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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94,64 | -2,01 % | $96,82 | $97,99 | $94,59 | 199,60K |
| 2026-09-29 | $96,58 | -0,50 % | $97,85 | $97,85 | $95,92 | 137,60K |
| 2026-09-28 | $97,07 | +0,78 % | $96,32 | $98,35 | $96,15 | 139,10K |
| 2026-09-25 | $96,32 | -0,11 % | $97,42 | $97,42 | $95,58 | 40,40K |
| 2026-09-24 | $96,43 | +1,51 % | $95,79 | $96,55 | $93,51 | 57,70K |
| 2026-09-23 | $94,99 | -0,47 % | $96,04 | $96,63 | $94,00 | 63,20K |
| 2026-09-22 | $95,44 | +0,21 % | $95,99 | $96,44 | $94,45 | 102,90K |
| 2026-09-21 | $95,24 | +2,40 % | $93,98 | $95,66 | $93,36 | 216,50K |
| 2026-09-18 | $93,01 | -1,46 % | $93,94 | $94,01 | $92,34 | 185,30K |
| 2026-09-17 | $94,39 | -1,09 % | $96,81 | $96,81 | $94,39 | 82,70K |
| 2026-09-16 | $95,43 | +0,28 % | $96,15 | $97,92 | $94,53 | 128,60K |
| 2026-09-15 | $95,16 | -0,68 % | $95,10 | $96,06 | $93,68 | 708,60K |
| 2026-09-14 | $95,81 | +1,95 % | $94,93 | $96,88 | $94,75 | 142,00K |
| 2026-09-11 | $93,98 | +0,64 % | $97,22 | $97,22 | $92,76 | 91,80K |
| 2026-09-10 | $93,38 | -0,30 % | $94,01 | $95,19 | $92,84 | 104,20K |
| 2026-09-09 | $93,66 | -0,72 % | $93,99 | $95,33 | $93,20 | 77,00K |
| 2026-09-08 | $94,34 | -1,34 % | $95,28 | $95,70 | $94,33 | 142,30K |
| 2026-09-04 | $95,63 | -2,13 % | $97,97 | $97,97 | $95,11 | 43,50K |
| 2026-09-03 | $97,71 | -1,06 % | $100,18 | $100,18 | $97,57 | 64,10K |
| 2026-09-02 | $98,76 | +1,42 % | $97,84 | $100,00 | $97,84 | 72,80K |
| 2026-09-01 | $97,38 | -2,11 % | $99,14 | $99,79 | $97,37 | 117,40K |
| 2026-08-31 | $99,48 | -0,41 % | $99,61 | $100,53 | $98,78 | 99,70K |
| 2026-08-28 | $99,89 | +0,13 % | $99,22 | $100,03 | $98,36 | 53,00K |
| 2026-08-27 | $99,76 | -2,04 % | $101,03 | $101,96 | $99,01 | 203,70K |
| 2026-08-26 | $101,84 | -2,08 % | $104,01 | $104,01 | $101,81 | 54,00K |
| 2026-08-25 | $104,00 | +1,86 % | $102,22 | $104,15 | $102,22 | 69,50K |
| 2026-08-24 | $102,10 | +0,39 % | $101,79 | $103,20 | $101,77 | 183,60K |
| 2026-08-21 | $101,70 | -0,20 % | $102,73 | $102,73 | $101,07 | 162,90K |
| 2026-08-20 | $101,90 | -1,51 % | $102,27 | $104,66 | $101,87 | 182,80K |
| 2026-08-19 | $103,46 | +3,46 % | $101,59 | $103,86 | $101,00 | 200,40K |
| 2026-08-18 | $100,00 | -1,85 % | $102,24 | $103,54 | $100,00 | 140,20K |
| 2026-08-17 | $101,89 | -2,95 % | $104,47 | $104,47 | $101,88 | 209,70K |
| 2026-08-14 | $104,99 | +0,78 % | $104,29 | $106,06 | $104,29 | 224,50K |
| 2026-08-13 | $104,18 | +1,43 % | $102,71 | $104,53 | $102,71 | 130,30K |
| 2026-08-12 | $102,71 | +2,17 % | $101,26 | $102,82 | $99,72 | 276,10K |
| 2026-08-11 | $100,53 | +0,11 % | $100,60 | $102,00 | $100,37 | 87,20K |
| 2026-08-10 | $100,42 | +1,66 % | $97,89 | $100,78 | $97,89 | 124,60K |
| 2026-08-07 | $98,78 | -0,83 % | $99,23 | $100,88 | $98,67 | 83,90K |
| 2026-08-06 | $99,61 | -0,33 % | $99,66 | $100,51 | $99,01 | 96,00K |
| 2026-08-05 | $99,94 | +0,37 % | $100,38 | $100,88 | $99,21 | 197,20K |
| 2026-08-04 | $99,57 | +0,42 % | $99,16 | $101,04 | $99,16 | 187,50K |
| 2026-08-03 | $99,15 | +4,68 % | $94,79 | $99,69 | $93,75 | 257,20K |
| 2026-07-31 | $94,72 | -7,23 % | $102,45 | $102,45 | $94,60 | 191,50K |
| 2026-07-30 | $102,10 | +2,04 % | $100,08 | $102,39 | $99,95 | 104,20K |
| 2026-07-29 | $100,06 | +0,58 % | $98,54 | $100,85 | $98,29 | 77,50K |
| 2026-07-28 | $99,48 | +0,66 % | $99,42 | $100,95 | $98,98 | 75,70K |
| 2026-07-27 | $98,83 | +3,32 % | $96,84 | $99,14 | $96,36 | 90,80K |
| 2026-07-24 | $95,65 | +0,64 % | $94,72 | $95,97 | $93,86 | 92,00K |
| 2026-07-23 | $95,04 | -0,37 % | $95,24 | $95,86 | $94,34 | 104,40K |
| 2026-07-22 | $95,39 | -0,68 % | $97,00 | $97,26 | $95,26 | 183,60K |
| 2026-07-21 | $96,04 | -1,60 % | $96,62 | $97,29 | $95,05 | 129,10K |
| 2026-07-20 | $97,60 | -1,19 % | $98,97 | $100,19 | $97,32 | 180,60K |
| 2026-07-17 | $98,78 | +0,94 % | $97,82 | $98,99 | $97,36 | 147,70K |
| 2026-07-16 | $97,86 | +0,20 % | $97,51 | $98,84 | $95,96 | 201,50K |
| 2026-07-15 | $97,66 | -2,58 % | $100,54 | $101,82 | $97,54 | 216,40K |
| 2026-07-14 | $100,25 | -0,83 % | $101,78 | $102,06 | $99,71 | 100,30K |
| 2026-07-13 | $101,09 | +1,47 % | $99,41 | $102,24 | $98,79 | 137,00K |
| 2026-07-10 | $99,63 | -2,33 % | $102,06 | $102,06 | $99,13 | 232,00K |
| 2026-07-09 | $102,01 | -0,28 % | $102,07 | $104,03 | $101,82 | 160,00K |
| 2026-07-08 | $102,30 | -1,13 % | $103,67 | $103,73 | $101,82 | 166,00K |
| 2026-07-07 | $103,47 | +1,00 % | $103,56 | $104,50 | $101,25 | 170,50K |
| 2026-07-06 | $102,45 | -1,59 % | $103,47 | $105,27 | $101,73 | 508,80K |
| 2026-07-02 | $104,11 | +0,24 % | $104,01 | $105,47 | $102,08 | 323,00K |
| 2026-07-01 | $103,86 | +2,57 % | $101,26 | $105,00 | $100,00 | 345,90K |
| 2026-06-30 | $101,26 | -0,75 % | $101,94 | $103,45 | $100,52 | 419,70K |
| 2026-06-29 | $102,03 | +2,41 % | $100,84 | $103,37 | $99,40 | 426,10K |
| 2026-06-26 | $99,63 | +1,37 % | $98,51 | $101,41 | $97,24 | 259,70K |
| 2026-06-25 | $98,28 | +2,01 % | $96,67 | $98,73 | $94,31 | 243,40K |
| 2026-06-24 | $96,34 | +1,70 % | $94,73 | $97,13 | $94,06 | 288,90K |
| 2026-06-23 | $94,73 | +0,37 % | $94,52 | $95,89 | $93,98 | 219,20K |
| 2026-06-22 | $94,38 | -0,59 % | $94,30 | $95,68 | $93,47 | 342,30K |
| 2026-06-18 | $94,94 | -0,66 % | $95,67 | $96,95 | $94,46 | 257,30K |
| 2026-06-17 | $95,57 | -2,51 % | $98,03 | $98,72 | $94,35 | 759,10K |
| 2026-06-16 | $98,03 | +1,22 % | $96,85 | $98,53 | $95,92 | 451,40K |
| 2026-06-15 | $96,85 | -0,08 % | $96,93 | $99,19 | $96,40 | 502,40K |
| 2026-06-12 | $96,93 | -1,52 % | $97,69 | $99,01 | $96,58 | 215,10K |
| 2026-06-11 | $98,43 | +2,37 % | $96,16 | $99,76 | $95,25 | 516,70K |
| 2026-06-10 | $96,15 | +4,80 % | $90,92 | $96,60 | $90,92 | 490,00K |
| 2026-06-09 | $91,75 | +2,34 % | $90,36 | $92,03 | $89,07 | 165,50K |
| 2026-06-08 | $89,65 | -1,06 % | $91,73 | $91,91 | $89,61 | 89,20K |
| 2026-06-05 | $90,61 | +2,22 % | $87,69 | $91,03 | $87,69 | 143,90K |
| 2026-06-04 | $88,64 | -2,79 % | $91,18 | $91,18 | $87,44 | 189,30K |
| 2026-06-03 | $91,18 | -4,28 % | $95,26 | $95,26 | $91,12 | 405,20K |
| 2026-06-02 | $95,26 | -2,79 % | $97,60 | $98,50 | $95,24 | 153,30K |
| 2026-06-01 | $97,99 | +1,73 % | $96,01 | $98,33 | $95,86 | 142,40K |
| 2026-05-29 | $96,32 | +1,23 % | $94,45 | $97,53 | $94,45 | 237,80K |
| 2026-05-28 | $95,15 | +0,14 % | $95,07 | $97,02 | $93,41 | 371,70K |
| 2026-05-27 | $95,02 | -0,87 % | $95,85 | $97,10 | $94,90 | 804,30K |
| 2026-05-26 | $95,85 | -0,08 % | $96,18 | $97,94 | $95,79 | 1,46M |
| 2026-05-22 | $95,93 | -0,16 % | $95,36 | $96,93 | $95,26 | 247,20K |