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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $84,43 | -1,23 % | $85,42 | $86,17 | $84,28 | 423,64K |
| 2026-09-30 | $85,48 | -2,35 % | $88,85 | $88,85 | $85,36 | 901,20K |
| 2026-09-29 | $87,54 | -0,48 % | $89,04 | $90,31 | $86,51 | 666,80K |
| 2026-09-28 | $87,96 | -1,94 % | $90,00 | $91,25 | $84,71 | 1,24M |
| 2026-09-25 | $89,70 | +0,38 % | $89,90 | $90,81 | $88,28 | 763,60K |
| 2026-09-24 | $89,36 | +0,04 % | $89,24 | $90,69 | $87,64 | 681,40K |
| 2026-09-23 | $89,32 | -2,27 % | $91,31 | $91,50 | $87,87 | 739,10K |
| 2026-09-22 | $91,39 | -0,66 % | $92,49 | $92,82 | $90,55 | 775,20K |
| 2026-09-21 | $92,00 | +0,19 % | $93,07 | $94,57 | $91,04 | 685,10K |
| 2026-09-18 | $91,83 | -7,07 % | $98,76 | $98,76 | $91,73 | 1,80M |
| 2026-09-17 | $98,82 | +1,49 % | $99,53 | $100,50 | $97,25 | 937,60K |
| 2026-09-16 | $97,37 | +3,70 % | $93,95 | $98,83 | $93,76 | 991,20K |
| 2026-09-15 | $93,90 | -2,95 % | $97,57 | $97,57 | $93,57 | 948,70K |
| 2026-09-14 | $96,75 | -1,50 % | $98,37 | $100,00 | $96,54 | 488,40K |
| 2026-09-11 | $98,22 | -2,38 % | $102,78 | $103,28 | $97,80 | 441,10K |
| 2026-09-10 | $100,61 | +2,35 % | $98,30 | $101,18 | $97,48 | 586,90K |
| 2026-09-09 | $98,30 | -1,24 % | $98,02 | $101,50 | $97,01 | 521,80K |
| 2026-09-08 | $99,53 | -1,36 % | $98,49 | $101,83 | $97,64 | 638,50K |
| 2026-09-04 | $100,90 | +0,27 % | $99,08 | $101,99 | $99,08 | 351,00K |
| 2026-09-03 | $100,63 | +0,80 % | $101,56 | $101,73 | $99,06 | 453,00K |
| 2026-09-02 | $99,83 | +1,52 % | $98,95 | $101,00 | $97,66 | 495,50K |
| 2026-09-01 | $98,34 | +0,30 % | $97,84 | $99,69 | $97,47 | 398,40K |
| 2026-08-31 | $98,05 | +0,61 % | $97,46 | $98,40 | $95,61 | 419,80K |
| 2026-08-28 | $97,46 | -2,30 % | $99,43 | $100,06 | $96,54 | 426,50K |
| 2026-08-27 | $99,75 | +1,26 % | $97,94 | $100,10 | $96,01 | 402,10K |
| 2026-08-26 | $98,51 | +0,44 % | $97,95 | $98,80 | $95,00 | 571,10K |
| 2026-08-25 | $98,08 | +1,41 % | $98,50 | $100,20 | $95,00 | 472,30K |
| 2026-08-24 | $96,72 | +0,43 % | $96,31 | $97,85 | $95,49 | 367,60K |
| 2026-08-21 | $96,31 | -0,78 % | $97,65 | $97,89 | $95,24 | 731,70K |
| 2026-08-20 | $97,07 | -5,06 % | $100,73 | $101,96 | $96,98 | 352,50K |
| 2026-08-19 | $102,24 | +1,36 % | $102,50 | $104,66 | $101,54 | 556,30K |
| 2026-08-18 | $100,87 | +1,04 % | $99,50 | $101,26 | $99,00 | 518,10K |
| 2026-08-17 | $99,83 | -0,80 % | $99,93 | $101,43 | $99,23 | 407,60K |
| 2026-08-14 | $100,64 | +1,89 % | $98,03 | $101,31 | $96,73 | 503,80K |
| 2026-08-13 | $98,77 | -0,20 % | $99,23 | $100,48 | $98,50 | 734,90K |
| 2026-08-12 | $98,97 | +0,75 % | $98,30 | $100,37 | $98,30 | 649,60K |
| 2026-08-11 | $98,23 | -0,48 % | $98,58 | $101,02 | $97,51 | 579,00K |
| 2026-08-10 | $98,70 | -1,94 % | $99,58 | $100,57 | $97,41 | 868,00K |
| 2026-08-07 | $100,65 | +6,94 % | $94,95 | $101,64 | $94,25 | 850,70K |
| 2026-08-06 | $94,11 | -11,04 % | $90,25 | $97,00 | $88,88 | 2,97M |
| 2026-08-05 | $105,79 | +1,40 % | $105,93 | $107,00 | $104,16 | 882,30K |
| 2026-08-04 | $104,33 | -0,25 % | $105,08 | $106,99 | $103,32 | 591,60K |
| 2026-08-03 | $104,59 | -1,28 % | $105,29 | $106,25 | $102,78 | 500,30K |
| 2026-07-31 | $105,95 | -5,90 % | $113,25 | $113,46 | $105,70 | 578,70K |
| 2026-07-30 | $112,59 | +4,67 % | $108,04 | $112,81 | $106,00 | 575,90K |
| 2026-07-29 | $107,57 | -4,15 % | $112,03 | $112,40 | $106,98 | 682,50K |
| 2026-07-28 | $112,23 | -1,73 % | $114,05 | $115,92 | $110,89 | 437,90K |
| 2026-07-27 | $114,20 | +1,04 % | $115,15 | $116,39 | $113,46 | 431,30K |
| 2026-07-24 | $113,03 | -1,16 % | $114,92 | $115,59 | $111,57 | 516,90K |
| 2026-07-23 | $114,36 | -0,10 % | $112,20 | $114,36 | $109,75 | 1,40M |
| 2026-07-22 | $114,48 | -2,20 % | $116,87 | $117,17 | $114,34 | 442,00K |
| 2026-07-21 | $117,05 | +0,37 % | $116,18 | $118,75 | $116,01 | 619,50K |
| 2026-07-20 | $116,62 | -1,88 % | $118,95 | $120,54 | $116,12 | 365,70K |
| 2026-07-17 | $118,86 | +1,28 % | $115,43 | $119,57 | $113,00 | 435,90K |
| 2026-07-16 | $117,36 | -3,01 % | $119,70 | $120,54 | $116,50 | 424,30K |
| 2026-07-15 | $121,00 | +0,09 % | $120,15 | $121,49 | $117,67 | 316,60K |
| 2026-07-14 | $120,89 | +1,55 % | $119,72 | $121,82 | $115,89 | 715,00K |
| 2026-07-13 | $119,04 | -2,53 % | $120,18 | $120,89 | $117,18 | 601,10K |
| 2026-07-10 | $122,13 | -4,36 % | $126,78 | $127,51 | $118,54 | 539,10K |
| 2026-07-09 | $127,70 | -0,68 % | $128,17 | $130,00 | $127,09 | 855,20K |
| 2026-07-08 | $128,57 | +0,20 % | $127,82 | $128,73 | $122,89 | 885,10K |
| 2026-07-07 | $128,31 | +5,25 % | $123,60 | $129,00 | $118,11 | 902,40K |
| 2026-07-06 | $121,91 | -2,93 % | $124,94 | $126,00 | $120,94 | 449,30K |
| 2026-07-02 | $125,59 | +4,26 % | $121,58 | $125,75 | $119,98 | 653,00K |
| 2026-07-01 | $120,46 | +2,90 % | $117,93 | $120,62 | $115,73 | 1,01M |
| 2026-06-30 | $117,07 | -4,82 % | $122,90 | $124,57 | $116,29 | 1,12M |
| 2026-06-29 | $123,00 | -0,62 % | $122,56 | $125,39 | $120,20 | 964,20K |
| 2026-06-26 | $123,77 | +5,53 % | $116,51 | $124,44 | $113,41 | 3,37M |
| 2026-06-25 | $117,28 | +2,01 % | $114,95 | $119,49 | $114,22 | 1,90M |
| 2026-06-24 | $114,97 | +3,51 % | $111,51 | $115,87 | $109,18 | 969,10K |
| 2026-06-23 | $111,07 | +3,06 % | $105,48 | $111,36 | $105,18 | 1,13M |
| 2026-06-22 | $107,77 | +0,60 % | $108,85 | $110,33 | $106,64 | 1,21M |
| 2026-06-18 | $107,13 | +4,99 % | $104,48 | $107,71 | $104,35 | 1,58M |
| 2026-06-17 | $102,04 | +0,48 % | $101,95 | $104,21 | $101,15 | 1,97M |
| 2026-06-16 | $101,55 | +0,54 % | $100,66 | $103,36 | $100,01 | 868,70K |
| 2026-06-15 | $101,00 | +1,67 % | $99,49 | $104,44 | $99,24 | 832,60K |
| 2026-06-12 | $99,35 | -0,20 % | $99,86 | $102,00 | $99,02 | 553,60K |
| 2026-06-11 | $99,54 | +5,89 % | $95,26 | $99,98 | $94,42 | 687,80K |
| 2026-06-10 | $94,00 | -1,55 % | $95,44 | $98,77 | $93,81 | 471,80K |
| 2026-06-09 | $95,48 | +2,02 % | $95,58 | $97,00 | $91,81 | 694,20K |
| 2026-06-08 | $93,58 | +0,11 % | $95,44 | $95,47 | $91,51 | 473,30K |
| 2026-06-05 | $93,48 | +1,07 % | $92,42 | $94,04 | $91,89 | 585,30K |
| 2026-06-04 | $92,49 | +0,71 % | $92,10 | $95,25 | $91,92 | 697,70K |
| 2026-06-03 | $91,83 | -0,36 % | $92,00 | $92,67 | $90,59 | 619,80K |
| 2026-06-02 | $92,17 | -4,32 % | $96,48 | $97,15 | $91,17 | 661,20K |
| 2026-06-01 | $96,33 | -5,09 % | $100,00 | $100,27 | $93,68 | 599,10K |
| 2026-05-29 | $101,50 | +1,91 % | $99,72 | $101,94 | $98,21 | 1,37M |
| 2026-05-28 | $99,60 | +2,33 % | $96,65 | $99,82 | $94,34 | 536,30K |
| 2026-05-27 | $97,33 | -1,59 % | $99,04 | $99,90 | $96,49 | 668,80K |
| 2026-05-26 | $98,90 | +0,28 % | $98,84 | $99,99 | $95,62 | 704,60K |