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 | $125,62 | +0,14 % | $126,29 | $128,19 | $124,88 | 2,17M |
| 2026-09-29 | $125,45 | +1,14 % | $126,99 | $126,99 | $123,62 | 1,49M |
| 2026-09-28 | $124,03 | -3,14 % | $127,69 | $127,70 | $122,25 | 1,42M |
| 2026-09-25 | $128,05 | +4,77 % | $123,80 | $128,36 | $123,41 | 1,46M |
| 2026-09-24 | $122,22 | +0,46 % | $118,94 | $122,51 | $117,10 | 1,05M |
| 2026-09-23 | $121,66 | -0,71 % | $122,36 | $122,46 | $118,86 | 1,05M |
| 2026-09-22 | $122,53 | +4,51 % | $116,50 | $122,67 | $116,50 | 2,58M |
| 2026-09-21 | $117,24 | +5,66 % | $113,26 | $119,36 | $111,26 | 2,34M |
| 2026-09-18 | $110,96 | +2,24 % | $110,58 | $111,94 | $109,30 | 5,13M |
| 2026-09-17 | $108,53 | +2,08 % | $110,33 | $111,99 | $108,18 | 1,22M |
| 2026-09-16 | $106,32 | -0,16 % | $108,30 | $108,55 | $104,82 | 1,36M |
| 2026-09-15 | $106,49 | -0,01 % | $108,05 | $108,42 | $103,82 | 2,13M |
| 2026-09-14 | $106,50 | -11,07 % | $111,83 | $113,51 | $106,04 | 2,25M |
| 2026-09-11 | $119,76 | +4,92 % | $116,95 | $120,28 | $115,45 | 1,50M |
| 2026-09-10 | $114,14 | -1,13 % | $113,75 | $115,37 | $111,20 | 905,70K |
| 2026-09-09 | $115,45 | -1,74 % | $116,59 | $118,99 | $114,97 | 1,37M |
| 2026-09-08 | $117,49 | +1,37 % | $117,74 | $118,90 | $115,83 | 1,01M |
| 2026-09-04 | $115,90 | +2,00 % | $115,92 | $117,01 | $114,55 | 948,30K |
| 2026-09-03 | $113,63 | -0,22 % | $112,26 | $114,09 | $109,74 | 1,58M |
| 2026-09-02 | $113,88 | +1,97 % | $112,09 | $114,10 | $109,53 | 1,39M |
| 2026-09-01 | $111,68 | -3,17 % | $113,60 | $114,48 | $110,63 | 1,06M |
| 2026-08-31 | $115,34 | +0,82 % | $115,56 | $116,92 | $114,37 | 1,27M |
| 2026-08-28 | $114,40 | -5,04 % | $119,76 | $120,15 | $113,88 | 1,18M |
| 2026-08-27 | $120,47 | +0,95 % | $121,13 | $122,25 | $119,40 | 963,50K |
| 2026-08-26 | $119,34 | +2,79 % | $117,17 | $121,60 | $116,54 | 1,75M |
| 2026-08-25 | $116,10 | +1,71 % | $117,24 | $117,38 | $113,74 | 999,10K |
| 2026-08-24 | $114,15 | -3,01 % | $116,36 | $116,36 | $112,45 | 1,04M |
| 2026-08-21 | $117,69 | +0,11 % | $118,93 | $119,06 | $115,47 | 1,05M |
| 2026-08-20 | $117,56 | -0,10 % | $117,11 | $120,29 | $117,11 | 1,17M |
| 2026-08-19 | $117,68 | -5,26 % | $124,63 | $126,20 | $115,42 | 1,62M |
| 2026-08-18 | $124,21 | -6,38 % | $125,00 | $128,49 | $122,73 | 1,33M |
| 2026-08-17 | $132,67 | +1,69 % | $132,59 | $137,00 | $131,71 | 1,40M |
| 2026-08-14 | $130,46 | +1,58 % | $128,43 | $133,01 | $128,00 | 1,18M |
| 2026-08-13 | $128,43 | -0,65 % | $128,75 | $131,74 | $128,00 | 2,10M |
| 2026-08-12 | $129,27 | +2,50 % | $131,50 | $132,90 | $127,29 | 1,44M |
| 2026-08-11 | $126,12 | -1,71 % | $129,55 | $130,16 | $125,12 | 2,65M |
| 2026-08-10 | $128,32 | -1,32 % | $130,45 | $132,93 | $128,28 | 1,40M |
| 2026-08-07 | $130,03 | +1,03 % | $132,15 | $136,37 | $129,90 | 1,44M |
| 2026-08-06 | $128,70 | +0,30 % | $125,67 | $132,56 | $123,31 | 2,26M |
| 2026-08-05 | $128,31 | -7,02 % | $132,30 | $138,61 | $125,82 | 4,22M |
| 2026-08-04 | $138,00 | +8,51 % | $131,52 | $139,37 | $131,49 | 3,53M |
| 2026-08-03 | $127,18 | +2,34 % | $120,43 | $128,53 | $120,37 | 1,60M |
| 2026-07-31 | $124,27 | -0,21 % | $132,27 | $133,07 | $122,26 | 1,43M |
| 2026-07-30 | $124,53 | +10,24 % | $119,61 | $125,25 | $118,27 | 1,74M |
| 2026-07-29 | $112,96 | -5,91 % | $118,42 | $120,30 | $112,55 | 2,08M |
| 2026-07-28 | $120,06 | -2,32 % | $116,45 | $121,08 | $114,43 | 3,19M |
| 2026-07-27 | $122,91 | -4,29 % | $129,19 | $130,10 | $118,83 | 1,94M |
| 2026-07-24 | $128,42 | -7,03 % | $135,98 | $136,65 | $128,08 | 1,95M |
| 2026-07-23 | $138,13 | +0,70 % | $133,86 | $139,36 | $133,86 | 1,78M |
| 2026-07-22 | $137,17 | +0,99 % | $131,93 | $139,98 | $131,92 | 1,32M |
| 2026-07-21 | $135,83 | +8,18 % | $131,40 | $136,98 | $129,92 | 1,28M |
| 2026-07-20 | $125,56 | +0,26 % | $127,63 | $128,65 | $124,80 | 1,09M |
| 2026-07-17 | $125,23 | +0,59 % | $119,35 | $126,99 | $115,58 | 2,16M |
| 2026-07-16 | $124,50 | -6,01 % | $128,01 | $131,69 | $123,71 | 2,56M |
| 2026-07-15 | $132,46 | -1,08 % | $137,27 | $137,27 | $128,02 | 1,30M |
| 2026-07-14 | $133,91 | +2,42 % | $138,13 | $138,16 | $132,83 | 1,38M |
| 2026-07-13 | $130,74 | -4,87 % | $133,82 | $134,58 | $129,40 | 2,07M |
| 2026-07-10 | $137,44 | -1,50 % | $136,31 | $139,48 | $135,00 | 1,08M |
| 2026-07-09 | $139,53 | +5,32 % | $139,23 | $143,20 | $138,18 | 987,90K |
| 2026-07-08 | $132,48 | +1,44 % | $129,92 | $133,00 | $129,19 | 1,56M |
| 2026-07-07 | $130,60 | -4,89 % | $129,02 | $133,01 | $126,79 | 2,27M |
| 2026-07-06 | $137,31 | +0,57 % | $139,28 | $141,77 | $136,26 | 2,03M |
| 2026-07-02 | $136,53 | -6,68 % | $146,52 | $146,52 | $130,17 | 2,46M |
| 2026-07-01 | $146,30 | -4,35 % | $145,90 | $149,40 | $143,01 | 1,60M |
| 2026-06-30 | $152,96 | +4,21 % | $148,15 | $155,00 | $147,37 | 2,35M |
| 2026-06-29 | $146,78 | +5,78 % | $139,51 | $148,10 | $134,00 | 2,17M |
| 2026-06-26 | $138,76 | -3,77 % | $140,48 | $140,82 | $136,20 | 4,61M |
| 2026-06-25 | $144,20 | +0,19 % | $149,92 | $153,23 | $140,82 | 2,18M |
| 2026-06-24 | $143,93 | -0,47 % | $144,97 | $146,58 | $140,59 | 1,24M |
| 2026-06-23 | $144,61 | -6,87 % | $145,10 | $148,87 | $141,71 | 1,42M |
| 2026-06-22 | $155,27 | +1,01 % | $156,00 | $157,01 | $151,46 | 2,19M |
| 2026-06-18 | $153,72 | +9,91 % | $146,54 | $154,40 | $144,10 | 3,15M |
| 2026-06-17 | $139,86 | -2,52 % | $146,67 | $147,77 | $139,24 | 1,54M |
| 2026-06-16 | $143,48 | -3,69 % | $147,68 | $151,00 | $143,13 | 1,29M |
| 2026-06-15 | $148,97 | +3,07 % | $151,68 | $152,47 | $147,39 | 1,64M |
| 2026-06-12 | $144,53 | +1,17 % | $142,89 | $147,46 | $139,00 | 1,42M |
| 2026-06-11 | $142,86 | +7,92 % | $135,88 | $142,92 | $132,77 | 1,67M |
| 2026-06-10 | $132,37 | -3,77 % | $135,30 | $140,33 | $131,40 | 2,27M |
| 2026-06-09 | $137,56 | -3,74 % | $146,37 | $146,61 | $129,68 | 2,37M |
| 2026-06-08 | $142,90 | +5,41 % | $141,14 | $143,84 | $138,99 | 1,92M |
| 2026-06-05 | $135,57 | -10,76 % | $146,10 | $146,99 | $133,24 | 3,06M |
| 2026-06-04 | $151,92 | -1,73 % | $148,20 | $154,90 | $146,29 | 1,07M |
| 2026-06-03 | $154,60 | +2,15 % | $152,79 | $155,82 | $149,18 | 1,38M |
| 2026-06-02 | $151,35 | +4,57 % | $147,63 | $153,00 | $146,01 | 2,14M |
| 2026-06-01 | $144,74 | -1,59 % | $146,25 | $147,14 | $140,21 | 1,56M |
| 2026-05-29 | $147,08 | -0,16 % | $148,89 | $151,17 | $144,41 | 2,20M |
| 2026-05-28 | $147,31 | -0,41 % | $148,00 | $149,42 | $143,74 | 2,00M |
| 2026-05-27 | $147,91 | -1,62 % | $152,07 | $152,07 | $144,82 | 1,95M |
| 2026-05-26 | $150,35 | +4,98 % | $148,40 | $150,87 | $146,25 | 2,33M |
| 2026-05-22 | $143,22 | +2,78 % | $142,40 | $145,37 | $138,00 | 1,75M |