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 | $509,25 | -0,58 % | $511,00 | $513,00 | $503,74 | 1,38M |
| 2026-09-29 | $512,21 | -1,14 % | $514,99 | $519,69 | $511,03 | 1,24M |
| 2026-09-28 | $518,10 | -0,28 % | $519,00 | $524,27 | $516,10 | 1,08M |
| 2026-09-25 | $519,56 | -0,79 % | $524,12 | $528,00 | $516,49 | 1,13M |
| 2026-09-24 | $523,70 | -0,19 % | $523,76 | $531,00 | $523,32 | 833,10K |
| 2026-09-23 | $524,68 | +0,45 % | $524,57 | $534,93 | $523,21 | 1,13M |
| 2026-09-22 | $522,34 | -2,44 % | $536,87 | $537,00 | $515,60 | 1,43M |
| 2026-09-21 | $535,40 | +0,38 % | $532,30 | $537,82 | $530,01 | 965,90K |
| 2026-09-18 | $533,38 | -0,88 % | $536,98 | $538,10 | $527,10 | 2,86M |
| 2026-09-17 | $538,09 | +0,16 % | $539,18 | $542,61 | $520,42 | 1,34M |
| 2026-09-16 | $537,25 | +0,71 % | $534,80 | $539,99 | $531,01 | 911,60K |
| 2026-09-15 | $533,46 | +0,77 % | $532,13 | $537,19 | $525,88 | 918,10K |
| 2026-09-14 | $529,38 | +0,99 % | $526,60 | $532,34 | $525,43 | 970,30K |
| 2026-09-11 | $524,19 | -1,12 % | $532,24 | $533,99 | $521,87 | 986,70K |
| 2026-09-10 | $530,12 | +1,08 % | $526,01 | $531,00 | $524,09 | 1,15M |
| 2026-09-09 | $524,46 | -2,18 % | $538,91 | $543,59 | $524,37 | 1,55M |
| 2026-09-08 | $536,15 | +2,07 % | $532,00 | $541,59 | $531,37 | 1,69M |
| 2026-09-04 | $525,28 | -1,44 % | $529,79 | $533,72 | $524,03 | 943,60K |
| 2026-09-03 | $532,95 | +0,26 % | $536,00 | $537,92 | $527,28 | 772,50K |
| 2026-09-02 | $531,55 | -2,38 % | $545,65 | $548,00 | $530,15 | 1,24M |
| 2026-09-01 | $544,50 | -2,98 % | $557,51 | $564,98 | $541,55 | 1,05M |
| 2026-08-31 | $561,23 | -0,46 % | $563,73 | $563,73 | $558,40 | 945,00K |
| 2026-08-28 | $563,85 | -0,36 % | $567,97 | $568,43 | $560,72 | 619,00K |
| 2026-08-27 | $565,89 | +0,05 % | $564,81 | $566,03 | $560,02 | 823,00K |
| 2026-08-26 | $565,62 | +1,64 % | $559,00 | $569,96 | $556,45 | 844,00K |
| 2026-08-25 | $556,52 | -1,35 % | $564,14 | $567,98 | $555,27 | 1,29M |
| 2026-08-24 | $564,14 | +0,10 % | $563,50 | $567,50 | $558,53 | 1,08M |
| 2026-08-21 | $563,57 | -1,38 % | $571,48 | $572,95 | $563,07 | 1,10M |
| 2026-08-20 | $571,48 | -3,00 % | $586,67 | $591,68 | $569,54 | 1,56M |
| 2026-08-19 | $589,15 | -2,97 % | $605,00 | $606,07 | $589,04 | 1,01M |
| 2026-08-18 | $607,17 | +2,26 % | $600,07 | $612,75 | $600,07 | 1,02M |
| 2026-08-17 | $593,74 | -2,45 % | $605,50 | $607,03 | $593,56 | 880,40K |
| 2026-08-14 | $608,68 | +1,78 % | $603,00 | $609,24 | $599,11 | 862,60K |
| 2026-08-13 | $598,01 | -1,44 % | $609,78 | $609,78 | $596,48 | 798,40K |
| 2026-08-12 | $606,72 | +1,50 % | $595,49 | $610,36 | $588,01 | 1,04M |
| 2026-08-11 | $597,77 | -0,89 % | $600,31 | $602,75 | $592,89 | 924,80K |
| 2026-08-10 | $603,16 | +2,59 % | $591,77 | $606,65 | $589,72 | 1,19M |
| 2026-08-07 | $587,95 | +0,88 % | $581,11 | $588,39 | $577,00 | 749,60K |
| 2026-08-06 | $582,85 | +0,91 % | $584,31 | $588,49 | $577,81 | 738,40K |
| 2026-08-05 | $577,60 | -1,99 % | $593,00 | $593,69 | $577,13 | 954,70K |
| 2026-08-04 | $589,33 | +0,52 % | $587,19 | $592,50 | $578,30 | 1,18M |
| 2026-08-03 | $586,29 | +0,61 % | $583,50 | $589,41 | $579,03 | 1,24M |
| 2026-07-31 | $582,74 | +1,50 % | $574,11 | $583,89 | $570,89 | 1,42M |
| 2026-07-30 | $574,11 | +0,86 % | $565,76 | $574,76 | $556,55 | 1,51M |
| 2026-07-29 | $569,20 | -2,08 % | $585,00 | $587,00 | $568,74 | 1,60M |
| 2026-07-28 | $581,31 | +0,23 % | $589,00 | $593,77 | $576,73 | 1,28M |
| 2026-07-27 | $580,00 | -0,45 % | $581,88 | $587,99 | $578,00 | 1,08M |
| 2026-07-24 | $582,60 | +2,46 % | $568,59 | $588,41 | $568,59 | 1,74M |
| 2026-07-23 | $568,59 | +10,54 % | $545,00 | $576,00 | $545,00 | 3,28M |
| 2026-07-22 | $514,36 | +1,43 % | $515,79 | $521,00 | $512,00 | 1,14M |
| 2026-07-21 | $507,09 | -0,48 % | $501,00 | $507,75 | $487,15 | 1,32M |
| 2026-07-20 | $509,54 | +0,15 % | $510,63 | $515,84 | $507,74 | 998,40K |
| 2026-07-17 | $508,77 | -0,92 % | $519,00 | $527,33 | $507,68 | 1,27M |
| 2026-07-16 | $513,52 | -0,18 % | $515,00 | $520,13 | $511,31 | 758,10K |
| 2026-07-15 | $514,46 | -0,10 % | $514,83 | $520,68 | $512,78 | 816,50K |
| 2026-07-14 | $514,99 | -1,09 % | $518,36 | $526,26 | $514,87 | 698,50K |
| 2026-07-13 | $520,68 | -0,49 % | $525,01 | $527,45 | $517,26 | 714,60K |
| 2026-07-10 | $523,22 | +0,96 % | $516,42 | $524,00 | $513,81 | 662,80K |
| 2026-07-09 | $518,26 | -1,84 % | $522,50 | $525,01 | $515,55 | 989,60K |
| 2026-07-08 | $527,96 | -1,39 % | $537,63 | $537,63 | $525,35 | 927,70K |
| 2026-07-07 | $535,38 | -0,49 % | $546,00 | $547,47 | $531,77 | 847,60K |
| 2026-07-06 | $538,00 | -1,45 % | $545,00 | $545,91 | $535,17 | 937,70K |
| 2026-07-02 | $545,91 | +4,62 % | $529,00 | $545,99 | $529,00 | 1,40M |
| 2026-07-01 | $521,82 | +2,43 % | $517,00 | $524,24 | $514,35 | 1,28M |
| 2026-06-30 | $509,46 | +1,47 % | $504,00 | $509,46 | $498,30 | 1,16M |
| 2026-06-29 | $502,07 | -1,05 % | $508,50 | $510,14 | $501,75 | 997,50K |
| 2026-06-26 | $507,40 | +0,47 % | $505,25 | $518,24 | $503,90 | 3,67M |
| 2026-06-25 | $505,02 | +2,72 % | $495,95 | $512,57 | $494,25 | 1,38M |
| 2026-06-24 | $491,64 | -2,39 % | $502,94 | $503,34 | $491,49 | 1,29M |
| 2026-06-23 | $503,67 | +2,04 % | $498,83 | $504,30 | $496,53 | 827,50K |
| 2026-06-22 | $493,60 | -3,40 % | $508,50 | $510,00 | $490,05 | 1,70M |
| 2026-06-18 | $510,95 | -4,01 % | $535,56 | $536,90 | $505,18 | 3,98M |
| 2026-06-17 | $532,32 | -0,68 % | $530,25 | $539,47 | $528,90 | 1,14M |
| 2026-06-16 | $535,95 | +1,05 % | $531,26 | $538,50 | $527,01 | 847,70K |
| 2026-06-15 | $530,36 | -1,85 % | $535,42 | $535,80 | $528,59 | 1,20M |
| 2026-06-12 | $540,33 | -1,52 % | $547,00 | $550,86 | $538,31 | 1,03M |
| 2026-06-11 | $548,68 | +4,51 % | $528,62 | $550,99 | $528,26 | 1,38M |
| 2026-06-10 | $525,02 | -0,96 % | $534,25 | $535,20 | $524,81 | 934,30K |
| 2026-06-09 | $530,13 | +1,93 % | $519,00 | $530,18 | $518,87 | 1,02M |
| 2026-06-08 | $520,07 | -0,70 % | $523,00 | $527,11 | $516,85 | 847,60K |
| 2026-06-05 | $523,76 | +0,91 % | $520,00 | $528,01 | $519,95 | 903,10K |
| 2026-06-04 | $519,05 | +1,37 % | $517,74 | $522,70 | $514,14 | 851,30K |
| 2026-06-03 | $512,03 | -0,27 % | $512,25 | $524,54 | $510,54 | 1,04M |
| 2026-06-02 | $513,43 | -0,59 % | $514,50 | $516,71 | $510,10 | 1,08M |
| 2026-06-01 | $516,50 | -2,63 % | $523,98 | $525,99 | $515,88 | 1,37M |
| 2026-05-29 | $530,45 | -1,26 % | $536,24 | $537,25 | $527,95 | 2,25M |
| 2026-05-28 | $537,21 | +1,14 % | $534,16 | $541,21 | $531,14 | 1,14M |
| 2026-05-27 | $531,14 | -0,33 % | $531,98 | $533,57 | $524,25 | 1,04M |
| 2026-05-26 | $532,90 | -0,06 % | $536,00 | $536,02 | $529,00 | 1,35M |
| 2026-05-22 | $533,24 | +2,00 % | $524,86 | $534,27 | $524,00 | 1,05M |