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 | $189,10 | -0,15 % | $188,62 | $190,33 | $186,24 | 510,90K |
| 2026-09-29 | $189,38 | -0,14 % | $188,00 | $189,59 | $185,82 | 661,20K |
| 2026-09-28 | $189,64 | -0,64 % | $191,00 | $192,05 | $187,16 | 555,80K |
| 2026-09-25 | $190,86 | -1,27 % | $193,59 | $195,81 | $189,32 | 676,40K |
| 2026-09-24 | $193,31 | +2,08 % | $190,13 | $194,74 | $188,02 | 559,90K |
| 2026-09-23 | $189,37 | -0,95 % | $190,45 | $191,98 | $185,80 | 647,50K |
| 2026-09-22 | $191,19 | -3,34 % | $199,37 | $199,77 | $190,44 | 525,50K |
| 2026-09-21 | $197,80 | -1,49 % | $201,00 | $202,79 | $197,06 | 640,90K |
| 2026-09-18 | $200,79 | -2,10 % | $205,46 | $205,79 | $200,58 | 860,00K |
| 2026-09-17 | $205,09 | +1,42 % | $203,00 | $209,43 | $202,22 | 508,70K |
| 2026-09-16 | $202,22 | -2,30 % | $207,01 | $208,00 | $201,66 | 529,00K |
| 2026-09-15 | $206,99 | -3,31 % | $211,33 | $212,95 | $206,73 | 445,00K |
| 2026-09-14 | $214,07 | +4,82 % | $206,00 | $214,36 | $206,00 | 678,20K |
| 2026-09-11 | $204,23 | +1,97 % | $202,32 | $204,77 | $199,53 | 503,00K |
| 2026-09-10 | $200,28 | +3,17 % | $196,19 | $207,50 | $196,19 | 1,01M |
| 2026-09-09 | $194,13 | -1,11 % | $196,97 | $198,16 | $188,40 | 736,60K |
| 2026-09-08 | $196,30 | -2,24 % | $198,48 | $198,66 | $195,16 | 397,10K |
| 2026-09-04 | $200,80 | -1,04 % | $201,07 | $202,48 | $199,68 | 258,30K |
| 2026-09-03 | $202,91 | +0,14 % | $203,40 | $206,76 | $200,60 | 384,40K |
| 2026-09-02 | $202,62 | -0,22 % | $203,27 | $207,00 | $202,01 | 463,80K |
| 2026-09-01 | $203,06 | +2,16 % | $199,50 | $205,67 | $198,35 | 618,40K |
| 2026-08-31 | $198,77 | -0,61 % | $200,20 | $203,71 | $197,47 | 1,04M |
| 2026-08-28 | $200,00 | +0,63 % | $199,71 | $201,97 | $196,75 | 967,20K |
| 2026-08-27 | $198,75 | -1,82 % | $200,28 | $203,66 | $198,00 | 423,70K |
| 2026-08-26 | $202,43 | +1,40 % | $199,34 | $207,92 | $199,34 | 413,40K |
| 2026-08-25 | $199,63 | +0,57 % | $198,65 | $200,95 | $196,50 | 563,10K |
| 2026-08-24 | $198,50 | -0,89 % | $200,44 | $204,84 | $198,20 | 556,00K |
| 2026-08-21 | $200,29 | +1,70 % | $197,49 | $203,47 | $197,49 | 759,30K |
| 2026-08-20 | $196,94 | -2,10 % | $200,13 | $202,47 | $196,80 | 553,70K |
| 2026-08-19 | $201,17 | -1,20 % | $204,01 | $206,09 | $199,70 | 461,60K |
| 2026-08-18 | $203,61 | +0,27 % | $203,16 | $207,86 | $203,16 | 530,70K |
| 2026-08-17 | $203,06 | -4,41 % | $209,34 | $210,53 | $202,16 | 617,90K |
| 2026-08-14 | $212,43 | +3,27 % | $205,83 | $214,83 | $205,68 | 594,60K |
| 2026-08-13 | $205,71 | -0,17 % | $207,59 | $209,10 | $203,95 | 675,10K |
| 2026-08-12 | $206,06 | +5,92 % | $195,20 | $206,15 | $195,20 | 833,20K |
| 2026-08-11 | $194,54 | -2,16 % | $200,83 | $202,00 | $194,08 | 345,80K |
| 2026-08-10 | $198,84 | +1,22 % | $197,05 | $201,10 | $196,79 | 338,10K |
| 2026-08-07 | $196,45 | +2,38 % | $190,81 | $197,18 | $189,96 | 438,10K |
| 2026-08-06 | $191,88 | -1,67 % | $195,95 | $196,50 | $190,94 | 658,60K |
| 2026-08-05 | $195,14 | +1,98 % | $190,46 | $196,79 | $187,43 | 645,80K |
| 2026-08-04 | $191,36 | -1,75 % | $195,00 | $195,09 | $190,00 | 582,90K |
| 2026-08-03 | $194,77 | -0,43 % | $194,53 | $198,93 | $194,33 | 664,20K |
| 2026-07-31 | $195,62 | +0,47 % | $194,70 | $196,77 | $192,83 | 680,50K |
| 2026-07-30 | $194,70 | -2,17 % | $196,67 | $199,13 | $192,35 | 908,30K |
| 2026-07-29 | $199,02 | -0,66 % | $199,56 | $203,70 | $198,52 | 1,07M |
| 2026-07-28 | $200,34 | +0,43 % | $193,00 | $202,12 | $186,05 | 1,54M |
| 2026-07-27 | $199,48 | +0,98 % | $197,92 | $204,81 | $195,01 | 1,15M |
| 2026-07-24 | $197,55 | -1,37 % | $198,33 | $200,26 | $193,29 | 1,34M |
| 2026-07-23 | $200,29 | -9,67 % | $217,99 | $219,50 | $192,29 | 3,08M |
| 2026-07-22 | $221,74 | -2,12 % | $228,00 | $229,99 | $218,95 | 2,19M |
| 2026-07-21 | $226,54 | -1,38 % | $228,75 | $233,27 | $225,04 | 9,67M |
| 2026-07-20 | $229,71 | +1,93 % | $225,99 | $232,42 | $224,03 | 833,00K |
| 2026-07-17 | $225,37 | +0,24 % | $223,61 | $226,66 | $219,60 | 1,14M |
| 2026-07-16 | $224,82 | -3,66 % | $238,66 | $243,11 | $224,49 | 1,04M |
| 2026-07-15 | $233,36 | -3,39 % | $235,01 | $235,53 | $226,67 | 1,32M |
| 2026-07-14 | $241,56 | -0,54 % | $244,89 | $244,89 | $236,70 | 1,34M |
| 2026-07-13 | $242,88 | +4,10 % | $235,62 | $243,77 | $233,00 | 981,20K |
| 2026-07-10 | $233,31 | +0,53 % | $233,41 | $235,99 | $229,28 | 688,10K |
| 2026-07-09 | $232,09 | +0,50 % | $231,60 | $236,99 | $229,00 | 688,20K |
| 2026-07-08 | $230,94 | -0,84 % | $230,44 | $243,50 | $226,52 | 1,06M |
| 2026-07-07 | $232,90 | +2,28 % | $229,59 | $236,89 | $227,42 | 947,60K |
| 2026-07-06 | $227,70 | -0,94 % | $229,21 | $229,25 | $223,24 | 823,30K |
| 2026-07-02 | $229,87 | -1,15 % | $233,41 | $236,26 | $225,36 | 770,10K |
| 2026-07-01 | $232,55 | +1,68 % | $231,00 | $234,34 | $226,78 | 934,10K |
| 2026-06-30 | $228,70 | -0,37 % | $229,32 | $231,00 | $225,00 | 1,11M |
| 2026-06-29 | $229,54 | -0,09 % | $228,57 | $229,80 | $222,01 | 1,13M |
| 2026-06-26 | $229,74 | +6,34 % | $214,47 | $230,20 | $214,37 | 2,62M |
| 2026-06-25 | $216,04 | +7,26 % | $203,69 | $217,55 | $203,69 | 1,80M |
| 2026-06-24 | $201,42 | +2,47 % | $197,00 | $204,54 | $192,50 | 1,07M |
| 2026-06-23 | $196,56 | -0,44 % | $196,17 | $197,93 | $193,49 | 850,30K |
| 2026-06-22 | $197,42 | +1,05 % | $195,00 | $201,04 | $195,00 | 887,40K |
| 2026-06-18 | $195,37 | -0,08 % | $197,61 | $198,36 | $193,86 | 1,03M |
| 2026-06-17 | $195,53 | -2,34 % | $199,79 | $202,30 | $195,00 | 866,70K |
| 2026-06-16 | $200,21 | -0,82 % | $202,01 | $204,66 | $199,73 | 710,90K |
| 2026-06-15 | $201,87 | +0,79 % | $198,00 | $201,91 | $194,05 | 879,50K |
| 2026-06-12 | $200,28 | +3,66 % | $193,17 | $202,81 | $192,89 | 1,19M |
| 2026-06-11 | $193,20 | -2,37 % | $198,72 | $198,72 | $190,21 | 1,14M |
| 2026-06-10 | $197,89 | -2,55 % | $202,98 | $204,45 | $193,33 | 1,09M |
| 2026-06-09 | $203,06 | +2,34 % | $198,94 | $204,95 | $198,86 | 1,23M |
| 2026-06-08 | $198,41 | +3,96 % | $190,40 | $199,00 | $190,39 | 1,02M |
| 2026-06-05 | $190,86 | -1,01 % | $193,86 | $195,74 | $190,00 | 664,90K |
| 2026-06-04 | $192,81 | +4,32 % | $189,42 | $194,53 | $189,42 | 1,00M |
| 2026-06-03 | $184,82 | +2,76 % | $182,10 | $186,68 | $180,29 | 793,20K |
| 2026-06-02 | $179,86 | -1,85 % | $183,00 | $183,00 | $175,76 | 899,50K |
| 2026-06-01 | $183,25 | +5,56 % | $173,51 | $184,00 | $173,16 | 910,00K |
| 2026-05-29 | $173,60 | -2,48 % | $178,44 | $178,44 | $172,94 | 1,07M |
| 2026-05-28 | $178,02 | +0,08 % | $177,50 | $179,17 | $176,07 | 881,40K |
| 2026-05-27 | $177,87 | +0,95 % | $177,62 | $180,83 | $177,00 | 1,24M |
| 2026-05-26 | $176,20 | -4,31 % | $177,38 | $178,97 | $172,71 | 1,28M |
| 2026-05-22 | $184,14 | +1,59 % | $182,41 | $184,82 | $180,86 | 542,30K |