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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $624,18 | +0,33 % | $622,60 | $628,69 | $614,30 | 306,60K |
| 2026-09-29 | $622,11 | +1,00 % | $612,25 | $622,70 | $610,06 | 250,70K |
| 2026-09-28 | $615,94 | -0,48 % | $616,16 | $621,62 | $608,05 | 238,70K |
| 2026-09-25 | $618,88 | -0,28 % | $620,60 | $620,60 | $608,11 | 229,10K |
| 2026-09-24 | $620,59 | +0,56 % | $612,30 | $626,83 | $610,79 | 308,80K |
| 2026-09-23 | $617,15 | -2,07 % | $630,06 | $637,65 | $614,18 | 275,70K |
| 2026-09-22 | $630,19 | +0,96 % | $624,02 | $632,72 | $619,62 | 303,00K |
| 2026-09-21 | $624,20 | +1,94 % | $614,12 | $627,04 | $613,10 | 188,20K |
| 2026-09-18 | $612,33 | -0,46 % | $615,41 | $619,41 | $608,54 | 522,20K |
| 2026-09-17 | $615,18 | -0,20 % | $620,00 | $622,26 | $608,52 | 225,30K |
| 2026-09-16 | $616,44 | -0,65 % | $616,99 | $625,01 | $612,53 | 208,10K |
| 2026-09-15 | $620,48 | +4,21 % | $594,30 | $623,03 | $594,08 | 303,90K |
| 2026-09-14 | $595,41 | +1,34 % | $595,99 | $600,92 | $589,43 | 201,00K |
| 2026-09-11 | $587,52 | +0,75 % | $584,72 | $595,28 | $584,72 | 159,10K |
| 2026-09-10 | $583,16 | -0,54 % | $582,68 | $587,67 | $577,64 | 195,50K |
| 2026-09-09 | $586,30 | -0,78 % | $590,00 | $590,00 | $577,68 | 206,90K |
| 2026-09-08 | $590,89 | -0,07 % | $590,95 | $596,98 | $587,09 | 185,20K |
| 2026-09-04 | $591,29 | -0,35 % | $585,10 | $596,00 | $585,00 | 146,40K |
| 2026-09-03 | $593,39 | +0,06 % | $594,33 | $599,25 | $586,52 | 143,20K |
| 2026-09-02 | $593,02 | +1,68 % | $583,65 | $593,72 | $581,78 | 204,20K |
| 2026-09-01 | $583,21 | -1,81 % | $595,52 | $596,09 | $581,82 | 179,90K |
| 2026-08-31 | $593,99 | -1,11 % | $594,32 | $597,62 | $583,16 | 347,30K |
| 2026-08-28 | $600,65 | -1,79 % | $605,79 | $609,22 | $599,36 | 186,90K |
| 2026-08-27 | $611,57 | -1,21 % | $617,55 | $624,99 | $606,19 | 198,20K |
| 2026-08-26 | $619,05 | +0,81 % | $607,86 | $620,58 | $605,63 | 149,40K |
| 2026-08-25 | $614,06 | -0,96 % | $620,01 | $625,44 | $607,99 | 247,10K |
| 2026-08-24 | $620,03 | -0,12 % | $614,15 | $622,49 | $612,00 | 186,20K |
| 2026-08-21 | $620,75 | +1,32 % | $614,13 | $629,69 | $600,01 | 225,90K |
| 2026-08-20 | $612,64 | +0,72 % | $597,74 | $627,59 | $597,41 | 254,50K |
| 2026-08-19 | $608,27 | +3,04 % | $600,00 | $612,11 | $596,22 | 169,00K |
| 2026-08-18 | $590,30 | -1,14 % | $595,81 | $598,77 | $588,38 | 131,40K |
| 2026-08-17 | $597,12 | +3,22 % | $578,29 | $597,47 | $571,01 | 163,90K |
| 2026-08-14 | $578,50 | -0,59 % | $581,95 | $586,28 | $571,73 | 220,60K |
| 2026-08-13 | $581,95 | -2,52 % | $600,40 | $602,50 | $581,29 | 151,10K |
| 2026-08-12 | $596,98 | -1,41 % | $598,20 | $604,89 | $593,14 | 310,40K |
| 2026-08-11 | $605,50 | +0,51 % | $604,32 | $608,18 | $598,22 | 159,90K |
| 2026-08-10 | $602,43 | +1,99 % | $588,99 | $603,34 | $588,99 | 233,60K |
| 2026-08-07 | $590,67 | +0,97 % | $590,45 | $594,99 | $582,08 | 136,50K |
| 2026-08-06 | $585,01 | -0,47 % | $588,00 | $590,00 | $576,72 | 148,70K |
| 2026-08-05 | $587,75 | +2,20 % | $584,03 | $590,40 | $579,30 | 246,20K |
| 2026-08-04 | $575,08 | +0,31 % | $577,19 | $577,64 | $563,45 | 227,90K |
| 2026-08-03 | $573,29 | -0,66 % | $588,07 | $588,07 | $570,34 | 249,50K |
| 2026-07-31 | $577,11 | -0,21 % | $577,18 | $579,57 | $565,74 | 261,40K |
| 2026-07-30 | $578,30 | -1,13 % | $577,15 | $586,11 | $565,10 | 318,30K |
| 2026-07-29 | $584,93 | +2,44 % | $570,85 | $593,28 | $568,31 | 580,90K |
| 2026-07-28 | $570,97 | -3,12 % | $589,74 | $601,00 | $570,61 | 744,10K |
| 2026-07-27 | $589,37 | -2,00 % | $603,15 | $606,64 | $588,77 | 415,40K |
| 2026-07-24 | $601,38 | -0,73 % | $612,07 | $612,07 | $592,80 | 492,30K |
| 2026-07-23 | $605,82 | +14,71 % | $647,00 | $677,90 | $592,65 | 1,18M |
| 2026-07-22 | $528,12 | -0,67 % | $531,21 | $536,29 | $525,17 | 523,20K |
| 2026-07-21 | $531,67 | +0,71 % | $518,76 | $537,86 | $514,47 | 281,50K |
| 2026-07-20 | $527,93 | -1,82 % | $537,35 | $539,80 | $526,93 | 283,50K |
| 2026-07-17 | $537,73 | -0,04 % | $529,99 | $540,86 | $527,00 | 231,20K |
| 2026-07-16 | $537,92 | +1,64 % | $529,64 | $540,11 | $528,21 | 260,40K |
| 2026-07-15 | $529,23 | -1,29 % | $537,28 | $538,60 | $525,45 | 283,10K |
| 2026-07-14 | $536,17 | +1,13 % | $530,19 | $540,15 | $521,46 | 286,90K |
| 2026-07-13 | $530,19 | -1,49 % | $542,18 | $544,42 | $523,99 | 261,80K |
| 2026-07-10 | $538,23 | +0,51 % | $536,31 | $540,37 | $530,07 | 177,50K |
| 2026-07-09 | $535,50 | +0,66 % | $530,51 | $543,93 | $528,48 | 410,60K |
| 2026-07-08 | $531,99 | -2,62 % | $534,82 | $538,68 | $520,88 | 347,50K |
| 2026-07-07 | $546,29 | -3,33 % | $556,47 | $558,84 | $540,97 | 357,60K |
| 2026-07-06 | $565,09 | +1,34 % | $554,37 | $567,91 | $542,86 | 234,20K |
| 2026-07-02 | $557,60 | +2,58 % | $547,79 | $562,47 | $546,61 | 356,60K |
| 2026-07-01 | $543,57 | +2,64 % | $546,51 | $555,00 | $530,97 | 312,60K |
| 2026-06-30 | $529,59 | -0,96 % | $534,00 | $539,51 | $523,69 | 335,60K |
| 2026-06-29 | $534,72 | +1,45 % | $530,00 | $540,00 | $522,95 | 390,80K |
| 2026-06-26 | $527,07 | +1,37 % | $516,50 | $528,25 | $516,00 | 399,90K |
| 2026-06-25 | $519,96 | +1,40 % | $517,87 | $533,09 | $512,55 | 400,90K |
| 2026-06-24 | $512,79 | +8,30 % | $479,00 | $517,83 | $479,00 | 503,50K |
| 2026-06-23 | $473,48 | +3,91 % | $455,66 | $473,83 | $450,97 | 312,10K |
| 2026-06-22 | $455,66 | -0,99 % | $458,82 | $461,92 | $445,01 | 385,40K |
| 2026-06-18 | $460,20 | +0,68 % | $463,05 | $463,34 | $447,95 | 472,70K |
| 2026-06-17 | $457,09 | -0,98 % | $457,10 | $466,68 | $455,02 | 240,10K |
| 2026-06-16 | $461,60 | -1,26 % | $467,64 | $471,37 | $455,05 | 224,70K |
| 2026-06-15 | $467,50 | +0,03 % | $467,34 | $474,98 | $462,91 | 265,90K |
| 2026-06-12 | $467,34 | -1,63 % | $476,86 | $479,30 | $466,40 | 297,20K |
| 2026-06-11 | $475,07 | +2,01 % | $463,44 | $478,80 | $463,44 | 249,70K |
| 2026-06-10 | $465,73 | -0,23 % | $465,35 | $478,00 | $458,55 | 278,80K |
| 2026-06-09 | $466,79 | +1,94 % | $460,36 | $471,23 | $456,97 | 284,30K |
| 2026-06-08 | $457,90 | +0,80 % | $454,25 | $462,09 | $450,06 | 186,80K |
| 2026-06-05 | $454,25 | -0,97 % | $453,53 | $458,00 | $442,95 | 190,60K |
| 2026-06-04 | $458,69 | +1,75 % | $454,24 | $466,22 | $454,14 | 221,30K |
| 2026-06-03 | $450,82 | +1,17 % | $445,40 | $451,68 | $434,38 | 240,10K |
| 2026-06-02 | $445,59 | -1,30 % | $445,35 | $449,38 | $438,04 | 298,80K |
| 2026-06-01 | $451,47 | +0,98 % | $446,43 | $460,90 | $444,41 | 251,20K |
| 2026-05-29 | $447,11 | -0,23 % | $446,72 | $453,54 | $441,92 | 288,60K |
| 2026-05-28 | $448,12 | +4,70 % | $428,00 | $450,61 | $422,00 | 484,00K |
| 2026-05-27 | $428,00 | -0,26 % | $429,11 | $434,94 | $424,01 | 210,00K |
| 2026-05-26 | $429,11 | -0,85 % | $443,54 | $443,54 | $422,88 | 293,50K |
| 2026-05-22 | $432,80 | +0,63 % | $431,74 | $434,86 | $421,52 | 233,20K |