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 | $94,51 | +0,28 % | $94,50 | $95,80 | $93,39 | 137,98K |
| 2026-09-30 | $94,25 | +0,57 % | $94,25 | $95,10 | $92,59 | 810,70K |
| 2026-09-29 | $93,72 | +2,23 % | $93,67 | $95,00 | $93,09 | 372,10K |
| 2026-09-28 | $91,68 | +0,55 % | $90,99 | $91,90 | $88,45 | 681,90K |
| 2026-09-25 | $91,18 | +3,06 % | $89,50 | $91,76 | $89,00 | 471,30K |
| 2026-09-24 | $88,47 | -2,62 % | $89,48 | $90,25 | $88,01 | 1,19M |
| 2026-09-23 | $90,85 | +1,46 % | $88,34 | $91,85 | $86,33 | 780,00K |
| 2026-09-22 | $89,54 | +6,49 % | $83,45 | $89,55 | $82,05 | 1,73M |
| 2026-09-21 | $84,08 | +1,13 % | $85,47 | $85,47 | $82,65 | 756,80K |
| 2026-09-18 | $83,14 | +1,49 % | $82,34 | $83,43 | $81,43 | 1,48M |
| 2026-09-17 | $81,92 | +2,98 % | $81,70 | $83,76 | $80,65 | 753,20K |
| 2026-09-16 | $79,55 | +0,96 % | $80,43 | $81,40 | $78,31 | 443,90K |
| 2026-09-15 | $78,79 | -0,83 % | $80,54 | $81,05 | $78,44 | 684,00K |
| 2026-09-14 | $79,45 | -7,76 % | $81,25 | $82,73 | $79,41 | 898,30K |
| 2026-09-11 | $86,13 | +3,81 % | $84,74 | $86,54 | $84,18 | 366,00K |
| 2026-09-10 | $82,97 | -0,97 % | $81,56 | $83,71 | $81,20 | 521,40K |
| 2026-09-09 | $83,78 | +0,85 % | $82,31 | $84,39 | $82,28 | 442,90K |
| 2026-09-08 | $83,07 | +1,78 % | $82,41 | $83,97 | $81,51 | 529,60K |
| 2026-09-04 | $81,62 | +3,55 % | $80,38 | $81,83 | $79,93 | 641,50K |
| 2026-09-03 | $78,82 | -0,16 % | $77,35 | $79,10 | $75,60 | 540,80K |
| 2026-09-02 | $78,95 | +1,17 % | $78,11 | $79,70 | $77,28 | 532,70K |
| 2026-09-01 | $78,04 | -2,52 % | $78,57 | $78,71 | $76,89 | 564,80K |
| 2026-08-31 | $80,06 | -1,20 % | $81,86 | $83,76 | $79,46 | 736,30K |
| 2026-08-28 | $81,03 | -4,30 % | $83,77 | $84,00 | $80,50 | 556,10K |
| 2026-08-27 | $84,67 | -0,25 % | $86,06 | $87,00 | $83,85 | 601,30K |
| 2026-08-26 | $84,88 | +0,41 % | $83,93 | $85,36 | $83,62 | 869,10K |
| 2026-08-25 | $84,53 | +1,22 % | $84,56 | $85,48 | $83,48 | 655,20K |
| 2026-08-24 | $83,51 | -2,61 % | $83,96 | $84,99 | $82,26 | 562,40K |
| 2026-08-21 | $85,75 | +0,73 % | $87,01 | $87,06 | $83,68 | 685,00K |
| 2026-08-20 | $85,13 | -1,34 % | $85,80 | $87,45 | $84,52 | 893,20K |
| 2026-08-19 | $86,29 | -6,27 % | $93,44 | $93,44 | $85,50 | 1,29M |
| 2026-08-18 | $92,06 | -9,54 % | $94,53 | $95,95 | $89,77 | 980,00K |
| 2026-08-17 | $101,77 | +2,70 % | $100,01 | $103,39 | $99,60 | 1,06M |
| 2026-08-14 | $99,09 | +3,43 % | $94,50 | $99,26 | $94,50 | 501,70K |
| 2026-08-13 | $95,80 | +0,68 % | $94,88 | $97,33 | $94,27 | 592,40K |
| 2026-08-12 | $95,15 | +4,54 % | $94,69 | $96,42 | $94,01 | 761,00K |
| 2026-08-11 | $91,02 | +5,23 % | $88,66 | $91,93 | $88,16 | 615,70K |
| 2026-08-10 | $86,50 | -5,27 % | $92,64 | $92,94 | $86,25 | 987,20K |
| 2026-08-07 | $91,31 | +0,72 % | $93,00 | $94,67 | $90,30 | 1,04M |
| 2026-08-06 | $90,66 | -3,39 % | $89,32 | $94,25 | $82,67 | 1,39M |
| 2026-08-05 | $93,84 | -0,01 % | $92,70 | $98,00 | $92,44 | 1,25M |
| 2026-08-04 | $93,85 | +4,09 % | $93,10 | $94,55 | $91,29 | 964,40K |
| 2026-08-03 | $90,16 | +1,08 % | $85,82 | $92,10 | $84,28 | 1,39M |
| 2026-07-31 | $89,20 | +1,00 % | $92,45 | $95,38 | $87,36 | 1,49M |
| 2026-07-30 | $88,32 | +6,59 % | $88,93 | $92,62 | $87,65 | 1,33M |
| 2026-07-29 | $82,86 | -8,87 % | $88,89 | $89,20 | $81,74 | 1,83M |
| 2026-07-28 | $90,93 | -7,42 % | $93,65 | $93,65 | $87,01 | 1,17M |
| 2026-07-27 | $98,22 | -3,07 % | $102,06 | $104,28 | $93,77 | 1,25M |
| 2026-07-24 | $101,33 | -4,48 % | $105,92 | $107,09 | $99,15 | 620,60K |
| 2026-07-23 | $106,08 | +0,45 % | $104,37 | $108,13 | $104,35 | 652,10K |
| 2026-07-22 | $105,60 | -2,71 % | $104,85 | $108,96 | $104,85 | 841,60K |
| 2026-07-21 | $108,54 | +8,47 % | $104,87 | $108,65 | $103,65 | 732,70K |
| 2026-07-20 | $100,06 | +2,92 % | $99,43 | $102,32 | $98,52 | 625,70K |
| 2026-07-17 | $97,22 | -1,82 % | $94,37 | $100,49 | $92,26 | 968,00K |
| 2026-07-16 | $99,02 | -7,82 % | $102,84 | $104,68 | $97,73 | 884,40K |
| 2026-07-15 | $107,42 | -2,43 % | $113,08 | $115,10 | $102,27 | 977,60K |
| 2026-07-14 | $110,09 | +3,38 % | $112,62 | $112,88 | $108,06 | 626,80K |
| 2026-07-13 | $106,49 | -6,10 % | $110,24 | $110,98 | $105,36 | 694,20K |
| 2026-07-10 | $113,41 | +1,81 % | $109,07 | $114,88 | $107,39 | 609,60K |
| 2026-07-09 | $111,39 | +6,87 % | $111,35 | $114,99 | $110,09 | 754,60K |
| 2026-07-08 | $104,23 | -1,55 % | $105,27 | $108,32 | $101,40 | 1,37M |
| 2026-07-07 | $105,87 | -11,49 % | $111,69 | $114,39 | $105,63 | 1,36M |
| 2026-07-06 | $119,61 | -1,42 % | $124,57 | $126,17 | $117,20 | 1,02M |
| 2026-07-02 | $121,33 | -9,33 % | $133,55 | $133,55 | $117,35 | 1,60M |
| 2026-07-01 | $133,81 | +0,04 % | $127,83 | $135,80 | $126,43 | 1,57M |
| 2026-06-30 | $133,76 | +3,59 % | $129,50 | $134,80 | $127,21 | 1,13M |
| 2026-06-29 | $129,12 | +3,11 % | $122,85 | $131,62 | $119,08 | 1,27M |
| 2026-06-26 | $125,22 | -4,77 % | $125,84 | $129,39 | $123,50 | 3,49M |
| 2026-06-25 | $131,49 | +6,66 % | $129,70 | $133,41 | $123,97 | 1,63M |
| 2026-06-24 | $123,28 | -3,01 % | $127,04 | $129,40 | $121,19 | 1,78M |
| 2026-06-23 | $127,10 | +2,32 % | $113,88 | $129,65 | $113,88 | 2,33M |
| 2026-06-22 | $124,22 | +1,93 % | $122,81 | $125,13 | $117,53 | 1,71M |
| 2026-06-18 | $121,87 | +4,60 % | $121,50 | $125,14 | $121,15 | 1,81M |
| 2026-06-17 | $116,51 | -0,65 % | $120,39 | $122,51 | $116,16 | 871,30K |
| 2026-06-16 | $117,27 | +1,59 % | $114,37 | $124,75 | $114,32 | 1,73M |
| 2026-06-15 | $115,44 | +2,04 % | $116,87 | $117,96 | $112,62 | 899,90K |
| 2026-06-12 | $113,13 | +1,17 % | $111,99 | $115,27 | $110,00 | 690,00K |
| 2026-06-11 | $111,82 | +9,60 % | $105,83 | $112,00 | $103,47 | 675,20K |
| 2026-06-10 | $102,03 | -0,59 % | $101,66 | $107,80 | $100,31 | 600,60K |
| 2026-06-09 | $102,64 | +0,14 % | $105,19 | $109,50 | $96,46 | 684,90K |
| 2026-06-08 | $102,50 | +4,42 % | $102,98 | $103,90 | $100,01 | 737,30K |
| 2026-06-05 | $98,16 | -8,71 % | $103,90 | $104,75 | $97,33 | 894,10K |
| 2026-06-04 | $107,52 | -0,81 % | $104,03 | $109,39 | $103,06 | 484,80K |
| 2026-06-03 | $108,40 | +0,04 % | $109,12 | $109,96 | $105,49 | 773,30K |
| 2026-06-02 | $108,36 | +4,86 % | $105,68 | $110,78 | $103,88 | 905,90K |
| 2026-06-01 | $103,34 | +1,42 % | $101,73 | $104,88 | $99,00 | 964,70K |
| 2026-05-29 | $101,89 | -2,73 % | $105,49 | $107,56 | $101,25 | 1,28M |
| 2026-05-28 | $104,75 | -0,81 % | $104,63 | $106,60 | $100,34 | 1,07M |
| 2026-05-27 | $105,61 | -2,73 % | $109,58 | $109,88 | $103,25 | 909,70K |
| 2026-05-26 | $108,57 | +3,99 % | $107,71 | $109,16 | $104,70 | 731,00K |