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 | $205,73 | +3,54 % | $202,40 | $206,27 | $200,64 | 157,29K |
| 2026-09-30 | $198,70 | -0,70 % | $200,23 | $203,14 | $198,42 | 455,40K |
| 2026-09-29 | $200,11 | -0,88 % | $198,69 | $201,13 | $197,56 | 522,40K |
| 2026-09-28 | $201,88 | -2,01 % | $201,88 | $202,00 | $196,80 | 661,10K |
| 2026-09-25 | $206,03 | -1,72 % | $209,50 | $210,38 | $205,47 | 420,40K |
| 2026-09-24 | $209,63 | -0,35 % | $211,60 | $213,30 | $208,49 | 355,40K |
| 2026-09-23 | $210,37 | +1,58 % | $209,15 | $212,56 | $207,25 | 444,20K |
| 2026-09-22 | $207,09 | -1,08 % | $211,77 | $212,57 | $202,18 | 637,20K |
| 2026-09-21 | $209,35 | -1,00 % | $212,47 | $212,51 | $206,85 | 487,60K |
| 2026-09-18 | $211,46 | +0,30 % | $211,48 | $212,38 | $207,24 | 1,48M |
| 2026-09-17 | $210,82 | -0,57 % | $210,64 | $212,54 | $207,65 | 669,00K |
| 2026-09-16 | $212,03 | +1,15 % | $205,43 | $213,07 | $205,11 | 951,30K |
| 2026-09-15 | $209,62 | -0,91 % | $207,80 | $214,62 | $207,31 | 636,90K |
| 2026-09-14 | $211,54 | +4,82 % | $207,71 | $212,85 | $204,00 | 829,10K |
| 2026-09-11 | $201,82 | -1,56 % | $204,09 | $207,31 | $200,93 | 656,90K |
| 2026-09-10 | $205,02 | -0,52 % | $206,41 | $209,10 | $204,56 | 623,40K |
| 2026-09-09 | $206,10 | -0,88 % | $207,92 | $209,12 | $203,90 | 680,30K |
| 2026-09-08 | $207,92 | -2,74 % | $213,77 | $214,19 | $202,85 | 641,50K |
| 2026-09-04 | $213,77 | -3,86 % | $218,63 | $219,00 | $212,41 | 394,20K |
| 2026-09-03 | $222,35 | +2,57 % | $220,00 | $225,62 | $219,01 | 534,10K |
| 2026-09-02 | $216,77 | +0,26 % | $216,49 | $220,05 | $214,39 | 444,80K |
| 2026-09-01 | $216,21 | -3,13 % | $221,09 | $223,05 | $215,47 | 574,30K |
| 2026-08-31 | $223,19 | -0,04 % | $221,19 | $224,67 | $221,19 | 535,20K |
| 2026-08-28 | $223,28 | -0,21 % | $223,00 | $226,32 | $222,61 | 568,30K |
| 2026-08-27 | $223,76 | +3,65 % | $218,33 | $227,03 | $217,61 | 678,50K |
| 2026-08-26 | $215,89 | +1,31 % | $209,77 | $217,17 | $207,48 | 501,10K |
| 2026-08-25 | $213,10 | -0,04 % | $210,77 | $214,66 | $210,31 | 461,40K |
| 2026-08-24 | $213,18 | -0,64 % | $212,58 | $215,99 | $210,67 | 1,16M |
| 2026-08-21 | $214,56 | +1,59 % | $208,96 | $215,38 | $206,62 | 1,10M |
| 2026-08-20 | $211,21 | +2,53 % | $206,13 | $213,40 | $206,00 | 1,22M |
| 2026-08-19 | $205,99 | +3,84 % | $198,19 | $207,37 | $198,19 | 808,60K |
| 2026-08-18 | $198,38 | +0,97 % | $199,00 | $201,45 | $197,23 | 670,70K |
| 2026-08-17 | $196,47 | -0,47 % | $194,17 | $197,41 | $189,35 | 1,49M |
| 2026-08-14 | $197,39 | -1,76 % | $202,88 | $203,00 | $196,22 | 751,60K |
| 2026-08-13 | $200,92 | +4,30 % | $197,31 | $202,75 | $193,24 | 1,09M |
| 2026-08-12 | $192,63 | -1,32 % | $190,74 | $193,70 | $187,59 | 772,40K |
| 2026-08-11 | $195,20 | -0,25 % | $193,87 | $199,22 | $192,49 | 470,20K |
| 2026-08-10 | $195,69 | +0,24 % | $193,43 | $198,85 | $191,98 | 739,20K |
| 2026-08-07 | $195,23 | +2,41 % | $193,54 | $196,76 | $189,53 | 594,20K |
| 2026-08-06 | $190,63 | -0,75 % | $190,97 | $191,04 | $186,71 | 844,00K |
| 2026-08-05 | $192,08 | +1,40 % | $192,92 | $193,52 | $187,11 | 1,24M |
| 2026-08-04 | $189,42 | +1,16 % | $184,73 | $192,00 | $184,73 | 1,26M |
| 2026-08-03 | $187,24 | -2,15 % | $193,16 | $197,08 | $187,19 | 1,29M |
| 2026-07-31 | $191,36 | +0,20 % | $190,55 | $192,64 | $186,90 | 799,00K |
| 2026-07-30 | $190,97 | -6,40 % | $195,00 | $196,32 | $187,77 | 1,76M |
| 2026-07-29 | $204,02 | +21,32 % | $195,00 | $215,00 | $190,83 | 2,87M |
| 2026-07-28 | $168,17 | +5,57 % | $162,56 | $170,89 | $162,56 | 976,90K |
| 2026-07-27 | $159,29 | +5,02 % | $155,23 | $163,84 | $153,91 | 912,60K |
| 2026-07-24 | $151,67 | +2,88 % | $149,80 | $155,20 | $147,43 | 775,40K |
| 2026-07-23 | $147,43 | -1,13 % | $150,69 | $151,32 | $145,86 | 648,50K |
| 2026-07-22 | $149,11 | -6,29 % | $159,12 | $159,46 | $148,06 | 898,10K |
| 2026-07-21 | $159,12 | -3,86 % | $161,73 | $164,76 | $158,71 | 622,70K |
| 2026-07-20 | $165,51 | +1,42 % | $162,51 | $167,42 | $160,03 | 544,10K |
| 2026-07-17 | $163,19 | +0,04 % | $161,63 | $166,56 | $160,33 | 822,30K |
| 2026-07-16 | $163,13 | +4,18 % | $158,47 | $164,59 | $155,40 | 841,30K |
| 2026-07-15 | $156,58 | -1,27 % | $160,64 | $162,50 | $156,46 | 584,80K |
| 2026-07-14 | $158,60 | +0,18 % | $152,69 | $159,32 | $152,17 | 644,60K |
| 2026-07-13 | $158,31 | +2,20 % | $156,50 | $160,70 | $156,37 | 567,70K |
| 2026-07-10 | $154,90 | -1,10 % | $160,00 | $161,26 | $152,19 | 483,90K |
| 2026-07-09 | $156,63 | +1,20 % | $150,58 | $157,13 | $149,77 | 627,90K |
| 2026-07-08 | $154,78 | -2,14 % | $156,09 | $156,91 | $152,64 | 1,05M |
| 2026-07-07 | $158,17 | +2,83 % | $157,41 | $159,48 | $155,28 | 797,90K |
| 2026-07-06 | $153,81 | +1,83 % | $149,41 | $155,50 | $148,48 | 583,70K |
| 2026-07-02 | $151,04 | +3,16 % | $146,63 | $154,24 | $146,63 | 818,80K |
| 2026-07-01 | $146,41 | +5,14 % | $142,37 | $149,70 | $142,29 | 750,20K |
| 2026-06-30 | $139,25 | +0,83 % | $136,21 | $139,88 | $135,65 | 546,50K |
| 2026-06-29 | $138,10 | +0,18 % | $140,68 | $142,11 | $136,70 | 670,00K |
| 2026-06-26 | $137,85 | +7,80 % | $129,69 | $138,55 | $129,68 | 1,07M |
| 2026-06-25 | $127,87 | -2,29 % | $129,77 | $133,00 | $126,35 | 697,00K |
| 2026-06-24 | $130,87 | +0,53 % | $129,41 | $134,18 | $128,65 | 576,70K |
| 2026-06-23 | $130,18 | +1,09 % | $132,27 | $133,54 | $130,10 | 484,60K |
| 2026-06-22 | $128,77 | -2,65 % | $129,06 | $132,52 | $126,54 | 478,40K |
| 2026-06-18 | $132,28 | +0,14 % | $131,39 | $133,41 | $127,43 | 1,07M |
| 2026-06-17 | $132,09 | -5,24 % | $137,62 | $140,80 | $131,54 | 723,10K |
| 2026-06-16 | $139,40 | -3,12 % | $144,01 | $145,56 | $139,25 | 562,20K |
| 2026-06-15 | $143,89 | +0,68 % | $144,05 | $147,26 | $142,93 | 569,70K |
| 2026-06-12 | $142,92 | +1,87 % | $139,98 | $143,87 | $136,61 | 533,30K |
| 2026-06-11 | $140,29 | -3,35 % | $141,53 | $143,54 | $137,26 | 526,00K |
| 2026-06-10 | $145,15 | -0,95 % | $143,84 | $148,95 | $142,28 | 393,50K |
| 2026-06-09 | $146,54 | -0,23 % | $145,11 | $149,12 | $143,89 | 464,20K |
| 2026-06-08 | $146,88 | -0,51 % | $145,69 | $148,74 | $143,99 | 527,40K |
| 2026-06-05 | $147,64 | -1,95 % | $150,73 | $152,62 | $146,78 | 493,80K |
| 2026-06-04 | $150,58 | -0,41 % | $154,80 | $155,74 | $149,77 | 559,40K |
| 2026-06-03 | $151,20 | -2,48 % | $152,48 | $153,08 | $149,00 | 548,80K |
| 2026-06-02 | $155,04 | -3,77 % | $157,50 | $157,57 | $150,64 | 768,30K |
| 2026-06-01 | $161,12 | +7,38 % | $153,01 | $162,77 | $150,98 | 836,30K |
| 2026-05-29 | $150,05 | +4,80 % | $143,64 | $150,31 | $142,08 | 952,60K |
| 2026-05-28 | $143,18 | +3,34 % | $139,19 | $144,23 | $137,78 | 463,10K |
| 2026-05-27 | $138,55 | -0,80 % | $136,31 | $141,33 | $135,48 | 611,90K |
| 2026-05-26 | $139,67 | +0,74 % | $136,87 | $140,78 | $136,52 | 690,80K |