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 | $261,27 | -1,25 % | $264,03 | $265,65 | $260,96 | 18,12K |
| 2026-09-30 | $264,58 | -2,30 % | $271,79 | $271,79 | $264,46 | 323,70K |
| 2026-09-29 | $270,81 | -0,14 % | $271,18 | $274,18 | $268,03 | 338,50K |
| 2026-09-28 | $271,18 | -0,19 % | $269,65 | $273,22 | $267,86 | 343,60K |
| 2026-09-25 | $271,70 | +1,99 % | $268,86 | $272,13 | $266,52 | 398,30K |
| 2026-09-24 | $266,40 | +0,38 % | $262,93 | $268,27 | $261,10 | 484,70K |
| 2026-09-23 | $265,40 | +0,92 % | $262,91 | $267,53 | $260,86 | 338,00K |
| 2026-09-22 | $262,99 | +1,81 % | $260,67 | $263,88 | $259,68 | 374,00K |
| 2026-09-21 | $258,32 | +0,44 % | $259,41 | $260,23 | $256,13 | 380,30K |
| 2026-09-18 | $257,20 | +0,08 % | $256,78 | $257,94 | $254,69 | 994,00K |
| 2026-09-17 | $257,00 | +0,67 % | $259,81 | $261,24 | $254,51 | 410,70K |
| 2026-09-16 | $255,30 | +0,64 % | $254,99 | $259,47 | $253,07 | 462,70K |
| 2026-09-15 | $253,68 | +0,96 % | $252,07 | $254,90 | $250,01 | 430,80K |
| 2026-09-14 | $251,27 | -0,71 % | $245,97 | $253,30 | $243,62 | 407,40K |
| 2026-09-11 | $253,06 | +0,80 % | $255,00 | $257,59 | $252,32 | 375,90K |
| 2026-09-10 | $251,06 | -7,54 % | $267,15 | $267,23 | $247,80 | 894,20K |
| 2026-09-09 | $271,52 | -2,00 % | $275,09 | $276,97 | $268,78 | 308,00K |
| 2026-09-08 | $277,05 | +0,22 % | $276,83 | $279,98 | $273,71 | 304,80K |
| 2026-09-04 | $276,44 | +0,95 % | $274,05 | $278,60 | $272,66 | 238,00K |
| 2026-09-03 | $273,83 | +0,45 % | $274,89 | $275,30 | $269,49 | 267,00K |
| 2026-09-02 | $272,59 | +1,46 % | $269,00 | $275,23 | $266,71 | 569,30K |
| 2026-09-01 | $268,68 | -4,46 % | $277,89 | $278,26 | $267,87 | 458,50K |
| 2026-08-31 | $281,23 | -1,29 % | $283,83 | $285,08 | $276,98 | 302,90K |
| 2026-08-28 | $284,90 | -1,67 % | $290,00 | $292,63 | $283,34 | 345,90K |
| 2026-08-27 | $289,73 | -0,13 % | $288,82 | $291,24 | $286,74 | 338,60K |
| 2026-08-26 | $290,12 | +3,56 % | $280,32 | $292,54 | $280,28 | 742,70K |
| 2026-08-25 | $280,15 | -0,74 % | $286,18 | $286,18 | $277,70 | 608,50K |
| 2026-08-24 | $282,24 | +0,15 % | $283,23 | $285,77 | $280,22 | 554,20K |
| 2026-08-21 | $281,82 | +1,78 % | $278,20 | $283,64 | $274,49 | 396,40K |
| 2026-08-20 | $276,88 | -0,96 % | $276,68 | $281,65 | $275,60 | 303,30K |
| 2026-08-19 | $279,56 | -0,85 % | $283,65 | $284,67 | $278,69 | 426,90K |
| 2026-08-18 | $281,97 | -1,42 % | $285,24 | $286,37 | $279,17 | 537,40K |
| 2026-08-17 | $286,02 | -0,30 % | $284,92 | $288,50 | $282,97 | 923,70K |
| 2026-08-14 | $286,87 | +0,79 % | $284,00 | $287,33 | $281,06 | 317,60K |
| 2026-08-13 | $284,63 | -0,82 % | $286,53 | $288,41 | $278,30 | 536,40K |
| 2026-08-12 | $286,97 | +0,95 % | $285,80 | $287,95 | $281,60 | 605,40K |
| 2026-08-11 | $284,27 | +2,50 % | $283,15 | $285,97 | $281,52 | 485,40K |
| 2026-08-10 | $277,33 | -1,64 % | $283,95 | $285,00 | $276,51 | 338,10K |
| 2026-08-07 | $281,96 | +1,09 % | $279,31 | $283,22 | $277,00 | 272,50K |
| 2026-08-06 | $278,91 | -0,16 % | $281,08 | $283,35 | $277,57 | 223,70K |
| 2026-08-05 | $279,37 | +0,62 % | $279,03 | $280,02 | $275,88 | 224,30K |
| 2026-08-04 | $277,64 | +3,68 % | $270,39 | $279,61 | $266,10 | 510,10K |
| 2026-08-03 | $267,79 | +2,48 % | $263,06 | $268,48 | $261,74 | 409,90K |
| 2026-07-31 | $261,31 | +4,43 % | $254,01 | $264,08 | $249,20 | 748,20K |
| 2026-07-30 | $250,22 | -3,01 % | $266,37 | $267,27 | $243,12 | 840,90K |
| 2026-07-29 | $257,99 | -3,46 % | $263,92 | $265,54 | $256,24 | 822,70K |
| 2026-07-28 | $267,25 | +4,05 % | $258,80 | $267,90 | $258,43 | 738,40K |
| 2026-07-27 | $256,85 | +2,14 % | $251,00 | $257,69 | $251,00 | 322,10K |
| 2026-07-24 | $251,47 | +0,44 % | $250,76 | $254,78 | $246,01 | 182,50K |
| 2026-07-23 | $250,38 | +0,49 % | $248,06 | $252,03 | $244,61 | 286,20K |
| 2026-07-22 | $249,17 | +0,06 % | $249,02 | $251,86 | $248,46 | 259,00K |
| 2026-07-21 | $249,02 | +1,46 % | $248,29 | $250,17 | $243,73 | 561,00K |
| 2026-07-20 | $245,44 | -2,89 % | $253,11 | $254,18 | $245,09 | 247,90K |
| 2026-07-17 | $252,74 | -2,53 % | $255,93 | $258,28 | $251,76 | 315,40K |
| 2026-07-16 | $259,31 | +2,41 % | $253,21 | $260,57 | $251,85 | 287,60K |
| 2026-07-15 | $253,21 | +0,25 % | $251,75 | $254,47 | $250,22 | 174,00K |
| 2026-07-14 | $252,58 | +0,55 % | $253,51 | $256,81 | $250,40 | 211,10K |
| 2026-07-13 | $251,20 | +0,09 % | $250,97 | $254,98 | $247,89 | 266,70K |
| 2026-07-10 | $250,97 | +1,88 % | $246,90 | $252,97 | $246,90 | 212,60K |
| 2026-07-09 | $246,35 | -0,54 % | $250,62 | $251,66 | $246,29 | 358,40K |
| 2026-07-08 | $247,69 | -3,17 % | $253,51 | $255,33 | $247,52 | 321,00K |
| 2026-07-07 | $255,81 | -2,70 % | $262,21 | $262,21 | $253,50 | 234,00K |
| 2026-07-06 | $262,92 | +1,74 % | $260,05 | $263,13 | $258,43 | 308,10K |
| 2026-07-02 | $258,43 | +0,18 % | $259,78 | $262,66 | $254,19 | 329,30K |
| 2026-07-01 | $257,97 | -2,84 % | $263,53 | $263,53 | $255,22 | 431,30K |
| 2026-06-30 | $265,51 | +0,51 % | $264,39 | $266,28 | $263,41 | 335,40K |
| 2026-06-29 | $264,15 | -0,90 % | $264,78 | $268,88 | $262,62 | 417,00K |
| 2026-06-26 | $266,56 | -2,62 % | $273,61 | $273,61 | $265,36 | 889,80K |
| 2026-06-25 | $273,72 | +1,79 % | $271,40 | $278,81 | $269,00 | 374,40K |
| 2026-06-24 | $268,91 | -0,07 % | $269,11 | $273,00 | $267,81 | 359,50K |
| 2026-06-23 | $269,11 | -2,05 % | $270,85 | $274,44 | $268,22 | 372,50K |
| 2026-06-22 | $274,75 | -0,17 % | $274,94 | $276,95 | $272,24 | 290,80K |
| 2026-06-18 | $275,23 | +2,10 % | $272,28 | $278,70 | $272,28 | 686,80K |
| 2026-06-17 | $269,57 | -1,45 % | $271,82 | $279,08 | $268,90 | 589,30K |
| 2026-06-16 | $273,54 | +2,12 % | $270,45 | $276,01 | $270,33 | 457,30K |
| 2026-06-15 | $267,86 | +3,72 % | $265,99 | $268,06 | $263,01 | 432,90K |
| 2026-06-12 | $258,25 | +0,19 % | $260,39 | $263,42 | $255,70 | 312,90K |
| 2026-06-11 | $257,75 | +1,79 % | $256,48 | $259,05 | $251,85 | 372,50K |
| 2026-06-10 | $253,22 | -4,61 % | $265,48 | $267,08 | $252,68 | 373,50K |
| 2026-06-09 | $265,45 | +1,72 % | $264,03 | $269,99 | $260,19 | 416,40K |
| 2026-06-08 | $260,96 | -0,45 % | $261,77 | $264,52 | $260,62 | 294,60K |
| 2026-06-05 | $262,13 | -0,65 % | $263,08 | $264,35 | $260,24 | 199,20K |
| 2026-06-04 | $263,84 | +0,39 % | $265,18 | $265,95 | $262,30 | 251,20K |
| 2026-06-03 | $262,82 | +3,36 % | $254,98 | $264,12 | $252,00 | 510,00K |
| 2026-06-02 | $254,28 | +0,84 % | $253,30 | $255,83 | $250,84 | 316,90K |
| 2026-06-01 | $252,17 | -2,44 % | $254,85 | $255,94 | $247,92 | 276,50K |
| 2026-05-29 | $258,49 | -0,17 % | $257,87 | $260,82 | $255,24 | 432,50K |
| 2026-05-28 | $258,94 | -1,48 % | $263,10 | $263,10 | $255,67 | 310,70K |
| 2026-05-27 | $262,84 | -0,93 % | $265,71 | $267,85 | $262,43 | 238,30K |
| 2026-05-26 | $265,31 | +0,71 % | $265,50 | $266,28 | $262,79 | 271,20K |