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 | $169,30 | -1,05 % | $171,39 | $172,92 | $169,23 | 1,85M |
| 2026-09-29 | $171,09 | -0,47 % | $171,42 | $172,43 | $170,26 | 1,51M |
| 2026-09-28 | $171,89 | +0,60 % | $170,89 | $174,00 | $170,71 | 2,21M |
| 2026-09-25 | $170,87 | -0,11 % | $170,59 | $171,38 | $168,73 | 1,15M |
| 2026-09-24 | $171,06 | +1,20 % | $168,11 | $171,41 | $166,11 | 1,94M |
| 2026-09-23 | $169,03 | -0,48 % | $168,93 | $171,68 | $167,82 | 2,07M |
| 2026-09-22 | $169,84 | +0,39 % | $170,97 | $171,23 | $167,47 | 1,81M |
| 2026-09-21 | $169,18 | +1,23 % | $168,75 | $170,22 | $167,67 | 1,87M |
| 2026-09-18 | $167,12 | -0,72 % | $168,00 | $168,67 | $166,40 | 4,48M |
| 2026-09-17 | $168,34 | -1,63 % | $172,29 | $172,37 | $168,06 | 1,45M |
| 2026-09-16 | $171,13 | +0,52 % | $171,09 | $174,70 | $169,69 | 1,72M |
| 2026-09-15 | $170,24 | -0,73 % | $170,90 | $171,36 | $168,42 | 1,87M |
| 2026-09-14 | $171,49 | +0,79 % | $169,46 | $173,36 | $169,46 | 1,52M |
| 2026-09-11 | $170,15 | +0,04 % | $174,37 | $174,37 | $168,04 | 2,04M |
| 2026-09-10 | $170,08 | +0,05 % | $169,51 | $172,48 | $168,47 | 1,75M |
| 2026-09-09 | $169,99 | -0,27 % | $169,89 | $171,82 | $169,03 | 2,90M |
| 2026-09-08 | $170,45 | -1,76 % | $172,79 | $173,02 | $170,34 | 2,68M |
| 2026-09-04 | $173,50 | -2,25 % | $178,20 | $178,20 | $171,72 | 1,95M |
| 2026-09-03 | $177,49 | -1,17 % | $181,30 | $182,21 | $176,84 | 1,44M |
| 2026-09-02 | $179,59 | +1,35 % | $177,44 | $180,65 | $177,33 | 1,81M |
| 2026-09-01 | $177,20 | -1,50 % | $179,47 | $180,17 | $177,13 | 1,62M |
| 2026-08-31 | $179,89 | -0,97 % | $181,16 | $182,01 | $178,93 | 1,79M |
| 2026-08-28 | $181,65 | +0,56 % | $180,73 | $181,71 | $177,75 | 1,28M |
| 2026-08-27 | $180,64 | -1,10 % | $181,80 | $183,08 | $178,90 | 1,95M |
| 2026-08-26 | $182,64 | -2,21 % | $188,82 | $188,96 | $182,51 | 1,63M |
| 2026-08-25 | $186,77 | +1,18 % | $184,58 | $186,80 | $184,00 | 1,44M |
| 2026-08-24 | $184,59 | +1,52 % | $183,07 | $185,57 | $182,14 | 1,70M |
| 2026-08-21 | $181,82 | -0,11 % | $182,74 | $183,20 | $181,17 | 1,59M |
| 2026-08-20 | $182,02 | -1,18 % | $183,68 | $186,12 | $181,58 | 1,54M |
| 2026-08-19 | $184,19 | +2,42 % | $181,68 | $185,68 | $180,04 | 1,61M |
| 2026-08-18 | $179,84 | -2,49 % | $184,28 | $185,00 | $179,83 | 1,48M |
| 2026-08-17 | $184,44 | -2,13 % | $186,76 | $187,28 | $184,16 | 1,63M |
| 2026-08-14 | $188,46 | +1,29 % | $186,47 | $189,25 | $186,08 | 1,16M |
| 2026-08-13 | $186,06 | +0,39 % | $186,22 | $188,10 | $185,37 | 3,00M |
| 2026-08-12 | $185,33 | +1,09 % | $183,54 | $185,85 | $182,08 | 1,58M |
| 2026-08-11 | $183,33 | -0,71 % | $183,47 | $185,86 | $183,00 | 1,72M |
| 2026-08-10 | $184,64 | +2,20 % | $181,05 | $184,72 | $179,53 | 1,99M |
| 2026-08-07 | $180,66 | -0,61 % | $182,00 | $184,17 | $179,84 | 1,34M |
| 2026-08-06 | $181,77 | -0,95 % | $183,34 | $184,48 | $180,78 | 1,69M |
| 2026-08-05 | $183,52 | -0,10 % | $183,93 | $185,65 | $182,60 | 1,35M |
| 2026-08-04 | $183,70 | +1,11 % | $181,82 | $185,45 | $181,55 | 3,04M |
| 2026-08-03 | $181,69 | +4,34 % | $176,61 | $182,00 | $174,82 | 3,21M |
| 2026-07-31 | $174,13 | -5,14 % | $184,90 | $187,20 | $171,00 | 5,03M |
| 2026-07-30 | $183,56 | -0,47 % | $184,90 | $185,33 | $180,58 | 4,11M |
| 2026-07-29 | $184,43 | +1,97 % | $180,92 | $184,62 | $179,21 | 2,34M |
| 2026-07-28 | $180,87 | +0,82 % | $179,09 | $182,64 | $179,09 | 1,62M |
| 2026-07-27 | $179,40 | +1,22 % | $179,43 | $180,76 | $178,28 | 1,70M |
| 2026-07-24 | $177,24 | +0,67 % | $177,30 | $178,51 | $175,29 | 1,39M |
| 2026-07-23 | $176,06 | -1,05 % | $177,47 | $178,56 | $175,39 | 1,63M |
| 2026-07-22 | $177,92 | +0,05 % | $177,76 | $180,18 | $176,59 | 1,27M |
| 2026-07-21 | $177,83 | -1,68 % | $177,48 | $179,85 | $176,16 | 1,93M |
| 2026-07-20 | $180,86 | +0,36 % | $181,36 | $183,98 | $180,23 | 1,64M |
| 2026-07-17 | $180,22 | +0,21 % | $177,79 | $181,23 | $177,79 | 1,26M |
| 2026-07-16 | $179,85 | +0,79 % | $178,66 | $179,91 | $176,95 | 1,42M |
| 2026-07-15 | $178,44 | -1,72 % | $181,30 | $184,33 | $178,01 | 1,73M |
| 2026-07-14 | $181,56 | -0,92 % | $184,13 | $184,98 | $180,56 | 1,34M |
| 2026-07-13 | $183,25 | +1,92 % | $180,19 | $184,18 | $180,19 | 2,07M |
| 2026-07-10 | $179,79 | -1,53 % | $183,32 | $183,33 | $179,02 | 1,63M |
| 2026-07-09 | $182,58 | +0,24 % | $181,97 | $186,30 | $181,75 | 2,16M |
| 2026-07-08 | $182,14 | -0,97 % | $183,52 | $184,61 | $180,55 | 1,48M |
| 2026-07-07 | $183,92 | +0,34 % | $184,53 | $185,70 | $183,17 | 2,10M |
| 2026-07-06 | $183,29 | -1,77 % | $186,02 | $188,00 | $181,39 | 2,46M |
| 2026-07-02 | $186,59 | +1,42 % | $183,15 | $186,84 | $180,02 | 2,32M |
| 2026-07-01 | $183,98 | +0,48 % | $184,24 | $187,64 | $180,88 | 3,15M |
| 2026-06-30 | $183,11 | +0,30 % | $181,99 | $184,86 | $181,78 | 5,01M |
| 2026-06-29 | $182,56 | +1,73 % | $179,39 | $183,51 | $177,18 | 2,71M |
| 2026-06-26 | $179,46 | +2,48 % | $175,57 | $180,92 | $173,73 | 3,58M |
| 2026-06-25 | $175,11 | +2,12 % | $172,63 | $176,30 | $171,27 | 2,90M |
| 2026-06-24 | $171,47 | +1,70 % | $168,11 | $173,22 | $166,15 | 2,07M |
| 2026-06-23 | $168,60 | -1,15 % | $169,59 | $171,72 | $167,48 | 3,10M |
| 2026-06-22 | $170,56 | -0,40 % | $171,02 | $172,34 | $168,14 | 3,06M |
| 2026-06-18 | $171,24 | -0,16 % | $173,22 | $174,10 | $169,64 | 7,41M |
| 2026-06-17 | $171,52 | -1,48 % | $173,33 | $174,69 | $171,04 | 1,73M |
| 2026-06-16 | $174,10 | -1,00 % | $175,00 | $175,95 | $172,79 | 1,71M |
| 2026-06-15 | $175,85 | +1,94 % | $173,42 | $176,00 | $171,72 | 2,57M |
| 2026-06-12 | $172,51 | +0,10 % | $173,91 | $174,00 | $170,87 | 1,55M |
| 2026-06-11 | $172,33 | +2,88 % | $168,41 | $175,00 | $167,50 | 3,16M |
| 2026-06-10 | $167,50 | +2,98 % | $163,26 | $169,80 | $161,45 | 3,11M |
| 2026-06-09 | $162,66 | +1,97 % | $159,73 | $162,66 | $158,02 | 1,69M |
| 2026-06-08 | $159,51 | -0,35 % | $160,32 | $162,46 | $158,96 | 1,74M |
| 2026-06-05 | $160,07 | -0,58 % | $160,84 | $161,25 | $158,58 | 1,79M |
| 2026-06-04 | $161,01 | -1,97 % | $165,75 | $165,77 | $159,78 | 3,27M |
| 2026-06-03 | $164,25 | -2,02 % | $166,79 | $167,77 | $163,31 | 2,25M |
| 2026-06-02 | $167,64 | -1,65 % | $169,31 | $170,15 | $166,49 | 2,59M |
| 2026-06-01 | $170,45 | +1,21 % | $169,10 | $171,31 | $166,83 | 1,63M |
| 2026-05-29 | $168,41 | +0,83 % | $166,34 | $170,90 | $165,97 | 3,56M |
| 2026-05-28 | $167,03 | +0,28 % | $166,00 | $168,57 | $164,24 | 1,68M |
| 2026-05-27 | $166,56 | +0,02 % | $166,28 | $168,95 | $165,68 | 2,51M |
| 2026-05-26 | $166,52 | +0,59 % | $167,17 | $169,32 | $166,09 | 2,19M |
| 2026-05-22 | $165,55 | -0,26 % | $165,67 | $167,02 | $164,16 | 1,23M |