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 | $115,57 | +0,50 % | $115,81 | $116,05 | $114,72 | 58,09K |
| 2026-09-30 | $115,00 | -0,94 % | $116,81 | $116,82 | $115,00 | 184,60K |
| 2026-09-29 | $116,09 | -1,00 % | $117,33 | $117,63 | $115,36 | 110,30K |
| 2026-09-28 | $117,26 | -0,41 % | $117,74 | $118,90 | $116,88 | 207,10K |
| 2026-09-25 | $117,74 | -0,26 % | $118,66 | $118,94 | $115,85 | 180,20K |
| 2026-09-24 | $118,05 | +0,41 % | $117,47 | $118,19 | $115,32 | 125,10K |
| 2026-09-23 | $117,57 | +0,28 % | $117,31 | $117,79 | $116,02 | 198,50K |
| 2026-09-22 | $117,24 | -2,19 % | $120,04 | $122,65 | $116,95 | 198,30K |
| 2026-09-21 | $119,86 | -1,33 % | $121,28 | $122,14 | $119,51 | 143,40K |
| 2026-09-18 | $121,47 | -0,93 % | $121,92 | $122,03 | $119,90 | 681,70K |
| 2026-09-17 | $122,61 | -0,66 % | $124,01 | $126,30 | $121,96 | 229,40K |
| 2026-09-16 | $123,43 | +1,24 % | $122,39 | $124,71 | $121,61 | 146,30K |
| 2026-09-15 | $121,92 | -0,70 % | $121,94 | $123,50 | $121,72 | 269,10K |
| 2026-09-14 | $122,78 | +0,73 % | $122,58 | $123,35 | $121,76 | 198,10K |
| 2026-09-11 | $121,89 | +1,91 % | $120,64 | $122,33 | $120,16 | 141,10K |
| 2026-09-10 | $119,61 | -1,11 % | $120,74 | $121,97 | $119,18 | 156,30K |
| 2026-09-09 | $120,95 | +1,40 % | $119,99 | $121,59 | $118,60 | 153,00K |
| 2026-09-08 | $119,28 | -1,84 % | $120,77 | $120,90 | $118,84 | 138,10K |
| 2026-09-04 | $121,52 | +0,77 % | $119,95 | $121,65 | $119,43 | 115,20K |
| 2026-09-03 | $120,59 | +1,70 % | $119,35 | $121,98 | $118,26 | 144,00K |
| 2026-09-02 | $118,57 | +0,88 % | $118,49 | $120,01 | $118,19 | 151,40K |
| 2026-09-01 | $117,53 | -2,42 % | $119,59 | $119,59 | $115,73 | 214,20K |
| 2026-08-31 | $120,45 | -1,73 % | $122,74 | $122,74 | $119,84 | 177,80K |
| 2026-08-28 | $122,57 | -0,85 % | $124,31 | $124,50 | $122,48 | 174,20K |
| 2026-08-27 | $123,62 | -0,48 % | $123,42 | $124,16 | $121,96 | 214,80K |
| 2026-08-26 | $124,22 | +0,41 % | $123,24 | $124,59 | $122,40 | 133,30K |
| 2026-08-25 | $123,71 | -0,46 % | $125,05 | $125,05 | $123,13 | 133,00K |
| 2026-08-24 | $124,28 | -1,44 % | $125,98 | $127,08 | $124,12 | 119,80K |
| 2026-08-21 | $126,09 | +0,35 % | $126,38 | $126,53 | $124,06 | 142,90K |
| 2026-08-20 | $125,65 | +0,67 % | $123,88 | $125,98 | $123,68 | 137,50K |
| 2026-08-19 | $124,81 | +1,25 % | $123,60 | $124,96 | $123,46 | 87,90K |
| 2026-08-18 | $123,27 | -0,31 % | $124,23 | $125,50 | $123,00 | 118,80K |
| 2026-08-17 | $123,65 | -0,35 % | $123,68 | $124,41 | $122,55 | 112,00K |
| 2026-08-14 | $124,08 | +1,05 % | $122,78 | $125,07 | $122,78 | 70,80K |
| 2026-08-13 | $122,79 | -0,86 % | $124,00 | $125,91 | $120,93 | 114,50K |
| 2026-08-12 | $123,86 | +1,29 % | $122,39 | $125,12 | $122,39 | 120,00K |
| 2026-08-11 | $122,28 | +0,88 % | $121,70 | $124,71 | $121,70 | 143,40K |
| 2026-08-10 | $121,21 | -2,56 % | $123,29 | $123,77 | $120,50 | 191,30K |
| 2026-08-07 | $124,39 | +1,88 % | $121,90 | $124,62 | $121,90 | 89,70K |
| 2026-08-06 | $122,10 | +0,35 % | $122,39 | $123,98 | $121,71 | 105,30K |
| 2026-08-05 | $121,67 | -2,90 % | $126,12 | $126,12 | $121,45 | 111,50K |
| 2026-08-04 | $125,30 | +0,14 % | $124,28 | $126,94 | $124,28 | 109,80K |
| 2026-08-03 | $125,13 | +1,94 % | $123,46 | $125,17 | $123,31 | 140,30K |
| 2026-07-31 | $122,75 | +0,62 % | $121,44 | $122,92 | $121,11 | 142,30K |
| 2026-07-30 | $121,99 | -0,84 % | $122,62 | $123,06 | $120,77 | 140,30K |
| 2026-07-29 | $123,02 | +0,19 % | $122,30 | $123,70 | $121,13 | 107,40K |
| 2026-07-28 | $122,79 | +0,90 % | $123,01 | $124,29 | $122,04 | 92,50K |
| 2026-07-27 | $121,69 | +1,80 % | $120,65 | $122,49 | $120,65 | 81,00K |
| 2026-07-24 | $119,54 | +0,31 % | $120,08 | $120,57 | $119,20 | 81,80K |
| 2026-07-23 | $119,17 | +0,76 % | $116,66 | $119,72 | $116,00 | 159,20K |
| 2026-07-22 | $118,27 | +0,70 % | $118,68 | $120,53 | $115,21 | 176,80K |
| 2026-07-21 | $117,45 | -5,57 % | $118,84 | $120,72 | $111,28 | 280,40K |
| 2026-07-20 | $124,38 | +1,10 % | $125,18 | $126,24 | $123,39 | 139,80K |
| 2026-07-17 | $123,03 | -2,55 % | $125,73 | $126,43 | $123,03 | 131,40K |
| 2026-07-16 | $126,25 | -0,13 % | $126,21 | $128,35 | $125,26 | 152,80K |
| 2026-07-15 | $126,42 | +0,66 % | $125,92 | $127,95 | $125,00 | 159,90K |
| 2026-07-14 | $125,59 | +1,13 % | $123,93 | $126,68 | $123,72 | 220,30K |
| 2026-07-13 | $124,19 | +0,27 % | $123,75 | $127,75 | $123,01 | 213,00K |
| 2026-07-10 | $123,86 | -1,35 % | $124,87 | $126,92 | $123,65 | 101,80K |
| 2026-07-09 | $125,56 | -0,45 % | $125,66 | $127,78 | $124,29 | 166,60K |
| 2026-07-08 | $126,13 | -0,53 % | $126,98 | $127,86 | $125,51 | 169,10K |
| 2026-07-07 | $126,80 | -0,27 % | $127,52 | $128,40 | $125,73 | 127,90K |
| 2026-07-06 | $127,14 | -2,15 % | $130,32 | $131,79 | $127,12 | 174,00K |
| 2026-07-02 | $129,94 | -0,12 % | $130,50 | $131,66 | $128,10 | 192,20K |
| 2026-07-01 | $130,09 | -1,15 % | $132,03 | $133,45 | $129,65 | 154,10K |
| 2026-06-30 | $131,61 | -1,17 % | $133,14 | $134,64 | $131,47 | 188,30K |
| 2026-06-29 | $133,17 | -0,52 % | $135,67 | $135,93 | $131,63 | 220,10K |
| 2026-06-26 | $133,87 | +2,47 % | $131,17 | $134,80 | $130,80 | 416,40K |
| 2026-06-25 | $130,64 | +0,41 % | $130,27 | $132,56 | $128,45 | 112,20K |
| 2026-06-24 | $130,11 | +1,02 % | $129,71 | $131,63 | $128,41 | 138,20K |
| 2026-06-23 | $128,80 | -0,51 % | $129,03 | $131,89 | $127,75 | 207,40K |
| 2026-06-22 | $129,46 | -0,92 % | $130,16 | $134,31 | $129,35 | 232,70K |
| 2026-06-18 | $130,66 | +2,27 % | $128,58 | $131,91 | $128,45 | 502,20K |
| 2026-06-17 | $127,76 | -0,05 % | $127,82 | $128,98 | $125,50 | 187,50K |
| 2026-06-16 | $127,82 | -0,56 % | $129,00 | $132,91 | $127,34 | 182,80K |
| 2026-06-15 | $128,54 | -0,37 % | $128,15 | $130,26 | $127,08 | 223,10K |
| 2026-06-12 | $129,02 | +1,07 % | $128,94 | $130,85 | $127,23 | 207,20K |
| 2026-06-11 | $127,65 | +0,34 % | $127,22 | $128,25 | $126,47 | 211,40K |
| 2026-06-10 | $127,22 | +1,87 % | $125,88 | $127,90 | $124,88 | 229,30K |
| 2026-06-09 | $124,89 | +1,83 % | $123,02 | $126,05 | $123,02 | 141,30K |
| 2026-06-08 | $122,65 | -0,04 % | $122,29 | $124,55 | $121,56 | 143,70K |
| 2026-06-05 | $122,70 | +0,59 % | $121,98 | $124,18 | $121,98 | 80,20K |
| 2026-06-04 | $121,98 | +1,51 % | $121,30 | $122,39 | $120,77 | 245,20K |
| 2026-06-03 | $120,16 | +0,58 % | $119,08 | $120,36 | $117,92 | 171,60K |
| 2026-06-02 | $119,47 | -1,61 % | $120,43 | $122,40 | $119,03 | 238,20K |
| 2026-06-01 | $121,42 | +0,96 % | $117,66 | $122,53 | $117,66 | 129,30K |
| 2026-05-29 | $120,26 | -0,45 % | $119,98 | $122,52 | $119,98 | 136,20K |
| 2026-05-28 | $120,80 | +0,42 % | $119,63 | $122,25 | $118,81 | 135,10K |
| 2026-05-27 | $120,29 | +2,05 % | $117,87 | $120,34 | $117,87 | 106,90K |
| 2026-05-26 | $117,87 | +0,91 % | $116,81 | $117,98 | $116,11 | 106,60K |