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 | $725,18 | -1,84 % | $730,27 | $738,25 | $721,30 | 19,24M |
| 2026-09-29 | $738,79 | +3,24 % | $725,00 | $740,45 | $715,10 | 23,59M |
| 2026-09-28 | $715,62 | -4,79 % | $750,04 | $750,58 | $713,19 | 27,94M |
| 2026-09-25 | $751,66 | -3,33 % | $768,85 | $769,57 | $746,54 | 25,83M |
| 2026-09-24 | $777,59 | +4,50 % | $744,36 | $779,82 | $743,01 | 34,81M |
| 2026-09-23 | $744,10 | +1,02 % | $747,60 | $763,90 | $739,51 | 30,83M |
| 2026-09-22 | $736,60 | -0,63 % | $731,40 | $757,27 | $730,00 | 28,12M |
| 2026-09-21 | $741,25 | +11,34 % | $680,30 | $753,00 | $679,60 | 48,72M |
| 2026-09-18 | $665,75 | -2,43 % | $688,62 | $690,15 | $660,80 | 27,60M |
| 2026-09-17 | $682,31 | +1,34 % | $682,44 | $683,20 | $667,05 | 15,93M |
| 2026-09-16 | $673,31 | +0,46 % | $679,91 | $685,31 | $671,91 | 17,22M |
| 2026-09-15 | $670,24 | +0,70 % | $659,30 | $678,87 | $656,20 | 19,50M |
| 2026-09-14 | $665,60 | +2,71 % | $657,83 | $668,60 | $649,22 | 19,33M |
| 2026-09-11 | $648,03 | +0,57 % | $653,51 | $664,24 | $646,20 | 16,93M |
| 2026-09-10 | $644,38 | -1,42 % | $653,71 | $663,50 | $642,14 | 21,53M |
| 2026-09-09 | $653,69 | +6,55 % | $648,64 | $657,86 | $638,56 | 35,90M |
| 2026-09-08 | $613,48 | -0,53 % | $616,21 | $624,80 | $609,74 | 18,91M |
| 2026-09-04 | $616,77 | +1,00 % | $612,35 | $617,46 | $605,27 | 15,97M |
| 2026-09-03 | $610,68 | +3,01 % | $604,49 | $619,46 | $604,35 | 19,74M |
| 2026-09-02 | $592,85 | +2,47 % | $578,79 | $600,38 | $577,00 | 16,55M |
| 2026-09-01 | $578,54 | +1,08 % | $558,35 | $584,95 | $556,10 | 15,80M |
| 2026-08-31 | $572,34 | -0,98 % | $577,63 | $578,68 | $569,14 | 13,38M |
| 2026-08-28 | $578,02 | +1,21 % | $571,55 | $589,19 | $571,00 | 16,04M |
| 2026-08-27 | $571,10 | -0,87 % | $576,48 | $588,39 | $567,62 | 15,22M |
| 2026-08-26 | $576,14 | +1,07 % | $590,31 | $593,34 | $561,88 | 31,42M |
| 2026-08-25 | $570,05 | +1,97 % | $563,88 | $570,80 | $561,40 | 9,77M |
| 2026-08-24 | $559,02 | +1,66 % | $550,20 | $561,42 | $546,30 | 12,99M |
| 2026-08-21 | $549,90 | +0,75 % | $546,89 | $553,87 | $543,23 | 13,85M |
| 2026-08-20 | $545,83 | -0,04 % | $546,95 | $549,99 | $539,31 | 13,87M |
| 2026-08-19 | $546,03 | +0,43 % | $541,34 | $554,07 | $537,27 | 16,97M |
| 2026-08-18 | $543,67 | -4,45 % | $557,48 | $560,66 | $543,21 | 27,09M |
| 2026-08-17 | $568,97 | -3,54 % | $589,75 | $590,24 | $564,75 | 17,23M |
| 2026-08-14 | $589,85 | -0,86 % | $596,98 | $601,86 | $589,29 | 8,76M |
| 2026-08-13 | $594,97 | +2,78 % | $580,71 | $595,85 | $579,39 | 11,16M |
| 2026-08-12 | $578,85 | -3,38 % | $601,07 | $604,50 | $578,21 | 16,19M |
| 2026-08-11 | $599,12 | +0,71 % | $598,00 | $612,43 | $593,40 | 13,15M |
| 2026-08-10 | $594,92 | +0,48 % | $599,13 | $608,21 | $592,03 | 14,97M |
| 2026-08-07 | $592,10 | +0,37 % | $585,64 | $598,74 | $585,62 | 11,25M |
| 2026-08-06 | $589,90 | +0,19 % | $586,95 | $595,31 | $586,00 | 11,81M |
| 2026-08-05 | $588,77 | +0,14 % | $600,46 | $601,00 | $580,12 | 14,90M |
| 2026-08-04 | $587,94 | -0,39 % | $581,50 | $592,79 | $578,25 | 17,96M |
| 2026-08-03 | $590,24 | +6,02 % | $562,24 | $597,52 | $559,36 | 25,94M |
| 2026-07-31 | $556,71 | +3,28 % | $543,60 | $558,33 | $540,22 | 24,26M |
| 2026-07-30 | $539,03 | -7,95 % | $526,00 | $539,88 | $524,49 | 42,27M |
| 2026-07-29 | $585,61 | -1,31 % | $593,25 | $599,97 | $582,22 | 22,37M |
| 2026-07-28 | $593,41 | -0,08 % | $596,82 | $601,00 | $587,00 | 12,01M |
| 2026-07-27 | $593,87 | -0,22 % | $607,22 | $611,26 | $593,13 | 11,20M |
| 2026-07-24 | $595,19 | -1,80 % | $605,30 | $609,98 | $594,45 | 11,50M |
| 2026-07-23 | $606,10 | -3,36 % | $608,41 | $614,65 | $597,22 | 15,49M |
| 2026-07-22 | $627,17 | -2,58 % | $647,70 | $649,00 | $624,00 | 11,02M |
| 2026-07-21 | $643,81 | -0,32 % | $654,18 | $655,88 | $643,20 | 9,14M |
| 2026-07-20 | $645,85 | -0,02 % | $646,70 | $653,30 | $636,01 | 10,23M |
| 2026-07-17 | $646,01 | -2,79 % | $647,70 | $652,20 | $626,00 | 22,27M |
| 2026-07-16 | $664,54 | -2,46 % | $677,28 | $681,90 | $660,16 | 15,82M |
| 2026-07-15 | $681,31 | +3,07 % | $663,60 | $686,08 | $656,66 | 19,00M |
| 2026-07-14 | $661,04 | +0,66 % | $652,00 | $666,50 | $649,05 | 16,75M |
| 2026-07-13 | $656,73 | -1,86 % | $661,38 | $676,62 | $654,20 | 19,84M |
| 2026-07-10 | $669,21 | +5,97 % | $660,34 | $677,86 | $658,01 | 40,61M |
| 2026-07-09 | $631,48 | +4,70 % | $583,99 | $633,27 | $577,07 | 26,58M |
| 2026-07-08 | $603,12 | -2,02 % | $614,39 | $616,00 | $598,01 | 13,61M |
| 2026-07-07 | $615,58 | +2,55 % | $607,59 | $625,37 | $603,66 | 18,56M |
| 2026-07-06 | $600,29 | +2,98 % | $594,84 | $603,58 | $581,76 | 17,67M |
| 2026-07-02 | $582,90 | -4,90 % | $607,90 | $610,00 | $580,42 | 21,71M |
| 2026-07-01 | $612,91 | +8,81 % | $607,91 | $628,28 | $595,10 | 45,54M |
| 2026-06-30 | $563,29 | +0,12 % | $560,94 | $565,54 | $551,43 | 18,11M |
| 2026-06-29 | $562,60 | +2,24 % | $560,00 | $570,90 | $558,00 | 15,01M |
| 2026-06-26 | $550,25 | +1,36 % | $543,34 | $556,85 | $540,40 | 18,87M |
| 2026-06-25 | $542,87 | -2,65 % | $555,55 | $556,34 | $540,18 | 16,97M |
| 2026-06-24 | $557,67 | -0,81 % | $561,89 | $569,04 | $555,55 | 13,96M |
| 2026-06-23 | $562,20 | -0,29 % | $562,25 | $572,20 | $561,02 | 13,10M |
| 2026-06-22 | $563,85 | -2,32 % | $572,02 | $575,81 | $559,81 | 15,41M |
| 2026-06-18 | $577,22 | +1,70 % | $572,82 | $580,22 | $563,10 | 28,82M |
| 2026-06-17 | $567,58 | -5,44 % | $592,00 | $593,81 | $566,19 | 20,48M |
| 2026-06-16 | $600,21 | +1,13 % | $593,65 | $605,81 | $592,00 | 11,34M |
| 2026-06-15 | $593,48 | +4,67 % | $579,90 | $601,27 | $579,30 | 17,65M |
| 2026-06-12 | $566,98 | -0,26 % | $572,95 | $576,07 | $560,90 | 14,33M |
| 2026-06-11 | $568,43 | -0,45 % | $565,83 | $572,17 | $557,01 | 17,63M |
| 2026-06-10 | $570,98 | -2,33 % | $580,73 | $591,32 | $570,60 | 17,06M |
| 2026-06-09 | $584,59 | -0,14 % | $591,00 | $597,63 | $581,01 | 16,98M |
| 2026-06-08 | $585,39 | -1,28 % | $592,00 | $592,00 | $579,22 | 19,51M |
| 2026-06-05 | $593,00 | -5,51 % | $623,46 | $629,15 | $582,91 | 30,09M |
| 2026-06-04 | $627,57 | +0,74 % | $623,67 | $642,40 | $622,43 | 21,47M |
| 2026-06-03 | $622,98 | +4,24 % | $603,00 | $624,15 | $600,27 | 23,02M |
| 2026-06-02 | $597,63 | -0,47 % | $603,24 | $608,88 | $596,68 | 18,25M |
| 2026-06-01 | $600,47 | -5,07 % | $630,40 | $635,75 | $599,53 | 29,14M |
| 2026-05-29 | $632,51 | -0,44 % | $633,50 | $634,50 | $623,35 | 19,81M |
| 2026-05-28 | $635,29 | 0,00 % | $639,50 | $643,00 | $629,31 | 16,77M |
| 2026-05-27 | $635,26 | +3,74 % | $609,40 | $638,50 | $609,00 | 23,14M |
| 2026-05-26 | $612,34 | +0,34 % | $608,89 | $614,47 | $605,30 | 12,23M |
| 2026-05-22 | $610,26 | +0,47 % | $607,88 | $614,81 | $606,95 | 11,69M |