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 | $355,67 | -1,65 % | $363,69 | $363,69 | $355,67 | 1,12M |
| 2026-09-29 | $361,62 | +0,85 % | $362,35 | $364,09 | $355,17 | 1,47M |
| 2026-09-28 | $358,57 | +1,86 % | $351,95 | $359,63 | $349,68 | 1,71M |
| 2026-09-25 | $352,03 | +0,15 % | $351,85 | $353,30 | $347,60 |
| 1,35M |
| 2026-09-24 | $351,51 | -0,04 % | $351,20 | $354,63 | $349,67 | 1,11M |
| 2026-09-23 | $351,66 | +1,03 % | $346,30 | $354,11 | $345,37 | 1,65M |
| 2026-09-22 | $348,06 | +1,58 % | $346,69 | $349,34 | $343,15 | 1,80M |
| 2026-09-21 | $342,66 | +1,10 % | $337,51 | $343,15 | $337,02 | 1,17M |
| 2026-09-18 | $338,92 | +1,47 % | $333,83 | $340,64 | $332,35 | 4,25M |
| 2026-09-17 | $334,00 | -0,29 % | $337,72 | $338,67 | $332,68 | 1,00M |
| 2026-09-16 | $334,97 | -0,67 % | $337,59 | $339,42 | $332,76 | 1,23M |
| 2026-09-15 | $337,24 | -0,95 % | $339,51 | $342,31 | $335,44 | 1,56M |
| 2026-09-14 | $340,46 | +1,72 % | $333,24 | $341,30 | $332,04 | 1,70M |
| 2026-09-11 | $334,69 | +1,71 % | $334,28 | $336,80 | $330,45 | 1,50M |
| 2026-09-10 | $329,07 | -0,74 % | $330,50 | $334,12 | $328,60 | 1,58M |
| 2026-09-09 | $331,52 | +0,83 % | $326,33 | $332,25 | $320,91 | 2,23M |
| 2026-09-08 | $328,79 | -2,29 % | $332,08 | $336,74 | $328,24 | 2,11M |
| 2026-09-04 | $336,51 | +0,13 % | $334,22 | $339,30 | $334,22 | 1,18M |
| 2026-09-03 | $336,07 | +0,88 % | $333,27 | $337,96 | $331,14 | 1,40M |
| 2026-09-02 | $333,14 | -0,42 % | $336,04 | $337,99 | $332,24 | 1,27M |
| 2026-09-01 | $334,55 | -2,11 % | $340,54 | $342,49 | $333,74 | 1,68M |
| 2026-08-31 | $341,76 | -2,65 % | $348,70 | $350,55 | $341,14 | 1,42M |
| 2026-08-28 | $351,08 | -0,79 % | $358,16 | $358,16 | $350,81 | 1,01M |
| 2026-08-27 | $353,87 | -1,34 % | $354,59 | $357,93 | $353,77 | 1,48M |
| 2026-08-26 | $358,67 | +0,25 % | $358,07 | $360,67 | $355,07 | 2,03M |
| 2026-08-25 | $357,77 | -0,67 % | $360,61 | $362,29 | $357,43 | 1,44M |
| 2026-08-24 | $360,20 | +1,07 % | $359,37 | $363,39 | $357,26 | 954,60K |
| 2026-08-21 | $356,39 | -0,06 % | $359,02 | $361,00 | $354,19 | 994,50K |
| 2026-08-20 | $356,60 | -0,93 % | $356,61 | $358,75 | $354,57 | 1,86M |
| 2026-08-19 | $359,95 | +0,73 % | $358,40 | $365,11 | $357,18 | 1,29M |
| 2026-08-18 | $357,33 | +0,21 % | $358,35 | $361,46 | $355,66 | 1,51M |
| 2026-08-17 | $356,57 | -0,04 % | $353,94 | $357,98 | $353,00 | 1,31M |
| 2026-08-14 | $356,72 | +1,19 % | $350,72 | $358,10 | $349,74 | 880,50K |
| 2026-08-13 | $352,53 | -0,58 % | $356,58 | $357,61 | $350,98 | 997,00K |
| 2026-08-12 | $354,58 | +1,46 % | $351,60 | $356,60 | $348,88 | 1,35M |
| 2026-08-11 | $349,49 | +0,30 % | $348,97 | $352,27 | $347,27 | 2,39M |
| 2026-08-10 | $348,44 | -1,55 % | $350,10 | $353,36 | $344,71 | 1,72M |
| 2026-08-07 | $353,91 | -1,60 % | $358,84 | $359,97 | $353,46 | 2,28M |
| 2026-08-06 | $359,67 | -0,45 % | $362,01 | $364,74 | $356,01 | 1,68M |
| 2026-08-05 | $361,31 | +4,67 % | $348,31 | $361,83 | $347,78 | 2,05M |
| 2026-08-04 | $345,20 | -0,47 % | $344,79 | $346,36 | $340,81 | 3,38M |
| 2026-08-03 | $346,83 | -6,97 % | $359,44 | $365,47 | $344,13 | 4,42M |
| 2026-07-31 | $372,83 | -0,71 % | $377,01 | $377,93 | $372,63 | 1,56M |
| 2026-07-30 | $375,48 | -1,48 % | $380,00 | $380,60 | $371,09 | 1,59M |
| 2026-07-29 | $381,12 | -0,63 % | $377,25 | $383,26 | $375,62 | 1,54M |
| 2026-07-28 | $383,52 | +0,12 % | $382,64 | $384,23 | $374,55 | 1,80M |
| 2026-07-27 | $383,06 | +2,30 % | $378,11 | $384,20 | $377,53 | 1,38M |
| 2026-07-24 | $374,43 | +2,73 % | $365,58 | $375,78 | $364,25 | 1,23M |
| 2026-07-23 | $364,47 | -1,44 % | $363,67 | $365,92 | $360,71 | 1,20M |
| 2026-07-22 | $369,80 | +0,54 % | $367,53 | $371,40 | $366,75 | 915,10K |
| 2026-07-21 | $367,81 | +0,24 % | $370,79 | $372,21 | $365,05 | 1,01M |
| 2026-07-20 | $366,93 | +0,19 % | $369,81 | $371,33 | $364,63 | 1,06M |
| 2026-07-17 | $366,24 | -1,32 % | $371,14 | $372,98 | $363,52 | 1,85M |
| 2026-07-16 | $371,14 | +0,57 % | $370,49 | $376,44 | $368,33 | 1,26M |
| 2026-07-15 | $369,05 | +1,61 % | $363,61 | $370,67 | $363,61 | 1,11M |
| 2026-07-14 | $363,19 | +0,09 % | $360,78 | $364,14 | $359,96 | 1,74M |
| 2026-07-13 | $362,87 | -3,52 % | $375,70 | $378,07 | $361,73 | 1,59M |
| 2026-07-10 | $376,11 | +0,98 % | $372,82 | $378,32 | $372,78 | 1,03M |
| 2026-07-09 | $372,47 | +0,35 % | $371,80 | $376,01 | $366,46 | 1,21M |
| 2026-07-08 | $371,16 | -2,52 % | $378,15 | $378,20 | $369,73 | 1,39M |
| 2026-07-07 | $380,75 | +0,26 % | $382,15 | $383,99 | $380,00 | 1,49M |
| 2026-07-06 | $379,75 | +1,82 % | $373,23 | $379,90 | $371,64 | 1,74M |
| 2026-07-02 | $372,95 | +1,26 % | $369,88 | $374,07 | $366,97 | 1,55M |
| 2026-07-01 | $368,32 | -0,61 % | $369,95 | $373,38 | $365,45 | 1,67M |
| 2026-06-30 | $370,59 | -1,14 % | $373,57 | $374,57 | $367,38 | 1,91M |
| 2026-06-29 | $374,88 | -0,64 % | $378,57 | $382,27 | $373,81 | 1,49M |
| 2026-06-26 | $377,31 | -0,42 % | $379,48 | $381,21 | $372,81 | 2,43M |
| 2026-06-25 | $378,91 | -1,21 % | $383,54 | $388,25 | $377,92 | 1,50M |
| 2026-06-24 | $383,56 | -0,85 % | $389,52 | $392,63 | $382,17 | 1,41M |
| 2026-06-23 | $386,83 | +0,69 % | $384,46 | $390,36 | $381,43 | 2,02M |
| 2026-06-22 | $384,19 | -3,03 % | $394,56 | $395,02 | $383,20 | 1,61M |
| 2026-06-18 | $396,20 | +0,40 % | $398,63 | $403,26 | $394,90 | 2,85M |
| 2026-06-17 | $394,61 | -1,13 % | $396,17 | $404,07 | $393,72 | 1,67M |
| 2026-06-16 | $399,10 | -0,38 % | $391,50 | $400,37 | $387,50 | 1,86M |
| 2026-06-15 | $400,63 | -0,47 % | $406,43 | $410,98 | $399,26 | 1,52M |
| 2026-06-12 | $402,54 | +1,42 % | $399,39 | $403,25 | $396,98 | 1,12M |
| 2026-06-11 | $396,89 | +2,76 % | $389,00 | $397,37 | $386,20 | 1,50M |
| 2026-06-10 | $386,23 | -1,87 % | $393,80 | $398,52 | $385,16 | 1,70M |
| 2026-06-09 | $393,61 | +0,56 % | $394,00 | $398,96 | $389,38 | 1,39M |
| 2026-06-08 | $391,42 | -0,28 % | $392,51 | $395,85 | $388,39 | 1,35M |
| 2026-06-05 | $392,51 | +1,87 % | $388,11 | $396,65 | $386,45 | 1,98M |
| 2026-06-04 | $385,30 | +2,27 % | $383,20 | $385,98 | $380,64 | 1,15M |
| 2026-06-03 | $376,75 | +0,80 % | $373,83 | $377,13 | $371,28 | 1,06M |
| 2026-06-02 | $373,76 | -0,85 % | $376,70 | $377,66 | $373,16 | 1,19M |
| 2026-06-01 | $376,96 | +0,36 % | $371,33 | $378,33 | $370,58 | 1,40M |
| 2026-05-29 | $375,60 | -2,63 % | $385,56 | $386,88 | $373,29 | 2,32M |
| 2026-05-28 | $385,76 | -0,03 % | $384,90 | $388,37 | $381,62 | 1,97M |
| 2026-05-27 | $385,86 | +3,22 % | $378,57 | $386,30 | $378,57 | 1,62M |
| 2026-05-26 | $373,81 | +1,26 % | $369,85 | $374,57 | $368,76 | 1,11M |
| 2026-05-22 | $369,15 | -0,38 % | $368,21 | $370,91 | $367,30 | 820,10K |