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 | $121,83 | -1,03 % | $123,08 | $123,90 | $121,67 | 1,07M |
| 2026-09-29 | $123,10 | +0,61 % | $121,77 | $125,00 | $121,66 | 1,10M |
| 2026-09-28 | $122,35 | -1,02 % | $122,99 | $122,99 | $121,11 | 961,20K |
| 2026-09-25 | $123,61 | +0,21 % | $122,84 | $124,96 | $122,27 | 939,80K |
| 2026-09-24 | $123,35 | -1,07 % | $124,54 | $125,60 | $123,33 | 1,15M |
| 2026-09-23 | $124,69 | +1,12 % | $123,91 | $126,19 | $122,99 | 1,56M |
| 2026-09-22 | $123,31 | -3,84 % | $129,25 | $129,25 | $122,79 | 1,08M |
| 2026-09-21 | $128,23 | +0,42 % | $127,79 | $129,16 | $126,94 | 1,12M |
| 2026-09-18 | $127,69 | -2,50 % | $130,50 | $130,84 | $127,25 | 3,28M |
| 2026-09-17 | $130,96 | +1,24 % | $130,93 | $131,64 | $129,81 | 1,00M |
| 2026-09-16 | $129,35 | +0,09 % | $128,44 | $131,02 | $128,00 | 1,72M |
| 2026-09-15 | $129,24 | -2,70 % | $130,49 | $133,93 | $127,58 | 1,05M |
| 2026-09-14 | $132,83 | +3,08 % | $130,43 | $133,91 | $129,14 | 1,20M |
| 2026-09-11 | $128,86 | -0,53 % | $129,75 | $129,83 | $126,76 | 1,23M |
| 2026-09-10 | $129,55 | +1,10 % | $128,61 | $130,79 | $128,07 | 1,11M |
| 2026-09-09 | $128,14 | -0,85 % | $129,49 | $130,67 | $128,07 | 1,18M |
| 2026-09-08 | $129,24 | -2,86 % | $131,05 | $132,98 | $128,41 | 1,59M |
| 2026-09-04 | $133,05 | +0,52 % | $131,48 | $134,58 | $131,00 | 1,08M |
| 2026-09-03 | $132,36 | -1,06 % | $134,48 | $136,89 | $131,13 | 1,32M |
| 2026-09-02 | $133,78 | -3,88 % | $138,24 | $138,50 | $133,22 | 1,02M |
| 2026-09-01 | $139,18 | -0,73 % | $140,49 | $142,48 | $138,08 | 1,20M |
| 2026-08-31 | $140,21 | -0,32 % | $140,59 | $142,44 | $139,47 | 1,42M |
| 2026-08-28 | $140,66 | +0,57 % | $140,45 | $141,62 | $138,73 | 950,20K |
| 2026-08-27 | $139,86 | +1,77 % | $137,83 | $140,58 | $137,07 | 880,30K |
| 2026-08-26 | $137,43 | +2,15 % | $134,32 | $138,06 | $134,27 | 944,50K |
| 2026-08-25 | $134,54 | -2,81 % | $137,68 | $137,93 | $134,44 | 1,25M |
| 2026-08-24 | $138,43 | -2,09 % | $140,91 | $141,12 | $137,95 | 737,10K |
| 2026-08-21 | $141,39 | +0,01 % | $142,12 | $143,60 | $140,02 | 954,90K |
| 2026-08-20 | $141,37 | -3,38 % | $145,23 | $146,29 | $140,10 | 1,16M |
| 2026-08-19 | $146,31 | +1,97 % | $143,56 | $147,33 | $142,52 | 1,17M |
| 2026-08-18 | $143,48 | +0,86 % | $143,40 | $145,37 | $142,52 | 1,23M |
| 2026-08-17 | $142,25 | -1,10 % | $143,18 | $143,58 | $141,52 | 1,10M |
| 2026-08-14 | $143,83 | +0,86 % | $143,00 | $144,35 | $141,19 | 1,39M |
| 2026-08-13 | $142,61 | +1,59 % | $140,25 | $143,19 | $139,71 | 1,66M |
| 2026-08-12 | $140,38 | -0,36 % | $138,30 | $140,49 | $138,08 | 1,71M |
| 2026-08-11 | $140,89 | +1,29 % | $137,88 | $143,16 | $137,35 | 1,89M |
| 2026-08-10 | $139,10 | +1,11 % | $137,33 | $141,00 | $136,79 | 1,88M |
| 2026-08-07 | $137,57 | +1,71 % | $133,23 | $137,75 | $132,71 | 1,96M |
| 2026-08-06 | $135,26 | +6,63 % | $129,63 | $135,50 | $128,05 | 2,01M |
| 2026-08-05 | $126,85 | -2,87 % | $129,64 | $132,02 | $126,67 | 2,48M |
| 2026-08-04 | $130,60 | +10,01 % | $124,96 | $132,07 | $124,96 | 2,83M |
| 2026-08-03 | $118,72 | +2,70 % | $117,69 | $119,47 | $116,84 | 1,84M |
| 2026-07-31 | $115,60 | +2,84 % | $111,14 | $115,74 | $111,00 | 1,18M |
| 2026-07-30 | $112,41 | -1,71 % | $112,75 | $113,15 | $110,28 | 1,15M |
| 2026-07-29 | $114,37 | -3,37 % | $117,75 | $117,82 | $113,98 | 1,42M |
| 2026-07-28 | $118,36 | +2,97 % | $116,16 | $119,18 | $116,14 | 1,50M |
| 2026-07-27 | $114,95 | +2,51 % | $112,35 | $115,56 | $112,06 | 1,39M |
| 2026-07-24 | $112,14 | +1,64 % | $112,01 | $115,82 | $111,50 | 1,19M |
| 2026-07-23 | $110,33 | +2,86 % | $107,68 | $111,30 | $107,25 | 1,22M |
| 2026-07-22 | $107,26 | +2,23 % | $106,49 | $107,54 | $105,76 | 1,00M |
| 2026-07-21 | $104,92 | -1,96 % | $104,60 | $106,12 | $103,90 | 1,54M |
| 2026-07-20 | $107,02 | +0,51 % | $106,19 | $107,64 | $105,01 | 1,73M |
| 2026-07-17 | $106,48 | -1,67 % | $108,68 | $110,91 | $105,75 | 2,09M |
| 2026-07-16 | $108,29 | +0,07 % | $108,80 | $109,66 | $107,27 | 1,57M |
| 2026-07-15 | $108,21 | +1,55 % | $107,00 | $110,00 | $107,00 | 1,24M |
| 2026-07-14 | $106,56 | -0,02 % | $104,02 | $108,06 | $104,01 | 1,06M |
| 2026-07-13 | $106,58 | -0,41 % | $108,41 | $108,64 | $105,21 | 1,24M |
| 2026-07-10 | $107,02 | +0,38 % | $108,94 | $109,00 | $105,29 | 1,07M |
| 2026-07-09 | $106,62 | -0,52 % | $105,53 | $107,20 | $104,29 | 1,68M |
| 2026-07-08 | $107,18 | -1,28 % | $107,13 | $108,14 | $106,36 | 969,40K |
| 2026-07-07 | $108,57 | -0,14 % | $109,97 | $111,00 | $107,33 | 1,38M |
| 2026-07-06 | $108,72 | -0,11 % | $108,50 | $109,97 | $107,04 | 1,84M |
| 2026-07-02 | $108,84 | +5,60 % | $104,88 | $108,90 | $104,52 | 2,32M |
| 2026-07-01 | $103,07 | +0,10 % | $103,89 | $105,81 | $103,05 | 1,65M |
| 2026-06-30 | $102,97 | +2,52 % | $100,00 | $104,25 | $98,86 | 1,99M |
| 2026-06-29 | $100,44 | -1,30 % | $102,30 | $103,67 | $99,63 | 2,65M |
| 2026-06-26 | $101,76 | +1,76 % | $99,75 | $102,54 | $99,53 | 2,47M |
| 2026-06-25 | $100,00 | -4,14 % | $103,71 | $105,39 | $99,65 | 1,60M |
| 2026-06-24 | $104,32 | -1,69 % | $106,05 | $107,07 | $103,50 | 1,43M |
| 2026-06-23 | $106,11 | +1,21 % | $106,55 | $106,86 | $104,25 | 1,75M |
| 2026-06-22 | $104,84 | -2,13 % | $105,31 | $105,67 | $101,09 | 3,06M |
| 2026-06-18 | $107,12 | -1,43 % | $109,02 | $109,50 | $106,08 | 6,87M |
| 2026-06-17 | $108,67 | -4,32 % | $110,43 | $111,83 | $108,00 | 2,53M |
| 2026-06-16 | $113,58 | -0,89 % | $114,02 | $116,13 | $113,51 | 1,86M |
| 2026-06-15 | $114,60 | -6,19 % | $121,16 | $121,91 | $113,28 | 2,58M |
| 2026-06-12 | $122,16 | +0,07 % | $123,00 | $124,50 | $121,45 | 1,20M |
| 2026-06-11 | $122,08 | +0,32 % | $121,61 | $123,81 | $121,34 | 746,10K |
| 2026-06-10 | $121,69 | -1,48 % | $123,52 | $124,60 | $121,44 | 1,29M |
| 2026-06-09 | $123,52 | +0,59 % | $122,50 | $124,55 | $121,88 | 896,90K |
| 2026-06-08 | $122,80 | -1,31 % | $123,44 | $125,00 | $122,15 | 1,03M |
| 2026-06-05 | $124,43 | -0,11 % | $126,06 | $127,20 | $124,02 | 1,26M |
| 2026-06-04 | $124,57 | +0,18 % | $126,64 | $128,23 | $124,06 | 1,09M |
| 2026-06-03 | $124,35 | -1,95 % | $123,56 | $125,94 | $121,85 | 1,25M |
| 2026-06-02 | $126,82 | -0,70 % | $126,00 | $127,66 | $123,25 | 1,51M |
| 2026-06-01 | $127,72 | -0,06 % | $129,10 | $131,14 | $127,69 | 1,29M |
| 2026-05-29 | $127,80 | -2,88 % | $131,40 | $132,23 | $127,00 | 2,60M |
| 2026-05-28 | $131,59 | +0,74 % | $130,00 | $134,47 | $129,65 | 1,41M |
| 2026-05-27 | $130,62 | +1,95 % | $128,00 | $132,57 | $127,52 | 1,45M |
| 2026-05-26 | $128,12 | +1,67 % | $125,47 | $128,38 | $124,00 | 1,22M |
| 2026-05-22 | $126,01 | +2,41 % | $123,39 | $126,98 | $123,00 | 774,90K |