Markt geöffnet· · 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 | $233,49 | +0,85 % | $230,30 | $234,37 | $229,93 | 232,04K |
| 2026-09-30 | $231,52 | -0,36 % | $231,60 | $236,00 | $230,39 | 1,00M |
| 2026-09-29 | $232,35 | -2,49 % | $236,30 | $238,00 | $229,16 | 777,20K |
| 2026-09-28 | $238,28 | +0,14 % | $235,67 | $238,83 | $234,63 | 788,30K |
| 2026-09-25 | $237,95 | +0,71 % | $239,12 | $239,12 | $235,66 | 1,13M |
| 2026-09-24 | $236,28 | +0,60 % | $235,82 | $236,52 | $232,00 | 551,30K |
| 2026-09-23 | $234,88 | -2,37 % | $239,26 | $241,33 | $231,59 | 792,20K |
| 2026-09-22 | $240,57 | -0,37 % | $242,01 | $243,21 | $239,78 | 482,00K |
| 2026-09-21 | $241,46 | +0,30 % | $240,87 | $244,49 | $238,53 | 499,20K |
| 2026-09-18 | $240,74 | -1,27 % | $244,55 | $244,55 | $238,98 | 2,21M |
| 2026-09-17 | $243,84 | +0,10 % | $246,59 | $247,31 | $243,57 | 569,60K |
| 2026-09-16 | $243,59 | +1,15 % | $242,93 | $244,36 | $241,76 | 602,20K |
| 2026-09-15 | $240,83 | -2,05 % | $246,81 | $246,81 | $239,84 | 702,60K |
| 2026-09-14 | $245,87 | +0,03 % | $247,68 | $248,45 | $244,66 | 465,40K |
| 2026-09-11 | $245,80 | +2,21 % | $244,60 | $246,73 | $244,04 | 422,90K |
| 2026-09-10 | $240,48 | -0,34 % | $240,94 | $244,46 | $239,29 | 1,03M |
| 2026-09-09 | $241,31 | +0,52 % | $238,38 | $241,44 | $236,00 | 424,50K |
| 2026-09-08 | $240,07 | -2,73 % | $240,00 | $244,71 | $239,11 | 467,90K |
| 2026-09-04 | $246,81 | -0,31 % | $246,00 | $249,00 | $244,75 | 321,90K |
| 2026-09-03 | $247,57 | +0,81 % | $246,92 | $248,91 | $241,87 | 507,60K |
| 2026-09-02 | $245,57 | +0,76 % | $244,00 | $248,07 | $241,02 | 1,16M |
| 2026-09-01 | $243,71 | -2,78 % | $250,13 | $252,50 | $243,02 | 1,07M |
| 2026-08-31 | $250,68 | +2,51 % | $241,39 | $252,72 | $241,39 | 1,22M |
| 2026-08-28 | $244,54 | -2,61 % | $249,48 | $250,64 | $244,49 | 1,19M |
| 2026-08-27 | $251,10 | +0,73 % | $250,00 | $252,85 | $246,99 | 4,74M |
| 2026-08-26 | $249,29 | -4,20 % | $257,40 | $259,83 | $248,52 | 2,37M |
| 2026-08-25 | $260,23 | +2,26 % | $256,36 | $266,38 | $254,59 | 1,56M |
| 2026-08-24 | $254,47 | +0,07 % | $253,66 | $254,70 | $250,44 | 419,90K |
| 2026-08-21 | $254,28 | +2,24 % | $248,75 | $255,85 | $248,55 | 516,60K |
| 2026-08-20 | $248,70 | -1,37 % | $249,60 | $254,93 | $245,76 | 439,90K |
| 2026-08-19 | $252,16 | -0,36 % | $255,65 | $256,92 | $251,26 | 549,50K |
| 2026-08-18 | $253,07 | +1,90 % | $248,73 | $256,41 | $248,73 | 459,20K |
| 2026-08-17 | $248,36 | +1,39 % | $244,00 | $248,52 | $243,16 | 504,90K |
| 2026-08-14 | $244,96 | -0,36 % | $243,59 | $245,35 | $240,63 | 542,00K |
| 2026-08-13 | $245,85 | -1,25 % | $251,38 | $251,38 | $243,74 | 468,00K |
| 2026-08-12 | $248,95 | +0,39 % | $246,38 | $251,92 | $244,35 | 553,50K |
| 2026-08-11 | $247,98 | -3,33 % | $257,16 | $257,16 | $246,48 | 1,29M |
| 2026-08-10 | $256,52 | -0,02 % | $256,95 | $261,28 | $255,54 | 896,50K |
| 2026-08-07 | $256,56 | -0,04 % | $257,49 | $258,38 | $254,69 | 970,70K |
| 2026-08-06 | $256,65 | -1,88 % | $262,44 | $264,03 | $255,69 | 804,50K |
| 2026-08-05 | $261,57 | -0,02 % | $262,90 | $265,05 | $258,65 | 715,30K |
| 2026-08-04 | $261,62 | +3,99 % | $255,39 | $262,00 | $247,42 | 1,90M |
| 2026-08-03 | $251,58 | -0,51 % | $255,22 | $255,22 | $248,45 | 1,49M |
| 2026-07-31 | $252,86 | -2,14 % | $258,09 | $259,06 | $250,71 | 572,80K |
| 2026-07-30 | $258,38 | +0,94 % | $254,82 | $259,75 | $252,19 | 728,80K |
| 2026-07-29 | $255,97 | -0,37 % | $257,26 | $259,35 | $254,32 | 622,70K |
| 2026-07-28 | $256,92 | +0,58 % | $259,73 | $261,30 | $255,79 | 945,20K |
| 2026-07-27 | $255,43 | +0,61 % | $254,79 | $257,00 | $252,09 | 771,90K |
| 2026-07-24 | $253,87 | -0,39 % | $255,83 | $256,75 | $250,27 | 538,20K |
| 2026-07-23 | $254,87 | +1,78 % | $248,38 | $255,00 | $248,38 | 527,90K |
| 2026-07-22 | $250,41 | -1,50 % | $253,70 | $255,18 | $249,28 | 521,00K |
| 2026-07-21 | $254,22 | +4,42 % | $244,65 | $255,20 | $242,11 | 810,00K |
| 2026-07-20 | $243,47 | -1,64 % | $247,53 | $249,86 | $243,35 | 675,80K |
| 2026-07-17 | $247,53 | +2,21 % | $241,61 | $249,50 | $238,08 | 503,60K |
| 2026-07-16 | $242,18 | +1,20 % | $238,54 | $243,21 | $238,00 | 430,70K |
| 2026-07-15 | $239,32 | +0,53 % | $236,02 | $240,93 | $233,46 | 610,50K |
| 2026-07-14 | $238,05 | +0,46 % | $237,14 | $238,68 | $235,05 | 747,00K |
| 2026-07-13 | $236,97 | -2,81 % | $242,02 | $245,36 | $235,95 | 838,40K |
| 2026-07-10 | $243,82 | -1,25 % | $245,65 | $247,26 | $238,42 | 630,60K |
| 2026-07-09 | $246,91 | -0,54 % | $248,24 | $250,49 | $246,43 | 713,50K |
| 2026-07-08 | $248,25 | +0,21 % | $247,50 | $248,67 | $243,01 | 856,30K |
| 2026-07-07 | $247,72 | +1,45 % | $244,42 | $249,64 | $238,92 | 1,06M |
| 2026-07-06 | $244,17 | +0,29 % | $244,47 | $246,07 | $241,82 | 861,50K |
| 2026-07-02 | $243,47 | +2,51 % | $240,01 | $243,81 | $234,36 | 766,80K |
| 2026-07-01 | $237,51 | -1,44 % | $240,47 | $241,57 | $234,87 | 874,70K |
| 2026-06-30 | $240,97 | +1,37 % | $237,78 | $241,82 | $234,15 | 1,00M |
| 2026-06-29 | $237,72 | +3,35 % | $231,44 | $238,23 | $230,25 | 975,10K |
| 2026-06-26 | $230,02 | +1,69 % | $226,20 | $231,14 | $226,20 | 845,90K |
| 2026-06-25 | $226,20 | -1,59 % | $230,02 | $233,00 | $224,95 | 680,20K |
| 2026-06-24 | $229,85 | -0,17 % | $229,76 | $234,08 | $228,30 | 719,90K |
| 2026-06-23 | $230,25 | +1,92 % | $225,27 | $230,94 | $222,93 | 862,80K |
| 2026-06-22 | $225,92 | +0,56 % | $226,16 | $227,86 | $224,27 | 980,00K |
| 2026-06-18 | $224,66 | -1,00 % | $227,47 | $228,00 | $220,74 | 1,91M |
| 2026-06-17 | $226,93 | +0,02 % | $229,41 | $229,41 | $224,61 | 680,00K |
| 2026-06-16 | $226,88 | -1,61 % | $230,87 | $231,78 | $225,55 | 770,20K |
| 2026-06-15 | $230,59 | +0,01 % | $230,55 | $231,40 | $228,37 | 691,00K |
| 2026-06-12 | $230,56 | -2,38 % | $235,44 | $236,44 | $230,05 | 635,70K |
| 2026-06-11 | $236,17 | +2,85 % | $233,25 | $236,71 | $231,49 | 954,40K |
| 2026-06-10 | $229,63 | +0,19 % | $231,61 | $235,50 | $226,12 | 954,80K |
| 2026-06-09 | $229,19 | -1,23 % | $236,88 | $239,16 | $228,52 | 727,80K |
| 2026-06-08 | $232,04 | -2,74 % | $236,95 | $239,62 | $231,05 | 1,21M |
| 2026-06-05 | $238,57 | -0,62 % | $241,95 | $241,99 | $236,11 | 678,00K |
| 2026-06-04 | $240,06 | +3,95 % | $233,50 | $240,29 | $232,83 | 1,30M |
| 2026-06-03 | $230,93 | +2,13 % | $226,11 | $231,49 | $224,99 | 910,50K |
| 2026-06-02 | $226,12 | -2,80 % | $231,91 | $232,69 | $224,23 | 1,36M |
| 2026-06-01 | $232,64 | -1,63 % | $234,17 | $236,95 | $230,62 | 945,70K |
| 2026-05-29 | $236,49 | +0,47 % | $235,36 | $240,99 | $232,39 | 1,77M |
| 2026-05-28 | $235,38 | -0,92 % | $238,22 | $239,82 | $233,38 | 667,70K |
| 2026-05-27 | $237,56 | +0,06 % | $241,09 | $241,09 | $236,70 | 615,30K |
| 2026-05-26 | $237,41 | -1,01 % | $240,70 | $242,00 | $236,05 | 660,10K |