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 | $148,65 | -0,52 % | $150,19 | $151,51 | $148,62 | 3,17M |
| 2026-09-29 | $149,42 | +0,36 % | $150,08 | $150,52 | $148,75 | 2,34M |
| 2026-09-28 | $148,89 | -0,87 % | $149,68 | $151,00 | $146,78 | 3,09M |
| 2026-09-25 | $150,20 | +3,33 % | $147,03 | $150,66 | $146,28 | 2,89M |
| 2026-09-24 | $145,36 | -0,37 % | $144,15 | $146,45 | $143,57 | 2,92M |
| 2026-09-23 | $145,90 | -0,37 % | $146,04 | $147,23 | $145,31 | 2,90M |
| 2026-09-22 | $146,44 | +0,87 % | $145,00 | $146,93 | $144,28 | 2,62M |
| 2026-09-21 | $145,18 | +1,33 % | $143,94 | $145,83 | $142,94 | 2,17M |
| 2026-09-18 | $143,28 | +1,57 % | $141,05 | $143,52 | $140,49 | 5,43M |
| 2026-09-17 | $141,06 | +0,42 % | $143,00 | $143,46 | $140,86 | 2,78M |
| 2026-09-16 | $140,47 | +1,58 % | $139,91 | $141,79 | $138,04 | 3,16M |
| 2026-09-15 | $138,29 | +0,38 % | $139,17 | $140,43 | $137,13 | 5,15M |
| 2026-09-14 | $137,76 | -5,65 % | $139,95 | $140,45 | $135,79 | 5,01M |
| 2026-09-11 | $146,01 | +2,24 % | $144,55 | $147,05 | $144,29 | 5,78M |
| 2026-09-10 | $142,81 | -1,46 % | $143,31 | $144,52 | $142,43 | 3,09M |
| 2026-09-09 | $144,92 | -0,99 % | $145,21 | $147,05 | $144,62 | 2,85M |
| 2026-09-08 | $146,37 | +0,99 % | $145,50 | $146,68 | $144,83 | 2,80M |
| 2026-09-04 | $144,94 | +1,91 % | $142,15 | $144,97 | $142,15 | 3,11M |
| 2026-09-03 | $142,23 | +2,14 % | $139,52 | $142,79 | $138,47 | 2,63M |
| 2026-09-02 | $139,25 | 0,00 % | $140,00 | $140,00 | $137,54 | 2,50M |
| 2026-09-01 | $139,25 | +0,73 % | $138,57 | $139,70 | $137,60 | 3,16M |
| 2026-08-31 | $138,24 | -0,97 % | $138,89 | $139,15 | $137,97 | 3,09M |
| 2026-08-28 | $139,59 | -1,84 % | $142,66 | $142,66 | $138,82 | 2,68M |
| 2026-08-27 | $142,21 | -1,47 % | $145,35 | $145,41 | $141,71 | 1,93M |
| 2026-08-26 | $144,33 | +1,77 % | $142,72 | $145,17 | $142,34 | 1,92M |
| 2026-08-25 | $141,82 | -0,82 % | $144,85 | $144,99 | $141,24 | 2,08M |
| 2026-08-24 | $142,99 | -0,04 % | $142,54 | $143,50 | $140,80 | 2,39M |
| 2026-08-21 | $143,05 | -0,08 % | $146,00 | $146,08 | $143,02 | 3,23M |
| 2026-08-20 | $143,16 | -1,23 % | $143,70 | $146,17 | $142,84 | 2,98M |
| 2026-08-19 | $144,94 | -3,17 % | $149,06 | $149,64 | $144,64 | 4,36M |
| 2026-08-18 | $149,68 | -2,75 % | $151,40 | $152,23 | $148,25 | 3,89M |
| 2026-08-17 | $153,92 | +0,18 % | $154,11 | $155,79 | $152,73 | 2,28M |
| 2026-08-14 | $153,64 | +1,45 % | $151,51 | $153,93 | $150,24 | 2,25M |
| 2026-08-13 | $151,45 | -0,88 % | $152,63 | $152,99 | $150,01 | 2,43M |
| 2026-08-12 | $152,79 | -1,27 % | $156,51 | $156,84 | $152,65 | 2,58M |
| 2026-08-11 | $154,76 | +2,69 % | $153,12 | $154,96 | $151,77 | 3,38M |
| 2026-08-10 | $150,70 | -0,99 % | $153,30 | $153,81 | $150,33 | 3,55M |
| 2026-08-07 | $152,21 | -1,51 % | $154,30 | $154,85 | $151,49 | 2,76M |
| 2026-08-06 | $154,55 | +0,59 % | $153,65 | $156,00 | $152,56 | 3,80M |
| 2026-08-05 | $153,65 | +0,02 % | $152,23 | $157,06 | $152,23 | 4,80M |
| 2026-08-04 | $153,62 | +4,94 % | $149,00 | $154,32 | $146,80 | 4,57M |
| 2026-08-03 | $146,39 | -0,18 % | $146,68 | $148,41 | $143,71 | 3,17M |
| 2026-07-31 | $146,66 | +1,93 % | $146,63 | $147,86 | $144,39 | 3,52M |
| 2026-07-30 | $143,88 | +3,20 % | $144,03 | $146,07 | $141,82 | 4,62M |
| 2026-07-29 | $139,42 | -0,61 % | $144,33 | $147,04 | $136,24 | 7,14M |
| 2026-07-28 | $140,28 | -2,17 % | $141,52 | $141,82 | $136,68 | 5,55M |
| 2026-07-27 | $143,39 | +0,01 % | $144,05 | $144,58 | $140,65 | 2,90M |
| 2026-07-24 | $143,37 | +0,06 % | $142,46 | $144,24 | $141,89 | 3,07M |
| 2026-07-23 | $143,29 | +0,56 % | $142,15 | $145,28 | $141,61 | 2,82M |
| 2026-07-22 | $142,49 | +0,55 % | $140,25 | $143,43 | $140,25 | 1,92M |
| 2026-07-21 | $141,71 | +1,68 % | $142,20 | $142,94 | $139,94 | 2,05M |
| 2026-07-20 | $139,37 | -0,78 % | $142,83 | $143,08 | $138,74 | 2,43M |
| 2026-07-17 | $140,46 | -0,57 % | $138,60 | $142,53 | $137,13 | 3,40M |
| 2026-07-16 | $141,26 | -1,05 % | $140,32 | $142,37 | $139,25 | 3,05M |
| 2026-07-15 | $142,76 | -1,71 % | $145,84 | $146,55 | $140,00 | 3,11M |
| 2026-07-14 | $145,24 | +0,91 % | $145,69 | $147,25 | $143,45 | 3,94M |
| 2026-07-13 | $143,93 | +0,78 % | $141,40 | $144,63 | $140,87 | 3,38M |
| 2026-07-10 | $142,81 | +1,62 % | $140,06 | $144,72 | $139,80 | 2,33M |
| 2026-07-09 | $140,53 | +0,21 % | $142,25 | $142,82 | $138,09 | 4,41M |
| 2026-07-08 | $140,23 | -0,28 % | $139,14 | $140,62 | $138,44 | 3,10M |
| 2026-07-07 | $140,62 | -1,47 % | $142,94 | $142,94 | $136,22 | 3,97M |
| 2026-07-06 | $142,72 | +1,39 % | $142,70 | $144,88 | $142,00 | 3,24M |
| 2026-07-02 | $140,76 | -2,79 % | $144,58 | $146,27 | $139,23 | 5,97M |
| 2026-07-01 | $144,80 | -0,90 % | $144,25 | $151,18 | $142,72 | 9,19M |
| 2026-06-30 | $146,11 | +4,02 % | $141,58 | $148,26 | $141,58 | 7,56M |
| 2026-06-29 | $140,47 | +1,50 % | $138,48 | $140,94 | $138,16 | 5,33M |
| 2026-06-26 | $138,40 | -4,87 % | $143,60 | $143,60 | $138,15 | 8,31M |
| 2026-06-25 | $145,49 | +1,88 % | $145,83 | $147,76 | $144,96 | 4,45M |
| 2026-06-24 | $142,81 | +1,08 % | $141,84 | $144,46 | $140,53 | 6,24M |
| 2026-06-23 | $141,28 | -4,68 % | $143,76 | $145,95 | $141,07 | 5,00M |
| 2026-06-22 | $148,21 | +2,34 % | $145,31 | $148,78 | $145,06 | 5,71M |
| 2026-06-18 | $144,82 | +0,84 % | $148,70 | $149,38 | $144,79 | 7,00M |
| 2026-06-17 | $143,62 | -1,07 % | $146,34 | $148,86 | $143,44 | 4,80M |
| 2026-06-16 | $145,17 | -0,61 % | $146,36 | $149,00 | $145,13 | 3,56M |
| 2026-06-15 | $146,06 | +0,76 % | $147,67 | $149,23 | $145,96 | 3,60M |
| 2026-06-12 | $144,96 | +0,66 % | $145,83 | $146,28 | $143,53 | 2,81M |
| 2026-06-11 | $144,01 | +3,34 % | $141,66 | $144,87 | $139,73 | 3,55M |
| 2026-06-10 | $139,36 | -5,68 % | $148,18 | $149,10 | $138,65 | 5,72M |
| 2026-06-09 | $147,75 | +2,57 % | $147,10 | $148,70 | $143,32 | 5,47M |
| 2026-06-08 | $144,05 | +0,28 % | $145,06 | $146,50 | $143,34 | 4,42M |
| 2026-06-05 | $143,65 | -2,54 % | $145,75 | $146,63 | $142,30 | 4,69M |
| 2026-06-04 | $147,40 | +0,30 % | $145,51 | $147,88 | $144,19 | 4,67M |
| 2026-06-03 | $146,96 | +3,50 % | $142,21 | $148,38 | $141,89 | 5,30M |
| 2026-06-02 | $141,99 | +6,03 % | $137,42 | $142,24 | $136,54 | 4,05M |
| 2026-06-01 | $133,91 | -0,11 % | $132,05 | $135,53 | $131,32 | 3,28M |
| 2026-05-29 | $134,06 | -1,54 % | $135,90 | $137,68 | $133,98 | 5,30M |
| 2026-05-28 | $136,15 | -1,48 % | $137,36 | $138,01 | $135,17 | 3,03M |
| 2026-05-27 | $138,20 | -1,44 % | $141,18 | $141,19 | $137,30 | 3,07M |
| 2026-05-26 | $140,22 | +1,34 % | $140,47 | $141,45 | $139,24 | 1,96M |
| 2026-05-22 | $138,36 | +2,13 % | $136,56 | $140,19 | $134,30 | 3,50M |