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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $479,81 | +0,15 % | $481,44 | $485,45 | $478,53 | 782,00K |
| 2026-09-29 | $479,09 | -2,38 % | $493,58 | $495,68 | $471,88 | 1,07M |
| 2026-09-28 | $490,77 | +1,34 % | $481,04 | $493,71 | $476,82 | 803,80K |
| 2026-09-25 | $484,30 | +0,87 % | $480,21 | $489,35 | $477,38 | 1,10M |
| 2026-09-24 | $480,10 | -2,11 % | $488,97 | $490,07 | $477,40 | 1,39M |
| 2026-09-23 | $490,45 | -1,78 % | $493,44 | $506,06 | $488,83 | 1,19M |
| 2026-09-22 | $499,34 | -0,07 % | $508,29 | $510,81 | $493,78 | 716,10K |
| 2026-09-21 | $499,67 | +1,84 % | $494,44 | $501,25 | $490,57 | 969,10K |
| 2026-09-18 | $490,64 | -0,77 % | $489,71 | $494,94 | $488,74 | 1,15M |
| 2026-09-17 | $494,44 | -0,47 % | $505,38 | $506,09 | $490,48 | 713,50K |
| 2026-09-16 | $496,76 | -1,98 % | $505,09 | $510,81 | $494,66 | 741,30K |
| 2026-09-15 | $506,81 | +1,18 % | $501,23 | $509,67 | $495,73 | 909,70K |
| 2026-09-14 | $500,92 | -1,77 % | $504,91 | $508,33 | $497,11 | 790,70K |
| 2026-09-11 | $509,96 | +1,49 % | $508,21 | $512,27 | $503,07 | 711,40K |
| 2026-09-10 | $502,47 | -0,10 % | $495,83 | $503,27 | $491,62 | 830,00K |
| 2026-09-09 | $502,99 | -1,76 % | $510,93 | $514,13 | $502,36 | 922,50K |
| 2026-09-08 | $511,98 | -0,54 % | $519,93 | $519,93 | $507,56 | 861,30K |
| 2026-09-04 | $514,77 | +1,15 % | $510,00 | $517,92 | $507,25 | 692,20K |
| 2026-09-03 | $508,94 | -1,57 % | $524,00 | $524,98 | $508,81 | 643,90K |
| 2026-09-02 | $517,07 | +2,41 % | $507,65 | $520,76 | $505,29 | 1,12M |
| 2026-09-01 | $504,92 | -2,66 % | $512,11 | $512,39 | $502,56 | 902,40K |
| 2026-08-31 | $518,70 | -2,33 % | $525,70 | $528,46 | $517,65 | 708,60K |
| 2026-08-28 | $531,05 | +0,47 % | $532,17 | $536,27 | $525,68 | 559,10K |
| 2026-08-27 | $528,59 | -0,67 % | $525,99 | $532,18 | $525,53 | 514,80K |
| 2026-08-26 | $532,18 | +0,08 % | $535,65 | $541,95 | $531,63 | 587,40K |
| 2026-08-25 | $531,74 | -0,26 % | $537,50 | $538,26 | $526,28 | 577,10K |
| 2026-08-24 | $533,11 | -0,34 % | $537,00 | $542,18 | $529,84 | 431,30K |
| 2026-08-21 | $534,92 | +1,84 % | $529,57 | $537,97 | $525,87 | 552,20K |
| 2026-08-20 | $525,27 | -1,92 % | $527,11 | $534,56 | $523,82 | 487,60K |
| 2026-08-19 | $535,53 | +2,43 % | $525,05 | $539,65 | $525,02 | 779,00K |
| 2026-08-18 | $522,81 | -2,94 % | $538,00 | $540,43 | $522,19 | 938,50K |
| 2026-08-17 | $538,66 | -1,69 % | $545,00 | $548,16 | $538,07 | 687,50K |
| 2026-08-14 | $547,93 | +0,58 % | $550,25 | $551,22 | $543,34 | 342,20K |
| 2026-08-13 | $544,76 | +0,16 % | $547,01 | $551,65 | $541,43 | 397,70K |
| 2026-08-12 | $543,90 | -1,76 % | $554,64 | $554,64 | $541,20 | 448,10K |
| 2026-08-11 | $553,67 | +0,75 % | $549,05 | $559,03 | $546,93 | 325,60K |
| 2026-08-10 | $549,54 | +0,18 % | $546,95 | $549,82 | $544,33 | 319,10K |
| 2026-08-07 | $548,57 | +1,91 % | $543,88 | $554,79 | $535,86 | 453,70K |
| 2026-08-06 | $538,28 | -2,73 % | $554,60 | $554,60 | $536,61 | 611,10K |
| 2026-08-05 | $553,37 | -0,44 % | $556,64 | $561,88 | $553,03 | 488,70K |
| 2026-08-04 | $555,82 | +2,50 % | $547,84 | $556,24 | $538,51 | 646,50K |
| 2026-08-03 | $542,27 | +3,26 % | $530,01 | $546,54 | $530,01 | 768,10K |
| 2026-07-31 | $525,14 | -2,75 % | $536,20 | $539,69 | $523,48 | 1,03M |
| 2026-07-30 | $540,00 | -5,21 % | $563,45 | $577,09 | $535,90 | 1,21M |
| 2026-07-29 | $569,66 | -2,40 % | $587,38 | $588,00 | $567,44 | 805,80K |
| 2026-07-28 | $583,67 | +2,03 % | $577,50 | $585,62 | $570,85 | 712,00K |
| 2026-07-27 | $572,03 | +2,22 % | $571,12 | $576,46 | $566,84 | 536,40K |
| 2026-07-24 | $559,60 | +2,33 % | $549,68 | $562,39 | $547,88 | 511,90K |
| 2026-07-23 | $546,87 | -0,69 % | $546,99 | $552,60 | $539,96 | 630,30K |
| 2026-07-22 | $550,66 | +0,61 % | $550,65 | $558,23 | $548,69 | 479,20K |
| 2026-07-21 | $547,33 | -1,14 % | $550,79 | $557,88 | $546,64 | 405,00K |
| 2026-07-20 | $553,62 | -1,59 % | $567,88 | $567,88 | $548,17 | 683,60K |
| 2026-07-17 | $562,59 | -2,49 % | $572,42 | $584,81 | $561,41 | 440,30K |
| 2026-07-16 | $576,93 | +1,34 % | $569,00 | $580,24 | $569,00 | 340,80K |
| 2026-07-15 | $569,32 | -0,77 % | $568,95 | $575,25 | $566,99 | 414,10K |
| 2026-07-14 | $573,75 | +0,77 % | $576,54 | $586,06 | $572,32 | 403,10K |
| 2026-07-13 | $569,35 | -1,45 % | $576,68 | $582,24 | $567,82 | 373,40K |
| 2026-07-10 | $577,72 | +1,02 % | $575,22 | $581,82 | $569,38 | 451,00K |
| 2026-07-09 | $571,90 | +0,33 % | $568,61 | $576,41 | $565,53 | 497,30K |
| 2026-07-08 | $570,00 | -4,07 % | $584,74 | $588,22 | $566,86 | 744,50K |
| 2026-07-07 | $594,17 | -1,84 % | $606,54 | $606,54 | $587,46 | 701,60K |
| 2026-07-06 | $605,30 | +0,98 % | $602,31 | $607,19 | $597,49 | 705,20K |
| 2026-07-02 | $599,42 | +3,48 % | $584,89 | $600,95 | $582,11 | 716,20K |
| 2026-07-01 | $579,24 | +0,44 % | $571,10 | $582,38 | $562,00 | 783,30K |
| 2026-06-30 | $576,70 | -0,78 % | $587,52 | $590,04 | $571,08 | 1,22M |
| 2026-06-29 | $581,23 | -5,65 % | $582,07 | $594,45 | $573,24 | 1,34M |
| 2026-06-26 | $616,06 | -2,05 % | $628,94 | $628,94 | $610,96 | 701,10K |
| 2026-06-25 | $628,94 | +2,00 % | $624,57 | $642,18 | $617,62 | 536,60K |
| 2026-06-24 | $616,62 | +2,06 % | $609,87 | $625,95 | $609,14 | 544,70K |
| 2026-06-23 | $604,18 | -0,93 % | $604,06 | $612,56 | $600,46 | 280,00K |
| 2026-06-22 | $609,88 | +0,12 % | $605,54 | $621,52 | $601,77 | 481,20K |
| 2026-06-18 | $609,12 | +3,05 % | $599,80 | $616,61 | $595,11 | 1,13M |
| 2026-06-17 | $591,08 | -2,07 % | $601,13 | $610,52 | $586,88 | 401,80K |
| 2026-06-16 | $603,57 | +2,49 % | $593,57 | $607,00 | $593,57 | 747,80K |
| 2026-06-15 | $588,89 | +2,00 % | $591,10 | $603,69 | $587,72 | 572,80K |
| 2026-06-12 | $577,33 | +2,08 % | $572,18 | $578,74 | $565,00 | 473,50K |
| 2026-06-11 | $565,54 | +2,29 % | $554,00 | $566,62 | $545,56 | 583,70K |
| 2026-06-10 | $552,87 | -3,39 % | $576,74 | $576,74 | $552,36 | 390,90K |
| 2026-06-09 | $572,25 | +3,30 % | $560,01 | $573,36 | $559,22 | 476,60K |
| 2026-06-08 | $553,98 | -3,79 % | $572,00 | $573,61 | $553,58 | 490,20K |
| 2026-06-05 | $575,83 | -0,87 % | $577,37 | $584,28 | $574,10 | 657,70K |
| 2026-06-04 | $580,86 | -0,39 % | $584,37 | $591,96 | $578,81 | 344,60K |
| 2026-06-03 | $583,15 | +1,08 % | $572,38 | $586,10 | $572,38 | 444,70K |
| 2026-06-02 | $576,93 | +1,05 % | $565,80 | $580,54 | $564,33 | 494,40K |
| 2026-06-01 | $570,96 | -1,84 % | $570,58 | $573,08 | $560,70 | 635,60K |
| 2026-05-29 | $581,64 | +1,13 % | $574,70 | $592,22 | $574,70 | 1,22M |
| 2026-05-28 | $575,14 | +0,13 % | $570,01 | $576,83 | $565,17 | 369,30K |
| 2026-05-27 | $574,39 | +2,40 % | $567,26 | $576,36 | $565,68 | 602,50K |
| 2026-05-26 | $560,93 | +4,56 % | $537,69 | $563,23 | $537,69 | 653,30K |
| 2026-05-22 | $536,48 | -0,28 % | $542,43 | $543,82 | $528,90 | 520,80K |