61M |
| 2026-09-03 | $125,50 | +0,15 % | $125,39 | $125,60 | $125,37 | 653,50K |
| 2026-09-02 | $125,31 | -0,06 % | $125,41 | $125,45 | $125,27 | 642,10K |
| 2026-09-01 | $125,39 | +0,11 % | $125,31 | $125,50 | $125,30 | 1,17M |
| 2026-08-31 | $125,25 | -0,06 % | $125,30 | $125,40 | $125,25 | 674,70K |
| 2026-08-28 | $125,33 | +0,02 % | $125,45 | $125,45 | $125,23 | 569,60K |
| 2026-08-27 | $125,30 | +0,09 % | $125,32 | $125,46 | $125,29 | 461,00K |
| 2026-08-26 | $125,19 | -0,16 % | $125,35 | $125,49 | $125,12 | 456,50K |
| 2026-08-25 | $125,39 | +0,26 % | $125,15 | $125,49 | $125,15 | 681,90K |
| 2026-08-24 | $125,07 | -0,10 % | $125,35 | $125,35 | $124,84 | 754,10K |
| 2026-08-21 | $125,20 | -0,01 % | $125,40 | $125,44 | $125,15 | 929,50K |
| 2026-08-20 | $125,21 | -0,07 % | $125,30 | $125,47 | $125,18 | 964,10K |
| 2026-08-19 | $125,30 | +0,17 % | $125,29 | $125,39 | $125,05 | 658,00K |
| 2026-08-18 | $125,09 | +0,01 % | $125,20 | $125,29 | $125,04 | 761,30K |
| 2026-08-17 | $125,08 | -0,14 % | $125,23 | $125,33 | $125,08 | 430,00K |
| 2026-08-14 | $125,26 | +0,16 % | $125,15 | $125,44 | $125,14 | 368,70K |
| 2026-08-13 | $125,06 | -0,02 % | $125,40 | $125,44 | $125,00 | 1,27M |
| 2026-08-12 | $125,08 | +0,03 % | $125,05 | $125,34 | $125,00 | 949,00K |
| 2026-08-11 | $125,04 | -0,03 % | $125,19 | $125,44 | $124,90 | 1,96M |
| 2026-08-10 | $125,08 | -0,15 % | $125,21 | $125,36 | $125,01 | 733,70K |
| 2026-08-07 | $125,27 | -0,63 % | $125,50 | $125,50 | $125,01 | 1,06M |
| 2026-08-06 | $126,07 | +0,86 % | $124,97 | $126,14 | $124,81 | 1,82M |
| 2026-08-05 | $125,00 | -0,04 % | $124,90 | $125,10 | $124,69 | 1,89M |
| 2026-08-04 | $125,05 | +0,48 % | $124,78 | $125,14 | $124,45 | 3,69M |
| 2026-08-03 | $124,45 | +2,67 % | $125,10 | $125,54 | $124,37 | 12,63M |
| 2026-07-31 | $121,21 | +20,18 % | $100,87 | $123,50 | $99,52 | 2,61M |
| 2026-07-30 | $100,86 | +1,04 % | $99,35 | $101,00 | $98,40 | 398,30K |
| 2026-07-29 | $99,82 | -0,56 % | $99,49 | $101,24 | $99,31 | 407,70K |
| 2026-07-28 | $100,38 | +0,99 % | $98,56 | $101,96 | $98,56 | 522,50K |
| 2026-07-27 | $99,40 | +0,79 % | $99,61 | $100,87 | $98,31 | 651,40K |
| 2026-07-24 | $98,62 | +1,15 % | $98,51 | $99,30 | $97,80 | 276,80K |
| 2026-07-23 | $97,50 | +0,97 % | $97,87 | $97,87 | $95,55 | 400,20K |
| 2026-07-22 | $96,56 | +0,26 % | $97,04 | $98,14 | $96,09 | 215,60K |
| 2026-07-21 | $96,31 | +0,23 % | $95,42 | $96,47 | $94,91 | 339,70K |
| 2026-07-20 | $96,09 | +0,70 % | $95,18 | $96,94 | $94,97 | 280,00K |
| 2026-07-17 | $95,42 | -4,22 % | $98,71 | $99,67 | $95,14 | 476,60K |
| 2026-07-16 | $99,62 | +4,25 % | $95,55 | $99,73 | $95,55 | 670,80K |
| 2026-07-15 | $95,56 | +2,41 % | $93,64 | $96,22 | $93,52 | 462,00K |
| 2026-07-14 | $93,31 | -3,19 % | $95,50 | $95,73 | $92,07 | 450,20K |
| 2026-07-13 | $96,38 | +2,88 % | $93,80 | $96,48 | $92,91 | 440,00K |
| 2026-07-10 | $93,68 | +1,88 % | $92,02 | $93,91 | $91,98 | 203,40K |
| 2026-07-09 | $91,95 | +0,88 % | $90,67 | $92,85 | $90,23 | 405,20K |
| 2026-07-08 | $91,15 | -0,82 % | $90,83 | $93,20 | $90,33 | 649,90K |
| 2026-07-07 | $91,90 | -1,61 % | $94,31 | $94,49 | $91,49 | 534,90K |
| 2026-07-06 | $93,40 | -1,83 % | $95,26 | $95,26 | $92,80 | 512,40K |
| 2026-07-02 | $95,14 | +0,60 % | $94,17 | $96,20 | $94,00 | 484,90K |
| 2026-07-01 | $94,57 | +1,20 % | $94,41 | $96,17 | $93,65 | 398,60K |
| 2026-06-30 | $93,45 | +2,44 % | $91,90 | $94,42 | $90,78 | 536,30K |
| 2026-06-29 | $91,22 | -2,84 % | $91,78 | $93,44 | $90,78 | 720,40K |
| 2026-06-26 | $93,89 | +0,83 % | $92,48 | $94,87 | $92,48 | 1,53M |
| 2026-06-25 | $93,12 | +1,90 % | $92,70 | $94,40 | $92,57 | 261,90K |
| 2026-06-24 | $91,38 | +2,05 % | $89,94 | $92,33 | $89,09 | 401,80K |
| 2026-06-23 | $89,54 | -0,62 % | $90,76 | $91,15 | $86,97 | 522,80K |
| 2026-06-22 | $90,10 | -0,95 % | $90,44 | $90,65 | $89,76 | 262,50K |
| 2026-06-18 | $90,96 | +1,63 % | $89,84 | $91,38 | $89,71 | 581,30K |
| 2026-06-17 | $89,50 | -1,97 % | $91,12 | $92,83 | $89,32 | 436,20K |
| 2026-06-16 | $91,30 | +0,50 % | $91,78 | $91,78 | $90,28 | 224,70K |
| 2026-06-15 | $90,85 | -0,14 % | $91,09 | $91,97 | $90,48 | 238,80K |
| 2026-06-12 | $90,98 | -1,22 % | $91,62 | $92,19 | $90,89 | 225,20K |
| 2026-06-11 | $92,10 | +0,80 % | $91,00 | $93,25 | $89,89 | 335,70K |
| 2026-06-10 | $91,37 | -2,90 % | $93,62 | $94,76 | $91,24 | 407,70K |
| 2026-06-09 | $94,10 | +2,41 % | $92,70 | $94,57 | $92,70 | 435,20K |
| 2026-06-08 | $91,89 | -0,10 % | $91,19 | $93,67 | $91,19 | 216,40K |
| 2026-06-05 | $91,98 | -0,82 % | $93,35 | $94,12 | $91,89 | 248,50K |
| 2026-06-04 | $92,74 | +2,04 % | $92,42 | $93,81 | $91,11 | 309,90K |
| 2026-06-03 | $90,89 | +0,64 % | $91,10 | $91,58 | $90,00 | 564,60K |
| 2026-06-02 | $90,31 | +0,17 % | $89,95 | $90,40 | $88,74 | 336,90K |
| 2026-06-01 | $90,16 | +0,87 % | $88,81 | $91,12 | $87,76 | 611,90K |
| 2026-05-29 | $89,38 | -0,74 % | $89,33 | $90,59 | $88,81 | 788,00K |
| 2026-05-28 | $90,05 | +1,21 % | $88,12 | $90,46 | $87,78 | 614,30K |
| 2026-05-27 | $88,97 | -1,30 % | $90,74 | $90,98 | $88,04 | 873,90K |
| 2026-05-26 | $90,14 | +0,96 % | $89,05 | $91,32 | $88,39 | 1,07M |
| 2026-05-22 | $89,28 | -0,80 % | $90,00 | $90,52 | $89,13 | 363,40K |