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 | $103,63 | +2,61 % | $103,32 | $103,81 | $102,28 | 273,51K |
| 2026-09-30 | $100,99 | +0,32 % | $100,59 | $101,88 | $100,59 | 755,10K |
| 2026-09-29 | $100,67 | +0,34 % | $102,12 | $102,14 | $100,15 | 358,30K |
| 2026-09-28 | $100,33 | -0,75 % | $100,19 | $100,95 | $99,28 | 466,00K |
| 2026-09-25 | $101,09 | +1,54 % | $99,96 | $102,23 | $99,81 | 633,30K |
| 2026-09-24 | $99,56 | -4,86 % | $101,56 | $101,57 | $98,40 | 1,19M |
| 2026-09-23 | $104,65 | -1,11 % | $105,29 | $106,77 | $104,42 | 727,60K |
| 2026-09-22 | $105,82 | +0,67 % | $105,69 | $106,24 | $104,06 | 748,10K |
| 2026-09-21 | $105,12 | +3,87 % | $104,45 | $105,18 | $102,59 | 903,00K |
| 2026-09-18 | $101,20 | -1,31 % | $104,35 | $104,48 | $100,75 | 792,00K |
| 2026-09-17 | $102,54 | +3,02 % | $101,72 | $103,05 | $100,19 | 653,80K |
| 2026-09-16 | $99,53 | -1,59 % | $101,20 | $101,57 | $98,80 | 602,90K |
| 2026-09-15 | $101,14 | +0,78 % | $99,03 | $101,66 | $98,71 | 752,40K |
| 2026-09-14 | $100,36 | -2,28 % | $102,08 | $102,26 | $100,11 | 583,20K |
| 2026-09-11 | $102,70 | +2,94 % | $99,77 | $103,50 | $99,61 | 994,20K |
| 2026-09-10 | $99,77 | +1,09 % | $98,31 | $100,51 | $98,30 | 754,10K |
| 2026-09-09 | $98,69 | +0,18 % | $100,02 | $100,60 | $97,89 | 512,10K |
| 2026-09-08 | $98,51 | -3,47 % | $100,11 | $100,11 | $97,48 | 596,20K |
| 2026-09-04 | $102,05 | +0,33 % | $102,04 | $102,54 | $101,31 | 742,10K |
| 2026-09-03 | $101,71 | +2,59 % | $99,83 | $101,82 | $99,75 | 717,60K |
| 2026-09-02 | $99,14 | +1,09 % | $98,40 | $99,77 | $96,72 | 866,20K |
| 2026-09-01 | $98,07 | -0,63 % | $97,83 | $98,69 | $96,81 | 718,50K |
| 2026-08-31 | $98,69 | +0,75 % | $99,79 | $100,48 | $98,10 | 856,80K |
| 2026-08-28 | $97,96 | -0,06 % | $98,65 | $99,69 | $97,80 | 480,20K |
| 2026-08-27 | $98,02 | -2,17 % | $98,75 | $98,89 | $96,75 | 1,36M |
| 2026-08-26 | $100,19 | +1,56 % | $98,98 | $100,36 | $98,66 | 441,10K |
| 2026-08-25 | $98,65 | +1,48 % | $97,56 | $98,70 | $97,03 | 419,70K |
| 2026-08-24 | $97,21 | +1,23 % | $96,14 | $97,75 | $96,09 | 786,70K |
| 2026-08-21 | $96,03 | +0,72 % | $96,06 | $96,77 | $95,65 | 594,50K |
| 2026-08-20 | $95,34 | -5,11 % | $97,27 | $97,46 | $94,78 | 1,01M |
| 2026-08-19 | $100,47 | +2,20 % | $99,89 | $100,79 | $99,67 | 852,90K |
| 2026-08-18 | $98,31 | -2,78 % | $99,19 | $100,19 | $98,15 | 782,00K |
| 2026-08-17 | $101,12 | -1,91 % | $102,18 | $102,86 | $101,04 | 544,90K |
| 2026-08-14 | $103,09 | -1,38 % | $104,62 | $105,09 | $102,87 | 493,60K |
| 2026-08-13 | $104,53 | +1,21 % | $104,83 | $107,31 | $103,27 | 879,20K |
| 2026-08-12 | $103,28 | -0,37 % | $104,86 | $104,97 | $100,85 | 907,80K |
| 2026-08-11 | $103,66 | -1,15 % | $104,18 | $105,25 | $102,61 | 700,50K |
| 2026-08-10 | $104,87 | -1,37 % | $106,52 | $107,63 | $104,77 | 542,90K |
| 2026-08-07 | $106,33 | +3,26 % | $104,73 | $106,47 | $103,84 | 937,00K |
| 2026-08-06 | $102,97 | -2,58 % | $104,42 | $104,57 | $102,94 | 707,10K |
| 2026-08-05 | $105,70 | -2,98 % | $107,10 | $107,19 | $104,12 | 752,80K |
| 2026-08-04 | $108,95 | +3,65 % | $106,13 | $109,42 | $105,49 | 816,80K |
| 2026-08-03 | $105,11 | +2,57 % | $104,93 | $106,11 | $104,25 | 1,32M |
| 2026-07-31 | $102,48 | +0,90 % | $102,47 | $103,20 | $101,17 | 1,20M |
| 2026-07-30 | $101,57 | -1,38 % | $102,10 | $103,24 | $99,95 | 1,90M |
| 2026-07-29 | $102,99 | -7,76 % | $102,24 | $107,69 | $101,47 | 4,01M |
| 2026-07-28 | $111,66 | +3,56 % | $106,52 | $111,92 | $106,12 | 2,63M |
| 2026-07-27 | $107,82 | +1,93 % | $106,19 | $108,04 | $105,87 | 1,19M |
| 2026-07-24 | $105,78 | +2,80 % | $104,27 | $106,49 | $103,47 | 1,22M |
| 2026-07-23 | $102,90 | -1,46 % | $103,99 | $105,13 | $102,67 | 798,70K |
| 2026-07-22 | $104,42 | +1,47 % | $104,04 | $105,66 | $104,01 | 997,70K |
| 2026-07-21 | $102,91 | +1,11 % | $103,58 | $104,80 | $102,64 | 1,03M |
| 2026-07-20 | $101,78 | -1,02 % | $102,67 | $102,71 | $100,80 | 877,70K |
| 2026-07-17 | $102,83 | +2,53 % | $101,45 | $104,59 | $101,45 | 1,25M |
| 2026-07-16 | $100,29 | +0,38 % | $99,67 | $101,01 | $99,25 | 1,01M |
| 2026-07-15 | $99,91 | -0,68 % | $101,49 | $101,97 | $98,78 | 1,03M |
| 2026-07-14 | $100,59 | -1,59 % | $101,55 | $102,21 | $100,08 | 959,50K |
| 2026-07-13 | $102,22 | +0,26 % | $101,61 | $103,18 | $100,89 | 902,90K |
| 2026-07-10 | $101,95 | +0,28 % | $103,45 | $103,87 | $101,38 | 826,60K |
| 2026-07-09 | $101,67 | +3,89 % | $99,47 | $101,71 | $98,00 | 1,41M |
| 2026-07-08 | $97,86 | +0,77 % | $95,66 | $97,98 | $95,66 | 978,10K |
| 2026-07-07 | $97,11 | -0,33 % | $98,56 | $98,70 | $96,25 | 742,50K |
| 2026-07-06 | $97,43 | +3,65 % | $95,19 | $97,74 | $94,83 | 1,55M |
| 2026-07-02 | $94,00 | -0,68 % | $95,43 | $96,29 | $93,51 | 922,50K |
| 2026-07-01 | $94,64 | +0,64 % | $93,06 | $95,75 | $92,42 | 1,14M |
| 2026-06-30 | $94,04 | -4,65 % | $92,95 | $94,73 | $91,32 | 2,07M |
| 2026-06-29 | $98,63 | +1,29 % | $98,65 | $98,95 | $97,29 | 868,30K |
| 2026-06-26 | $97,37 | -3,45 % | $99,34 | $99,66 | $96,27 | 1,50M |
| 2026-06-25 | $100,85 | -1,48 % | $103,04 | $103,06 | $99,75 | 918,10K |
| 2026-06-24 | $102,37 | -1,94 % | $104,28 | $104,64 | $101,93 | 830,00K |
| 2026-06-23 | $104,39 | -2,28 % | $103,86 | $105,05 | $103,74 | 526,10K |
| 2026-06-22 | $106,83 | -0,75 % | $106,35 | $107,29 | $106,00 | 619,10K |
| 2026-06-18 | $107,64 | +1,60 % | $107,27 | $108,96 | $106,14 | 898,80K |
| 2026-06-17 | $105,94 | -3,01 % | $109,72 | $109,77 | $105,75 | 925,40K |
| 2026-06-16 | $109,23 | -1,51 % | $111,47 | $111,79 | $109,10 | 574,10K |
| 2026-06-15 | $110,90 | +0,08 % | $112,41 | $112,58 | $110,70 | 685,30K |
| 2026-06-12 | $110,81 | +0,84 % | $109,45 | $111,11 | $108,80 | 752,80K |
| 2026-06-11 | $109,89 | +0,70 % | $109,50 | $109,90 | $106,58 | 1,38M |
| 2026-06-10 | $109,13 | -3,46 % | $111,24 | $112,33 | $109,01 | 967,50K |
| 2026-06-09 | $113,04 | -0,30 % | $115,00 | $115,62 | $110,11 | 1,05M |
| 2026-06-08 | $113,38 | +0,40 % | $114,44 | $115,08 | $113,01 | 589,80K |
| 2026-06-05 | $112,93 | -4,85 % | $115,94 | $115,97 | $112,38 | 912,50K |
| 2026-06-04 | $118,69 | -0,32 % | $118,52 | $119,61 | $118,16 | 803,70K |
| 2026-06-03 | $119,07 | -6,01 % | $123,45 | $123,75 | $118,67 | 1,92M |
| 2026-06-02 | $126,69 | +0,02 % | $129,10 | $129,66 | $126,68 | 1,28M |
| 2026-06-01 | $126,67 | +3,94 % | $122,02 | $126,86 | $122,02 | 1,84M |
| 2026-05-29 | $121,87 | +9,05 % | $117,50 | $123,57 | $117,50 | 3,56M |
| 2026-05-28 | $111,76 | +1,68 % | $111,52 | $112,89 | $109,82 | 985,10K |
| 2026-05-27 | $109,91 | -1,30 % | $109,71 | $110,56 | $109,18 | 639,20K |
| 2026-05-26 | $111,36 | -1,13 % | $110,95 | $111,75 | $109,18 | 1,16M |