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 | $236,78 | +0,13 % | $236,72 | $238,69 | $234,01 | 1,44M |
| 2026-09-29 | $236,47 | -0,52 % | $236,36 | $239,36 | $235,02 | 1,83M |
| 2026-09-28 | $237,70 | 0,00 % | $237,00 | $240,10 | $234,59 | 2,00M |
| 2026-09-25 | $237,69 | -0,15 % | $238,11 | $240,98 | $236,79 | 1,65M |
| 2026-09-24 | $238,04 | -0,49 % | $239,15 | $242,12 | $237,85 | 1,45M |
| 2026-09-23 | $239,21 | -0,28 % | $239,99 | $243,50 | $239,00 | 1,33M |
| 2026-09-22 | $239,89 | -2,85 % | $248,51 | $248,62 | $239,51 | 1,71M |
| 2026-09-21 | $246,93 | -0,15 % | $246,61 | $248,18 | $244,91 | 1,46M |
| 2026-09-18 | $247,29 | -1,27 % | $250,03 | $251,50 | $246,11 | 2,84M |
| 2026-09-17 | $250,46 | -0,11 % | $251,00 | $252,09 | $246,63 | 1,90M |
| 2026-09-16 | $250,74 | +0,43 % | $250,07 | $251,92 | $248,14 | 1,29M |
| 2026-09-15 | $249,66 | +0,29 % | $251,90 | $253,12 | $247,87 | 1,45M |
| 2026-09-14 | $248,93 | +1,38 % | $247,81 | $250,27 | $245,77 | 2,35M |
| 2026-09-11 | $245,54 | -1,14 % | $250,57 | $251,85 | $244,76 | 1,92M |
| 2026-09-10 | $248,37 | -0,81 % | $250,81 | $252,21 | $246,51 | 1,67M |
| 2026-09-09 | $250,41 | -2,08 % | $256,32 | $258,04 | $250,28 | 1,25M |
| 2026-09-08 | $255,74 | -0,28 % | $253,60 | $257,06 | $253,30 | 1,48M |
| 2026-09-04 | $256,45 | -2,17 % | $259,52 | $259,78 | $256,05 | 1,21M |
| 2026-09-03 | $262,14 | +0,32 % | $264,24 | $265,00 | $259,14 | 1,41M |
| 2026-09-02 | $261,31 | -0,85 % | $264,50 | $266,50 | $260,12 | 1,41M |
| 2026-09-01 | $263,56 | -1,01 % | $266,50 | $269,50 | $262,18 | 1,34M |
| 2026-08-31 | $266,25 | +1,31 % | $263,05 | $267,85 | $261,35 | 2,59M |
| 2026-08-28 | $262,82 | +0,32 % | $264,33 | $265,14 | $261,45 | 1,62M |
| 2026-08-27 | $261,98 | -0,37 % | $262,15 | $263,46 | $259,60 | 1,68M |
| 2026-08-26 | $262,96 | +0,30 % | $259,98 | $264,85 | $258,54 | 1,39M |
| 2026-08-25 | $262,17 | -0,25 % | $263,24 | $263,82 | $260,95 | 1,75M |
| 2026-08-24 | $262,83 | -1,46 % | $265,69 | $265,78 | $261,55 | 1,58M |
| 2026-08-21 | $266,73 | -1,37 % | $271,17 | $271,75 | $266,43 | 1,97M |
| 2026-08-20 | $270,44 | -2,41 % | $275,69 | $276,62 | $269,59 | 1,73M |
| 2026-08-19 | $277,11 | -0,87 % | $281,00 | $281,00 | $276,35 | 1,08M |
| 2026-08-18 | $279,54 | +0,42 % | $280,00 | $284,00 | $279,34 | 1,81M |
| 2026-08-17 | $278,38 | -4,61 % | $283,00 | $285,95 | $277,77 | 2,98M |
| 2026-08-14 | $291,82 | +1,16 % | $291,56 | $293,00 | $288,79 | 1,01M |
| 2026-08-13 | $288,46 | -0,78 % | $291,07 | $291,80 | $286,29 | 1,10M |
| 2026-08-12 | $290,74 | +1,65 % | $284,73 | $290,78 | $282,00 | 1,84M |
| 2026-08-11 | $286,02 | -1,28 % | $289,00 | $290,82 | $285,67 | 1,07M |
| 2026-08-10 | $289,72 | +1,06 % | $288,86 | $294,14 | $288,22 | 1,12M |
| 2026-08-07 | $286,67 | -0,99 % | $288,61 | $289,17 | $284,13 | 1,09M |
| 2026-08-06 | $289,53 | +1,19 % | $289,45 | $291,38 | $286,87 | 1,02M |
| 2026-08-05 | $286,12 | +0,29 % | $286,80 | $290,49 | $284,39 | 1,28M |
| 2026-08-04 | $285,30 | +2,68 % | $279,69 | $286,37 | $276,77 | 1,63M |
| 2026-08-03 | $277,86 | +0,29 % | $277,00 | $281,50 | $274,71 | 3,42M |
| 2026-07-31 | $277,06 | +1,90 % | $272,99 | $279,53 | $270,17 | 2,28M |
| 2026-07-30 | $271,90 | -8,61 % | $278,02 | $282,00 | $262,68 | 4,21M |
| 2026-07-29 | $297,53 | -2,51 % | $307,12 | $308,33 | $295,00 | 1,28M |
| 2026-07-28 | $305,20 | +0,57 % | $306,72 | $308,89 | $302,53 | 1,63M |
| 2026-07-27 | $303,48 | +1,09 % | $301,00 | $306,31 | $301,00 | 1,20M |
| 2026-07-24 | $300,21 | +0,18 % | $300,83 | $306,42 | $299,25 | 1,02M |
| 2026-07-23 | $299,67 | +5,09 % | $289,50 | $303,94 | $289,50 | 2,03M |
| 2026-07-22 | $285,16 | +2,68 % | $282,00 | $285,88 | $279,51 | 1,17M |
| 2026-07-21 | $277,71 | -1,01 % | $275,16 | $281,21 | $270,32 | 1,74M |
| 2026-07-20 | $280,55 | -0,52 % | $283,71 | $284,73 | $280,44 | 1,40M |
| 2026-07-17 | $282,01 | -0,85 % | $287,10 | $290,20 | $281,51 | 1,14M |
| 2026-07-16 | $284,43 | -0,83 % | $286,94 | $288,00 | $282,46 | 1,04M |
| 2026-07-15 | $286,82 | -1,10 % | $291,68 | $292,98 | $286,03 | 983,00K |
| 2026-07-14 | $290,01 | +0,46 % | $289,90 | $294,73 | $289,00 | 1,03M |
| 2026-07-13 | $288,69 | -0,72 % | $292,08 | $293,45 | $288,33 | 722,00K |
| 2026-07-10 | $290,77 | +0,31 % | $290,65 | $291,37 | $288,12 | 626,50K |
| 2026-07-09 | $289,87 | -1,22 % | $292,27 | $294,93 | $288,18 | 910,40K |
| 2026-07-08 | $293,44 | -0,66 % | $293,37 | $294,53 | $290,72 | 1,25M |
| 2026-07-07 | $295,40 | -1,95 % | $303,60 | $304,50 | $294,38 | 1,25M |
| 2026-07-06 | $301,27 | -0,26 % | $301,81 | $302,82 | $297,77 | 900,90K |
| 2026-07-02 | $302,07 | +3,37 % | $297,23 | $303,10 | $296,43 | 1,42M |
| 2026-07-01 | $292,23 | +0,56 % | $293,99 | $296,35 | $291,93 | 1,91M |
| 2026-06-30 | $290,59 | +0,42 % | $290,59 | $291,76 | $288,00 | 2,21M |
| 2026-06-29 | $289,38 | -0,64 % | $290,87 | $293,13 | $287,24 | 1,32M |
| 2026-06-26 | $291,25 | +0,95 % | $290,16 | $296,62 | $288,70 | 2,16M |
| 2026-06-25 | $288,52 | +0,44 % | $288,66 | $294,12 | $286,50 | 1,43M |
| 2026-06-24 | $287,27 | -2,21 % | $294,90 | $296,09 | $287,11 | 2,44M |
| 2026-06-23 | $293,77 | +2,78 % | $288,58 | $294,28 | $286,66 | 2,40M |
| 2026-06-22 | $285,83 | -3,05 % | $292,00 | $292,54 | $282,41 | 2,55M |
| 2026-06-18 | $294,82 | -5,86 % | $315,12 | $317,57 | $291,66 | 2,71M |
| 2026-06-17 | $313,17 | +0,88 % | $308,66 | $318,52 | $308,54 | 1,51M |
| 2026-06-16 | $310,45 | +2,06 % | $304,10 | $311,10 | $302,71 | 1,37M |
| 2026-06-15 | $304,17 | -1,18 % | $307,50 | $308,57 | $300,36 | 1,41M |
| 2026-06-12 | $307,79 | -1,40 % | $312,93 | $313,30 | $306,00 | 878,30K |
| 2026-06-11 | $312,17 | +3,03 % | $304,16 | $315,72 | $303,81 | 1,15M |
| 2026-06-10 | $303,00 | -1,68 % | $309,40 | $310,00 | $302,88 | 794,50K |
| 2026-06-09 | $308,17 | +2,01 % | $303,36 | $308,20 | $302,24 | 956,90K |
| 2026-06-08 | $302,10 | -1,86 % | $306,52 | $308,71 | $299,39 | 1,01M |
| 2026-06-05 | $307,83 | -0,63 % | $309,98 | $311,46 | $306,45 | 793,30K |
| 2026-06-04 | $309,78 | +2,09 % | $308,28 | $309,97 | $306,31 | 887,10K |
| 2026-06-03 | $303,45 | -1,52 % | $305,53 | $309,03 | $301,49 | 934,40K |
| 2026-06-02 | $308,12 | -0,47 % | $308,12 | $310,49 | $307,17 | 804,40K |
| 2026-06-01 | $309,59 | -1,77 % | $312,38 | $313,03 | $307,53 | 1,06M |
| 2026-05-29 | $315,18 | +0,13 % | $314,60 | $315,29 | $308,74 | 1,76M |
| 2026-05-28 | $314,78 | +1,85 % | $310,39 | $315,39 | $310,39 | 1,68M |
| 2026-05-27 | $309,05 | -1,41 % | $311,03 | $312,74 | $308,15 | 966,00K |
| 2026-05-26 | $313,47 | +0,48 % | $313,84 | $314,49 | $309,20 | 912,40K |
| 2026-05-22 | $311,98 | +1,84 % | $309,03 | $312,26 | $306,33 | 944,80K |