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 | $500,24 | -0,74 % | $502,28 | $510,00 | $499,73 | 57,10K |
| 2026-09-30 | $503,96 | -1,08 % | $513,10 | $515,00 | $501,81 | 262,50K |
| 2026-09-29 | $509,44 | -1,47 % | $513,73 | $518,67 | $505,32 | 214,40K |
| 2026-09-28 | $517,04 | +0,09 % | $515,10 | $525,00 | $502,68 | 333,70K |
| 2026-09-25 | $516,56 | +0,65 % | $513,75 | $523,96 | $511,31 | 153,40K |
| 2026-09-24 | $513,21 | +0,04 % | $513,65 | $521,77 | $510,57 | 219,30K |
| 2026-09-23 | $513,02 | -1,12 % | $523,00 | $526,00 | $502,63 | 315,90K |
| 2026-09-22 | $518,83 | -0,60 % | $525,77 | $528,42 | $516,62 | 266,10K |
| 2026-09-21 | $521,96 | -1,80 % | $536,04 | $536,04 | $515,98 | 186,10K |
| 2026-09-18 | $531,52 | -0,54 % | $535,08 | $537,73 | $526,65 | 330,60K |
| 2026-09-17 | $534,40 | +1,00 % | $534,69 | $539,29 | $526,26 | 153,30K |
| 2026-09-16 | $529,09 | +1,11 % | $523,00 | $529,93 | $517,45 | 298,50K |
| 2026-09-15 | $523,26 | -3,11 % | $539,25 | $539,71 | $513,36 | 259,40K |
| 2026-09-14 | $540,06 | +1,04 % | $540,00 | $541,35 | $527,97 | 156,50K |
| 2026-09-11 | $534,49 | +0,26 % | $536,02 | $546,56 | $531,37 | 187,60K |
| 2026-09-10 | $533,12 | -2,48 % | $543,12 | $543,12 | $519,10 | 225,80K |
| 2026-09-09 | $546,66 | +2,34 % | $529,50 | $549,97 | $526,88 | 281,30K |
| 2026-09-08 | $534,16 | -1,28 % | $534,17 | $540,00 | $526,67 | 198,80K |
| 2026-09-04 | $541,08 | -0,28 % | $536,82 | $547,92 | $535,60 | 177,20K |
| 2026-09-03 | $542,61 | -0,79 % | $548,83 | $552,08 | $540,44 | 143,50K |
| 2026-09-02 | $546,93 | +1,53 % | $543,54 | $551,45 | $537,10 | 202,80K |
| 2026-09-01 | $538,71 | -0,24 % | $540,03 | $548,60 | $532,66 | 165,80K |
| 2026-08-31 | $540,03 | +1,17 % | $530,60 | $542,05 | $523,29 | 134,60K |
| 2026-08-28 | $533,76 | -1,83 % | $539,38 | $542,16 | $528,29 | 268,70K |
| 2026-08-27 | $543,69 | +0,89 % | $538,46 | $545,82 | $532,30 | 221,90K |
| 2026-08-26 | $538,88 | +5,22 % | $510,14 | $550,33 | $507,48 | 345,50K |
| 2026-08-25 | $512,16 | +0,04 % | $515,95 | $523,35 | $506,29 | 189,20K |
| 2026-08-24 | $511,97 | -0,92 % | $515,89 | $517,00 | $507,18 | 145,50K |
| 2026-08-21 | $516,74 | -0,45 % | $520,09 | $530,67 | $514,91 | 179,80K |
| 2026-08-20 | $519,09 | -3,90 % | $537,01 | $539,73 | $518,65 | 264,40K |
| 2026-08-19 | $540,16 | +3,01 % | $528,99 | $542,78 | $527,46 | 221,10K |
| 2026-08-18 | $524,37 | -0,10 % | $524,50 | $533,68 | $514,57 | 356,20K |
| 2026-08-17 | $524,87 | +3,41 % | $509,16 | $527,22 | $506,85 | 307,40K |
| 2026-08-14 | $507,56 | +0,04 % | $504,34 | $509,89 | $494,90 | 234,70K |
| 2026-08-13 | $507,37 | -5,38 % | $539,73 | $540,00 | $506,02 | 277,90K |
| 2026-08-12 | $536,20 | +0,17 % | $536,00 | $544,49 | $527,59 | 285,50K |
| 2026-08-11 | $535,27 | +3,87 % | $516,97 | $535,57 | $512,79 | 415,20K |
| 2026-08-10 | $515,34 | +1,04 % | $502,92 | $517,48 | $501,21 | 283,70K |
| 2026-08-07 | $510,04 | -0,06 % | $511,97 | $517,32 | $502,79 | 347,50K |
| 2026-08-06 | $510,36 | -0,73 % | $513,28 | $524,45 | $509,00 | 296,80K |
| 2026-08-05 | $514,12 | +1,29 % | $510,88 | $517,00 | $503,65 | 349,50K |
| 2026-08-04 | $507,56 | +5,30 % | $492,73 | $513,76 | $489,23 | 442,30K |
| 2026-08-03 | $482,00 | +3,14 % | $462,15 | $485,95 | $461,25 | 463,90K |
| 2026-07-31 | $467,32 | -5,23 % | $490,00 | $490,23 | $460,11 | 795,20K |
| 2026-07-30 | $493,11 | -9,83 % | $505,55 | $510,55 | $447,01 | 1,49M |
| 2026-07-29 | $546,88 | +1,50 % | $541,59 | $550,89 | $536,00 | 356,80K |
| 2026-07-28 | $538,80 | -2,26 % | $551,50 | $561,15 | $532,96 | 218,80K |
| 2026-07-27 | $551,25 | +1,24 % | $555,00 | $566,18 | $548,68 | 268,60K |
| 2026-07-24 | $544,51 | +0,21 % | $544,37 | $547,91 | $537,00 | 147,40K |
| 2026-07-23 | $543,35 | +1,06 % | $537,65 | $549,04 | $526,61 | 160,50K |
| 2026-07-22 | $537,65 | -1,67 % | $546,78 | $552,73 | $536,42 | 310,90K |
| 2026-07-21 | $546,79 | +2,07 % | $534,50 | $548,53 | $534,50 | 222,30K |
| 2026-07-20 | $535,69 | -3,21 % | $555,00 | $555,05 | $533,00 | 223,80K |
| 2026-07-17 | $553,48 | +1,46 % | $538,85 | $560,09 | $536,01 | 528,30K |
| 2026-07-16 | $545,53 | -0,86 % | $549,62 | $553,55 | $532,64 | 238,30K |
| 2026-07-15 | $550,25 | +2,49 % | $536,05 | $555,70 | $529,63 | 264,30K |
| 2026-07-14 | $536,86 | +1,10 % | $526,26 | $539,45 | $522,70 | 241,70K |
| 2026-07-13 | $531,00 | -1,06 % | $534,05 | $539,15 | $526,14 | 287,90K |
| 2026-07-10 | $536,70 | -4,16 % | $564,94 | $564,94 | $529,50 | 294,00K |
| 2026-07-09 | $560,01 | -0,95 % | $564,87 | $569,44 | $548,36 | 379,00K |
| 2026-07-08 | $565,40 | +3,67 % | $542,43 | $566,68 | $540,87 | 468,20K |
| 2026-07-07 | $545,36 | +3,00 % | $534,96 | $554,01 | $529,80 | 318,40K |
| 2026-07-06 | $529,48 | +0,26 % | $523,68 | $537,24 | $522,06 | 231,00K |
| 2026-07-02 | $528,10 | +2,67 % | $512,34 | $529,73 | $507,60 | 221,90K |
| 2026-07-01 | $514,39 | -4,20 % | $539,67 | $542,97 | $512,74 | 303,70K |
| 2026-06-30 | $536,95 | +1,83 % | $526,32 | $545,87 | $520,60 | 393,50K |
| 2026-06-29 | $527,28 | +2,85 % | $520,34 | $531,99 | $506,00 | 447,00K |
| 2026-06-26 | $512,65 | -0,22 % | $517,66 | $532,33 | $505,63 | 2,50M |
| 2026-06-25 | $513,79 | +0,79 % | $507,06 | $520,86 | $505,05 | 362,40K |
| 2026-06-24 | $509,76 | -0,71 % | $516,83 | $527,71 | $509,07 | 399,80K |
| 2026-06-23 | $513,43 | +0,11 % | $513,36 | $522,00 | $507,57 | 266,40K |
| 2026-06-22 | $512,88 | +1,41 % | $513,23 | $517,54 | $500,80 | 281,80K |
| 2026-06-18 | $505,75 | +1,18 % | $500,38 | $511,28 | $485,56 | 487,00K |
| 2026-06-17 | $499,86 | -0,27 % | $499,65 | $509,04 | $493,05 | 273,20K |
| 2026-06-16 | $501,19 | +0,29 % | $505,34 | $507,75 | $493,00 | 319,90K |
| 2026-06-15 | $499,76 | +3,95 % | $479,98 | $500,71 | $474,52 | 284,60K |
| 2026-06-12 | $480,77 | +1,37 % | $474,28 | $486,10 | $469,08 | 207,50K |
| 2026-06-11 | $474,28 | +0,63 % | $467,50 | $478,78 | $460,89 | 278,80K |
| 2026-06-10 | $471,32 | -1,17 % | $477,93 | $485,55 | $471,32 | 287,50K |
| 2026-06-09 | $476,89 | +2,06 % | $474,52 | $480,50 | $470,83 | 285,80K |
| 2026-06-08 | $467,28 | -4,05 % | $486,80 | $490,00 | $465,00 | 262,70K |
| 2026-06-05 | $486,98 | -1,19 % | $494,49 | $495,18 | $481,62 | 187,10K |
| 2026-06-04 | $492,83 | +0,96 % | $495,32 | $497,83 | $486,17 | 219,10K |
| 2026-06-03 | $488,15 | +7,79 % | $450,61 | $490,12 | $445,20 | 264,50K |
| 2026-06-02 | $452,86 | -5,90 % | $475,80 | $476,96 | $451,74 | 427,20K |
| 2026-06-01 | $481,23 | -3,23 % | $495,74 | $496,07 | $479,00 | 234,00K |
| 2026-05-29 | $497,27 | -3,62 % | $514,57 | $520,31 | $496,63 | 436,00K |
| 2026-05-28 | $515,96 | -2,22 % | $523,96 | $529,86 | $513,07 | 236,90K |
| 2026-05-27 | $527,67 | +0,65 % | $524,30 | $535,76 | $521,16 | 144,10K |
| 2026-05-26 | $524,28 | +1,36 % | $516,48 | $529,00 | $508,01 | 330,90K |