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 | $153,05 | +0,96 % | $152,74 | $154,62 | $152,22 | 19,70K |
| 2026-09-30 | $151,59 | +2,71 % | $147,59 | $154,46 | $146,91 | 401,10K |
| 2026-09-29 | $147,59 | +0,81 % | $145,09 | $147,77 | $143,79 | 221,50K |
| 2026-09-28 | $146,40 | -0,60 % | $146,98 | $147,69 | $144,44 | 252,60K |
| 2026-09-25 | $147,28 | -2,59 % | $151,31 | $152,10 | $145,95 | 321,60K |
| 2026-09-24 | $151,19 | +0,37 % | $151,42 | $154,11 | $150,08 | 312,70K |
| 2026-09-23 | $150,64 | +2,63 % | $146,18 | $153,74 | $145,11 | 354,70K |
| 2026-09-22 | $146,78 | -2,50 % | $152,53 | $152,53 | $145,96 | 440,20K |
| 2026-09-21 | $150,55 | -0,48 % | $151,37 | $152,96 | $150,54 | 294,80K |
| 2026-09-18 | $151,27 | -0,75 % | $151,83 | $154,09 | $150,36 | 570,70K |
| 2026-09-17 | $152,41 | -0,95 % | $153,97 | $154,30 | $151,90 | 326,30K |
| 2026-09-16 | $153,87 | +0,29 % | $152,66 | $154,49 | $152,45 | 363,60K |
| 2026-09-15 | $153,43 | -0,03 % | $153,15 | $154,68 | $151,29 | 282,50K |
| 2026-09-14 | $153,48 | +1,51 % | $152,99 | $158,14 | $152,50 | 403,40K |
| 2026-09-11 | $151,20 | -0,01 % | $152,65 | $152,79 | $149,86 | 233,80K |
| 2026-09-10 | $151,22 | +0,15 % | $151,24 | $153,08 | $150,31 | 266,10K |
| 2026-09-09 | $151,00 | -0,35 % | $150,76 | $151,98 | $149,20 | 314,70K |
| 2026-09-08 | $151,53 | -0,75 % | $152,52 | $152,74 | $149,43 | 553,80K |
| 2026-09-04 | $152,67 | +0,14 % | $150,39 | $153,20 | $148,59 | 351,80K |
| 2026-09-03 | $152,45 | +1,91 % | $150,26 | $153,04 | $148,03 | 282,30K |
| 2026-09-02 | $149,59 | -0,33 % | $150,01 | $151,22 | $149,30 | 332,00K |
| 2026-09-01 | $150,09 | +1,32 % | $149,03 | $151,78 | $148,12 | 217,80K |
| 2026-08-31 | $148,13 | -2,02 % | $150,17 | $151,24 | $147,75 | 442,20K |
| 2026-08-28 | $151,19 | +0,67 % | $150,88 | $151,85 | $150,25 | 234,90K |
| 2026-08-27 | $150,19 | +0,95 % | $147,42 | $151,28 | $147,14 | 272,50K |
| 2026-08-26 | $148,77 | -0,21 % | $148,24 | $150,21 | $147,69 | 323,10K |
| 2026-08-25 | $149,08 | +0,96 % | $140,22 | $150,96 | $138,61 | 678,40K |
| 2026-08-24 | $147,66 | +0,14 % | $147,79 | $150,88 | $147,24 | 167,50K |
| 2026-08-21 | $147,46 | +0,81 % | $146,27 | $147,62 | $144,56 | 173,20K |
| 2026-08-20 | $146,27 | -0,44 % | $146,73 | $146,73 | $144,83 | 274,70K |
| 2026-08-19 | $146,92 | +0,12 % | $146,74 | $149,96 | $146,74 | 181,60K |
| 2026-08-18 | $146,74 | +3,45 % | $143,78 | $148,39 | $142,89 | 343,10K |
| 2026-08-17 | $141,84 | -1,64 % | $142,58 | $143,79 | $141,20 | 197,90K |
| 2026-08-14 | $144,20 | -0,76 % | $146,13 | $146,26 | $142,99 | 198,40K |
| 2026-08-13 | $145,31 | +2,29 % | $142,20 | $146,08 | $142,20 | 209,50K |
| 2026-08-12 | $142,06 | -1,61 % | $142,51 | $143,19 | $140,99 | 273,60K |
| 2026-08-11 | $144,38 | -1,45 % | $146,22 | $147,97 | $143,51 | 315,60K |
| 2026-08-10 | $146,50 | -3,95 % | $150,62 | $152,37 | $146,32 | 242,00K |
| 2026-08-07 | $152,53 | +2,55 % | $148,74 | $154,00 | $146,74 | 282,80K |
| 2026-08-06 | $148,74 | -1,21 % | $150,69 | $150,81 | $142,81 | 281,20K |
| 2026-08-05 | $150,56 | -0,16 % | $152,44 | $152,52 | $149,17 | 240,50K |
| 2026-08-04 | $150,80 | -0,05 % | $148,68 | $151,69 | $147,09 | 250,10K |
| 2026-08-03 | $150,88 | +3,81 % | $148,46 | $151,17 | $148,34 | 408,70K |
| 2026-07-31 | $145,34 | -3,19 % | $144,64 | $150,66 | $141,99 | 451,10K |
| 2026-07-30 | $150,13 | -5,76 % | $156,67 | $157,82 | $148,69 | 499,40K |
| 2026-07-29 | $159,31 | +5,89 % | $150,53 | $159,43 | $150,53 | 522,90K |
| 2026-07-28 | $150,45 | +3,86 % | $146,11 | $151,68 | $144,96 | 392,00K |
| 2026-07-27 | $144,86 | +3,52 % | $141,57 | $145,86 | $140,57 | 285,00K |
| 2026-07-24 | $139,94 | +0,52 % | $139,52 | $141,75 | $139,35 | 280,50K |
| 2026-07-23 | $139,21 | +1,82 % | $136,15 | $139,46 | $135,49 | 276,80K |
| 2026-07-22 | $136,72 | -1,19 % | $138,58 | $138,60 | $134,27 | 462,70K |
| 2026-07-21 | $138,37 | -0,78 % | $137,96 | $138,96 | $135,62 | 379,50K |
| 2026-07-20 | $139,46 | -0,70 % | $141,22 | $141,45 | $138,98 | 402,20K |
| 2026-07-17 | $140,44 | -1,90 % | $143,38 | $145,90 | $139,18 | 342,30K |
| 2026-07-16 | $143,16 | +0,98 % | $143,89 | $145,87 | $142,00 | 493,70K |
| 2026-07-15 | $141,77 | -4,85 % | $148,89 | $149,14 | $138,34 | 797,70K |
| 2026-07-14 | $149,00 | -2,85 % | $151,00 | $153,92 | $149,00 | 208,50K |
| 2026-07-13 | $153,37 | +1,57 % | $151,80 | $153,80 | $151,57 | 218,40K |
| 2026-07-10 | $151,00 | +0,26 % | $152,28 | $152,60 | $150,15 | 185,70K |
| 2026-07-09 | $150,61 | -0,05 % | $148,87 | $151,29 | $148,86 | 260,80K |
| 2026-07-08 | $150,69 | -1,48 % | $152,40 | $154,15 | $149,50 | 498,40K |
| 2026-07-07 | $152,96 | -0,30 % | $155,57 | $156,83 | $152,41 | 320,30K |
| 2026-07-06 | $153,42 | +0,50 % | $151,73 | $154,02 | $150,91 | 347,70K |
| 2026-07-02 | $152,65 | +2,93 % | $148,32 | $153,24 | $148,32 | 336,90K |
| 2026-07-01 | $148,30 | +3,63 % | $143,50 | $150,44 | $143,27 | 340,90K |
| 2026-06-30 | $143,11 | +0,96 % | $141,57 | $145,19 | $140,26 | 317,90K |
| 2026-06-29 | $141,75 | -2,42 % | $145,93 | $146,34 | $141,50 | 294,10K |
| 2026-06-26 | $145,26 | +1,56 % | $144,02 | $146,07 | $143,55 | 653,50K |
| 2026-06-25 | $143,03 | -1,12 % | $144,13 | $147,75 | $142,67 | 299,50K |
| 2026-06-24 | $144,65 | +1,04 % | $143,38 | $145,52 | $142,13 | 349,60K |
| 2026-06-23 | $143,16 | +0,77 % | $143,96 | $144,89 | $141,96 | 500,90K |
| 2026-06-22 | $142,06 | +0,33 % | $140,35 | $143,83 | $140,02 | 305,40K |
| 2026-06-18 | $141,59 | -0,61 % | $141,71 | $142,90 | $140,23 | 1,04M |
| 2026-06-17 | $142,46 | -1,34 % | $142,79 | $144,12 | $140,94 | 455,50K |
| 2026-06-16 | $144,39 | +0,92 % | $144,35 | $146,04 | $141,60 | 387,70K |
| 2026-06-15 | $143,08 | -2,99 % | $146,78 | $150,12 | $141,55 | 499,50K |
| 2026-06-12 | $147,49 | -2,97 % | $151,66 | $151,95 | $147,26 | 342,00K |
| 2026-06-11 | $152,00 | +0,86 % | $150,03 | $152,57 | $149,03 | 573,40K |
| 2026-06-10 | $150,70 | +0,70 % | $149,65 | $152,25 | $149,04 | 300,70K |
| 2026-06-09 | $149,65 | +0,71 % | $148,61 | $153,04 | $147,03 | 297,80K |
| 2026-06-08 | $148,59 | -2,61 % | $151,31 | $152,75 | $148,21 | 243,20K |
| 2026-06-05 | $152,57 | +1,22 % | $151,93 | $153,99 | $150,99 | 281,60K |
| 2026-06-04 | $150,73 | +1,43 % | $151,89 | $155,20 | $150,20 | 318,20K |
| 2026-06-03 | $148,61 | -2,22 % | $150,04 | $150,27 | $145,00 | 392,90K |
| 2026-06-02 | $151,98 | -0,28 % | $151,06 | $154,04 | $149,63 | 251,90K |
| 2026-06-01 | $152,40 | +1,70 % | $149,83 | $153,15 | $149,14 | 423,70K |
| 2026-05-29 | $149,85 | -0,47 % | $150,56 | $152,26 | $148,80 | 297,60K |
| 2026-05-28 | $150,56 | -0,87 % | $151,88 | $154,24 | $150,29 | 172,10K |
| 2026-05-27 | $151,88 | -1,80 % | $154,48 | $157,26 | $151,66 | 215,20K |
| 2026-05-26 | $154,67 | -1,30 % | $155,11 | $156,19 | $153,16 | 160,60K |