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 | $97,25 | -1,89 % | $99,30 | $100,65 | $97,18 | 467,10K |
| 2026-09-29 | $99,12 | -0,80 % | $100,28 | $100,50 | $98,73 | 245,20K |
| 2026-09-28 | $99,92 | +0,56 % | $99,55 | $101,33 | $99,26 | 283,90K |
| 2026-09-25 | $99,36 | -0,34 % | $99,70 | $100,47 | $98,71 | 256,90K |
| 2026-09-24 | $99,70 | +1,57 % | $98,16 | $99,74 | $96,60 | 234,30K |
| 2026-09-23 | $98,16 | -0,61 % | $99,26 | $99,95 | $97,78 | 207,70K |
| 2026-09-22 | $98,76 | +0,39 % | $99,33 | $99,61 | $97,66 | 243,70K |
| 2026-09-21 | $98,38 | +2,18 % | $96,71 | $98,97 | $96,35 | 245,20K |
| 2026-09-18 | $96,28 | -1,45 % | $97,18 | $97,28 | $95,76 | 633,40K |
| 2026-09-17 | $97,70 | -0,93 % | $99,21 | $99,72 | $97,35 | 405,80K |
| 2026-09-16 | $98,62 | +0,21 % | $98,52 | $101,20 | $97,79 | 427,10K |
| 2026-09-15 | $98,41 | -0,46 % | $97,63 | $99,15 | $96,82 | 348,80K |
| 2026-09-14 | $98,86 | +1,55 % | $97,54 | $100,07 | $97,54 | 321,30K |
| 2026-09-11 | $97,36 | +0,53 % | $97,61 | $101,43 | $96,23 | 260,80K |
| 2026-09-10 | $96,85 | -0,08 % | $96,31 | $98,99 | $96,31 | 249,80K |
| 2026-09-09 | $96,93 | -0,77 % | $97,68 | $98,76 | $96,48 | 311,40K |
| 2026-09-08 | $97,68 | -1,33 % | $98,01 | $100,03 | $97,47 | 305,10K |
| 2026-09-04 | $99,00 | -2,28 % | $101,76 | $101,76 | $98,74 | 206,80K |
| 2026-09-03 | $101,30 | -1,18 % | $103,89 | $104,41 | $101,14 | 155,90K |
| 2026-09-02 | $102,51 | +1,41 % | $101,41 | $103,36 | $101,38 | 175,00K |
| 2026-09-01 | $101,08 | -2,36 % | $102,21 | $103,67 | $100,99 | 243,10K |
| 2026-08-31 | $103,52 | -0,03 % | $103,16 | $104,23 | $102,25 | 426,10K |
| 2026-08-28 | $103,55 | +0,11 % | $103,50 | $104,47 | $101,87 | 264,70K |
| 2026-08-27 | $103,44 | -2,18 % | $105,40 | $105,82 | $102,74 | 317,80K |
| 2026-08-26 | $105,74 | -2,07 % | $108,11 | $108,11 | $105,56 | 201,10K |
| 2026-08-25 | $107,97 | +1,73 % | $105,99 | $107,99 | $105,90 | 230,90K |
| 2026-08-24 | $106,13 | +0,67 % | $105,94 | $107,00 | $105,29 | 325,00K |
| 2026-08-21 | $105,42 | -0,03 % | $105,45 | $105,96 | $104,51 | 221,50K |
| 2026-08-20 | $105,45 | -1,30 % | $105,82 | $108,08 | $105,32 | 229,60K |
| 2026-08-19 | $106,84 | +3,00 % | $104,85 | $107,24 | $104,49 | 223,00K |
| 2026-08-18 | $103,73 | -1,86 % | $106,30 | $107,60 | $103,54 | 279,70K |
| 2026-08-17 | $105,70 | -2,90 % | $108,13 | $108,41 | $105,70 | 259,10K |
| 2026-08-14 | $108,86 | +0,92 % | $108,24 | $109,75 | $107,96 | 260,30K |
| 2026-08-13 | $107,87 | +1,30 % | $106,81 | $108,44 | $106,35 | 299,10K |
| 2026-08-12 | $106,49 | +2,14 % | $104,22 | $106,51 | $103,14 | 271,90K |
| 2026-08-11 | $104,26 | -0,19 % | $105,00 | $105,39 | $103,97 | 202,40K |
| 2026-08-10 | $104,46 | +1,61 % | $102,09 | $104,58 | $102,04 | 267,00K |
| 2026-08-07 | $102,80 | -0,90 % | $104,08 | $104,82 | $102,50 | 148,90K |
| 2026-08-06 | $103,73 | +0,02 % | $103,25 | $104,13 | $102,77 | 269,10K |
| 2026-08-05 | $103,71 | +0,16 % | $104,20 | $104,80 | $102,90 | 193,10K |
| 2026-08-04 | $103,54 | +0,68 % | $103,73 | $104,69 | $102,26 | 352,60K |
| 2026-08-03 | $102,85 | +4,31 % | $98,74 | $103,35 | $98,67 | 370,00K |
| 2026-07-31 | $98,60 | -6,67 % | $105,53 | $105,53 | $98,58 | 715,30K |
| 2026-07-30 | $105,65 | +1,88 % | $103,70 | $105,87 | $102,40 | 386,10K |
| 2026-07-29 | $103,70 | +1,00 % | $102,58 | $104,45 | $101,63 | 300,30K |
| 2026-07-28 | $102,67 | +0,40 % | $102,66 | $104,50 | $102,36 | 274,50K |
| 2026-07-27 | $102,26 | +3,25 % | $99,98 | $102,72 | $99,57 | 307,70K |
| 2026-07-24 | $99,04 | +0,55 % | $98,75 | $99,54 | $97,57 | 175,50K |
| 2026-07-23 | $98,50 | -0,72 % | $98,65 | $99,73 | $97,97 | 219,80K |
| 2026-07-22 | $99,21 | -0,55 % | $99,09 | $100,78 | $98,91 | 278,50K |
| 2026-07-21 | $99,76 | -1,80 % | $101,01 | $101,01 | $98,94 | 264,90K |
| 2026-07-20 | $101,59 | -1,05 % | $102,67 | $104,03 | $101,26 | 336,60K |
| 2026-07-17 | $102,67 | +0,95 % | $102,18 | $102,85 | $100,87 | 325,30K |
| 2026-07-16 | $101,70 | +0,28 % | $101,22 | $102,60 | $100,08 | 403,00K |
| 2026-07-15 | $101,42 | -2,60 % | $104,14 | $105,75 | $101,40 | 434,50K |
| 2026-07-14 | $104,13 | -0,83 % | $105,83 | $105,83 | $103,68 | 251,00K |
| 2026-07-13 | $105,00 | +1,73 % | $102,90 | $106,04 | $102,90 | 247,40K |
| 2026-07-10 | $103,21 | -2,11 % | $105,56 | $105,68 | $102,79 | 299,30K |
| 2026-07-09 | $105,43 | -0,41 % | $105,19 | $108,00 | $104,80 | 229,00K |
| 2026-07-08 | $105,86 | -1,15 % | $107,18 | $107,45 | $105,13 | 297,10K |
| 2026-07-07 | $107,09 | +0,80 % | $107,35 | $107,98 | $106,84 | 296,90K |
| 2026-07-06 | $106,24 | -1,63 % | $108,17 | $108,97 | $105,66 | 448,60K |
| 2026-07-02 | $108,00 | +0,68 % | $107,09 | $108,92 | $105,55 | 464,30K |
| 2026-07-01 | $107,27 | +1,54 % | $105,15 | $108,56 | $104,81 | 501,00K |
| 2026-06-30 | $105,64 | -0,35 % | $105,90 | $107,59 | $104,73 | 610,30K |
| 2026-06-29 | $106,01 | +2,11 % | $104,57 | $107,03 | $102,95 | 654,80K |
| 2026-06-26 | $103,82 | +1,70 % | $102,42 | $105,35 | $100,89 | 577,40K |
| 2026-06-25 | $102,08 | +2,59 % | $99,93 | $102,34 | $98,47 | 418,10K |
| 2026-06-24 | $99,50 | +1,85 % | $97,32 | $100,40 | $97,21 | 298,10K |
| 2026-06-23 | $97,69 | -0,20 % | $97,48 | $99,32 | $97,15 | 430,00K |
| 2026-06-22 | $97,89 | -0,58 % | $98,31 | $99,27 | $97,01 | 417,70K |
| 2026-06-18 | $98,46 | -0,93 % | $99,38 | $100,61 | $98,01 | 706,10K |
| 2026-06-17 | $99,38 | -2,38 % | $101,68 | $102,69 | $98,65 | 678,40K |
| 2026-06-16 | $101,80 | +1,16 % | $100,71 | $102,11 | $99,69 | 613,60K |
| 2026-06-15 | $100,63 | -0,18 % | $100,82 | $103,28 | $100,00 | 635,60K |
| 2026-06-12 | $100,81 | -1,11 % | $102,12 | $104,20 | $100,06 | 459,00K |
| 2026-06-11 | $101,94 | +2,42 % | $100,15 | $103,39 | $98,88 | 1,00M |
| 2026-06-10 | $99,53 | +5,14 % | $95,49 | $99,96 | $94,45 | 524,60K |
| 2026-06-09 | $94,66 | +2,14 % | $93,18 | $94,96 | $91,96 | 324,90K |
| 2026-06-08 | $92,68 | -0,72 % | $93,35 | $94,86 | $91,60 | 246,50K |
| 2026-06-05 | $93,35 | +1,99 % | $90,96 | $94,38 | $90,05 | 450,40K |
| 2026-06-04 | $91,53 | -2,48 % | $94,48 | $94,54 | $90,10 | 668,50K |
| 2026-06-03 | $93,86 | -4,14 % | $97,90 | $97,94 | $93,76 | 649,30K |
| 2026-06-02 | $97,91 | -2,98 % | $100,11 | $100,64 | $97,91 | 487,00K |
| 2026-06-01 | $100,92 | +1,84 % | $98,81 | $101,38 | $98,06 | 405,40K |
| 2026-05-29 | $99,10 | +1,12 % | $97,66 | $100,21 | $97,20 | 520,40K |
| 2026-05-28 | $98,00 | +0,52 % | $97,27 | $99,75 | $96,82 | 667,00K |
| 2026-05-27 | $97,49 | -0,83 % | $98,02 | $99,63 | $97,36 | 429,20K |
| 2026-05-26 | $98,31 | +0,06 % | $98,30 | $99,98 | $97,73 | 307,90K |
| 2026-05-22 | $98,25 | -0,31 % | $98,56 | $99,31 | $97,57 | 174,60K |