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 | $97,43 | -1,58 % | $99,79 | $99,88 | $97,42 | 4,14M |
| 2026-09-29 | $98,99 | +0,22 % | $98,24 | $99,01 | $97,50 | 2,70M |
| 2026-09-28 | $98,77 | +0,35 % | $98,00 | $99,01 | $97,34 | 3,33M |
| 2026-09-25 | $98,43 | +1,24 % | $97,27 | $98,58 | $96,72 | 3,29M |
| 2026-09-24 | $97,22 | -0,49 % | $98,04 | $98,90 | $97,13 | 3,65M |
| 2026-09-23 | $97,70 | -1,22 % | $98,76 | $99,12 | $97,42 | 3,22M |
| 2026-09-22 | $98,91 | +1,20 % | $99,33 | $99,92 | $98,65 | 4,08M |
| 2026-09-21 | $97,74 | -0,12 % | $98,32 | $98,32 | $96,82 | 3,63M |
| 2026-09-18 | $97,86 | -0,34 % | $97,73 | $98,76 | $97,25 | 6,66M |
| 2026-09-17 | $98,19 | +0,09 % | $98,99 | $99,16 | $97,48 | 3,43M |
| 2026-09-16 | $98,10 | -0,59 % | $98,68 | $99,33 | $97,45 | 3,57M |
| 2026-09-15 | $98,68 | -0,41 % | $98,35 | $98,82 | $97,19 | 6,66M |
| 2026-09-14 | $99,09 | +0,96 % | $99,18 | $100,92 | $98,98 | 6,38M |
| 2026-09-11 | $98,15 | -0,34 % | $99,24 | $99,52 | $97,30 | 8,14M |
| 2026-09-10 | $98,48 | -0,22 % | $98,73 | $99,54 | $98,28 | 9,87M |
| 2026-09-09 | $98,70 | -4,11 % | $101,00 | $101,00 | $97,91 | 6,96M |
| 2026-09-08 | $102,93 | -1,93 % | $104,55 | $104,70 | $102,81 | 3,30M |
| 2026-09-04 | $104,96 | -2,77 % | $106,51 | $106,93 | $104,85 | 4,15M |
| 2026-09-03 | $107,95 | -1,23 % | $109,75 | $110,00 | $107,50 | 3,19M |
| 2026-09-02 | $109,29 | +2,06 % | $107,47 | $109,41 | $106,92 | 3,95M |
| 2026-09-01 | $107,08 | -0,81 % | $108,00 | $108,89 | $106,76 | 3,62M |
| 2026-08-31 | $107,95 | -1,46 % | $108,93 | $109,44 | $107,41 | 4,49M |
| 2026-08-28 | $109,55 | -0,39 % | $110,95 | $111,39 | $109,52 | 2,43M |
| 2026-08-27 | $109,98 | -0,33 % | $109,12 | $110,32 | $108,61 | 3,34M |
| 2026-08-26 | $110,34 | -0,61 % | $111,74 | $111,84 | $110,25 | 3,95M |
| 2026-08-25 | $111,02 | -0,31 % | $111,07 | $111,22 | $109,83 | 2,81M |
| 2026-08-24 | $111,37 | +1,88 % | $109,90 | $112,38 | $109,87 | 2,68M |
| 2026-08-21 | $109,31 | +0,57 % | $108,88 | $109,88 | $108,07 | 2,10M |
| 2026-08-20 | $108,69 | -1,08 % | $109,39 | $110,00 | $108,09 | 2,43M |
| 2026-08-19 | $109,88 | +2,01 % | $108,86 | $110,10 | $108,33 | 3,67M |
| 2026-08-18 | $107,72 | -0,18 % | $108,83 | $109,79 | $107,66 | 2,39M |
| 2026-08-17 | $107,91 | -2,25 % | $109,27 | $109,35 | $107,39 | 2,96M |
| 2026-08-14 | $110,39 | -0,28 % | $110,89 | $111,20 | $110,23 | 1,74M |
| 2026-08-13 | $110,70 | +1,62 % | $109,86 | $111,06 | $109,45 | 1,87M |
| 2026-08-12 | $108,93 | +0,33 % | $107,60 | $109,55 | $107,40 | 2,27M |
| 2026-08-11 | $108,57 | +0,51 % | $107,42 | $108,71 | $107,28 | 2,07M |
| 2026-08-10 | $108,02 | -1,51 % | $108,37 | $109,10 | $107,29 | 3,14M |
| 2026-08-07 | $109,68 | +0,94 % | $108,49 | $109,83 | $107,14 | 2,71M |
| 2026-08-06 | $108,66 | -3,30 % | $112,59 | $112,70 | $108,10 | 3,90M |
| 2026-08-05 | $112,37 | +0,72 % | $111,16 | $112,44 | $108,43 | 4,58M |
| 2026-08-04 | $111,57 | +3,73 % | $109,19 | $112,12 | $105,77 | 8,62M |
| 2026-08-03 | $107,56 | -1,60 % | $110,95 | $112,70 | $106,11 | 7,49M |
| 2026-07-31 | $109,31 | -0,80 % | $108,94 | $110,26 | $107,73 | 4,52M |
| 2026-07-30 | $110,19 | -2,67 % | $111,63 | $111,63 | $108,80 | 2,88M |
| 2026-07-29 | $113,21 | +0,11 % | $110,90 | $113,33 | $110,06 | 3,14M |
| 2026-07-28 | $113,09 | +1,48 % | $113,48 | $115,47 | $113,00 | 3,92M |
| 2026-07-27 | $111,44 | +1,59 % | $110,81 | $112,34 | $110,70 | 2,60M |
| 2026-07-24 | $109,70 | +2,23 % | $107,77 | $109,79 | $107,06 | 2,60M |
| 2026-07-23 | $107,31 | -1,44 % | $107,23 | $107,83 | $106,52 | 2,76M |
| 2026-07-22 | $108,88 | +0,77 % | $109,00 | $109,60 | $108,48 | 2,29M |
| 2026-07-21 | $108,05 | -0,40 % | $108,17 | $108,43 | $106,97 | 2,32M |
| 2026-07-20 | $108,48 | +0,12 % | $108,00 | $108,79 | $107,63 | 2,51M |
| 2026-07-17 | $108,35 | -0,59 % | $110,26 | $111,18 | $107,74 | 3,44M |
| 2026-07-16 | $108,99 | +2,31 % | $106,73 | $109,38 | $106,73 | 3,33M |
| 2026-07-15 | $106,53 | -0,27 % | $106,81 | $108,82 | $105,99 | 4,03M |
| 2026-07-14 | $106,82 | -3,05 % | $109,80 | $110,22 | $106,55 | 4,16M |
| 2026-07-13 | $110,18 | -1,98 % | $113,01 | $114,91 | $108,75 | 7,14M |
| 2026-07-10 | $112,41 | +2,26 % | $110,64 | $113,12 | $110,13 | 3,34M |
| 2026-07-09 | $109,93 | -0,95 % | $110,66 | $110,90 | $109,42 | 4,16M |
| 2026-07-08 | $110,98 | -3,28 % | $113,89 | $113,89 | $110,96 | 4,00M |
| 2026-07-07 | $114,74 | +1,53 % | $114,93 | $116,82 | $114,50 | 3,33M |
| 2026-07-06 | $113,01 | -1,49 % | $114,49 | $114,62 | $111,10 | 3,76M |
| 2026-07-02 | $114,72 | +2,94 % | $112,00 | $115,02 | $111,95 | 4,66M |
| 2026-07-01 | $111,44 | +1,52 % | $110,05 | $111,75 | $109,44 | 4,78M |
| 2026-06-30 | $109,77 | -0,13 % | $109,60 | $110,17 | $108,46 | 4,28M |
| 2026-06-29 | $109,91 | +0,49 % | $109,02 | $110,16 | $108,07 | 4,45M |
| 2026-06-26 | $109,37 | +1,17 % | $108,95 | $109,91 | $108,41 | 12,51M |
| 2026-06-25 | $108,10 | +1,28 % | $106,58 | $109,13 | $106,58 | 4,95M |
| 2026-06-24 | $106,73 | +2,67 % | $104,81 | $107,70 | $104,44 | 8,33M |
| 2026-06-23 | $103,95 | +3,43 % | $101,92 | $104,20 | $101,26 | 4,01M |
| 2026-06-22 | $100,50 | -2,01 % | $102,00 | $103,18 | $100,41 | 3,60M |
| 2026-06-18 | $102,56 | +1,07 % | $102,19 | $103,22 | $101,64 | 8,85M |
| 2026-06-17 | $101,47 | -2,69 % | $104,12 | $105,01 | $101,20 | 4,04M |
| 2026-06-16 | $104,28 | +1,11 % | $103,77 | $104,94 | $103,48 | 3,04M |
| 2026-06-15 | $103,14 | +0,83 % | $102,50 | $104,07 | $102,21 | 4,46M |
| 2026-06-12 | $102,29 | +0,74 % | $102,00 | $103,22 | $101,10 | 3,49M |
| 2026-06-11 | $101,54 | -0,04 % | $101,56 | $102,60 | $101,24 | 3,25M |
| 2026-06-10 | $101,58 | +1,05 % | $100,80 | $102,08 | $100,22 | 3,39M |
| 2026-06-09 | $100,52 | +2,83 % | $98,41 | $100,60 | $97,25 | 3,72M |
| 2026-06-08 | $97,75 | -1,30 % | $97,80 | $99,24 | $97,39 | 3,82M |
| 2026-06-05 | $99,04 | +4,84 % | $94,00 | $99,62 | $93,95 | 6,36M |
| 2026-06-04 | $94,47 | -0,31 % | $95,67 | $96,60 | $93,32 | 6,08M |
| 2026-06-03 | $94,76 | -2,80 % | $97,36 | $97,92 | $94,45 | 6,70M |
| 2026-06-02 | $97,49 | -0,47 % | $98,35 | $98,76 | $96,36 | 4,64M |
| 2026-06-01 | $97,95 | +0,36 % | $97,59 | $98,52 | $97,17 | 4,64M |
| 2026-05-29 | $97,60 | -2,54 % | $100,25 | $100,54 | $97,14 | 8,72M |
| 2026-05-28 | $100,14 | -0,04 % | $100,19 | $100,80 | $99,48 | 3,23M |
| 2026-05-27 | $100,18 | +1,43 % | $99,58 | $101,96 | $99,58 | 5,01M |
| 2026-05-26 | $98,77 | -0,37 % | $99,19 | $99,80 | $98,71 | 3,85M |
| 2026-05-22 | $99,14 | +0,42 % | $98,90 | $99,79 | $98,80 | 2,27M |