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 | $1.347,22 | -0,65 % | $1.353,77 | $1.361,44 | $1.324,96 | 465,20K |
| 2026-09-29 | $1.355,99 | +0,35 % | $1.372,05 | $1.374,32 | $1.347,85 | 450,00K |
| 2026-09-28 | $1.351,20 | -1,19 % | $1.353,13 | $1.359,76 | $1.320,80 | 659,40K |
| 2026-09-25 | $1.367,43 | +2,39 % | $1.332,63 | $1.377,14 | $1.329,47 | 536,60K |
| 2026-09-24 | $1.335,55 | -1,47 % | $1.317,09 | $1.349,64 | $1.313,09 | 492,50K |
| 2026-09-23 | $1.355,47 | -1,82 % | $1.367,08 | $1.371,66 | $1.302,10 | 767,00K |
| 2026-09-22 | $1.380,62 | +8,06 % | $1.278,08 | $1.387,46 | $1.271,03 | 1,53M |
| 2026-09-21 | $1.277,68 | +4,92 % | $1.243,25 | $1.283,83 | $1.217,24 | 1,03M |
| 2026-09-18 | $1.217,80 | +4,12 % | $1.185,52 | $1.221,51 | $1.176,21 | 1,43M |
| 2026-09-17 | $1.169,58 | +1,91 % | $1.183,15 | $1.184,15 | $1.146,40 | 950,10K |
| 2026-09-16 | $1.147,61 | +0,45 % | $1.157,42 | $1.176,05 | $1.133,83 | 624,90K |
| 2026-09-15 | $1.142,46 | -0,07 % | $1.164,97 | $1.171,18 | $1.136,65 | 557,00K |
| 2026-09-14 | $1.143,24 | -7,39 % | $1.184,43 | $1.185,89 | $1.141,38 | 984,40K |
| 2026-09-11 | $1.234,46 | +4,08 % | $1.200,80 | $1.241,04 | $1.194,47 | 555,00K |
| 2026-09-10 | $1.186,08 | -1,47 % | $1.184,85 | $1.205,20 | $1.175,95 | 625,20K |
| 2026-09-09 | $1.203,75 | -1,21 % | $1.206,70 | $1.228,82 | $1.198,17 | 508,40K |
| 2026-09-08 | $1.218,50 | -0,44 % | $1.230,64 | $1.243,09 | $1.211,22 | 763,40K |
| 2026-09-04 | $1.223,86 | +0,84 % | $1.239,13 | $1.239,13 | $1.206,55 | 625,90K |
| 2026-09-03 | $1.213,65 | -0,47 % | $1.200,70 | $1.225,00 | $1.189,49 | 413,60K |
| 2026-09-02 | $1.219,36 | -0,54 % | $1.224,92 | $1.245,23 | $1.211,74 | 405,20K |
| 2026-09-01 | $1.225,96 | -3,30 % | $1.245,11 | $1.250,00 | $1.211,86 | 757,90K |
| 2026-08-31 | $1.267,77 | +0,92 % | $1.261,90 | $1.279,00 | $1.253,00 | 689,00K |
| 2026-08-28 | $1.256,26 | -4,18 % | $1.306,03 | $1.306,03 | $1.254,01 | 706,20K |
| 2026-08-27 | $1.311,08 | +0,55 % | $1.319,75 | $1.332,00 | $1.290,86 | 459,00K |
| 2026-08-26 | $1.303,88 | -0,02 % | $1.301,04 | $1.311,02 | $1.284,56 | 254,50K |
| 2026-08-25 | $1.304,15 | +1,49 % | $1.310,06 | $1.322,99 | $1.291,54 | 359,50K |
| 2026-08-24 | $1.285,03 | -2,37 % | $1.298,38 | $1.305,64 | $1.255,56 | 897,60K |
| 2026-08-21 | $1.316,28 | +0,43 % | $1.321,13 | $1.337,70 | $1.297,30 | 529,60K |
| 2026-08-20 | $1.310,60 | +0,80 % | $1.311,34 | $1.327,00 | $1.295,02 | 437,10K |
| 2026-08-19 | $1.300,14 | -2,48 % | $1.321,12 | $1.335,19 | $1.267,77 | 710,80K |
| 2026-08-18 | $1.333,18 | -5,85 % | $1.365,45 | $1.376,53 | $1.303,22 | 1,14M |
| 2026-08-17 | $1.415,99 | +1,00 % | $1.418,01 | $1.448,76 | $1.411,60 | 542,80K |
| 2026-08-14 | $1.402,01 | +2,90 % | $1.360,00 | $1.404,14 | $1.355,11 | 440,30K |
| 2026-08-13 | $1.362,55 | -4,38 % | $1.421,44 | $1.438,38 | $1.358,00 | 506,20K |
| 2026-08-12 | $1.425,01 | +1,63 % | $1.451,18 | $1.464,99 | $1.423,10 | 623,10K |
| 2026-08-11 | $1.402,11 | +1,52 % | $1.413,78 | $1.431,63 | $1.383,63 | 413,70K |
| 2026-08-10 | $1.381,10 | -1,46 % | $1.428,22 | $1.430,00 | $1.379,17 | 493,60K |
| 2026-08-07 | $1.401,54 | +3,12 % | $1.385,97 | $1.417,09 | $1.370,95 | 605,70K |
| 2026-08-06 | $1.359,08 | +1,01 % | $1.313,25 | $1.415,37 | $1.305,13 | 629,50K |
| 2026-08-05 | $1.345,46 | +0,78 % | $1.320,01 | $1.358,61 | $1.308,46 | 705,00K |
| 2026-08-04 | $1.335,03 | -0,69 % | $1.402,10 | $1.425,99 | $1.333,32 | 1,23M |
| 2026-08-03 | $1.344,37 | -5,73 % | $1.417,78 | $1.421,61 | $1.305,01 | 1,22M |
| 2026-07-31 | $1.426,03 | +8,35 % | $1.499,00 | $1.568,21 | $1.405,96 | 1,55M |
| 2026-07-30 | $1.316,18 | +5,40 % | $1.290,97 | $1.339,99 | $1.290,63 | 1,72M |
| 2026-07-29 | $1.248,76 | -2,59 % | $1.263,27 | $1.327,31 | $1.240,02 | 1,18M |
| 2026-07-28 | $1.282,01 | -4,26 % | $1.283,77 | $1.313,74 | $1.253,70 | 1,01M |
| 2026-07-27 | $1.339,08 | +0,40 % | $1.340,00 | $1.364,85 | $1.284,82 | 848,70K |
| 2026-07-24 | $1.333,81 | -4,53 % | $1.373,81 | $1.385,74 | $1.318,72 | 805,30K |
| 2026-07-23 | $1.397,15 | -0,09 % | $1.359,81 | $1.409,99 | $1.359,59 | 702,90K |
| 2026-07-22 | $1.398,45 | +1,10 % | $1.353,93 | $1.419,92 | $1.350,49 | 607,20K |
| 2026-07-21 | $1.383,26 | +4,10 % | $1.385,82 | $1.396,00 | $1.364,62 | 986,40K |
| 2026-07-20 | $1.328,80 | +1,28 % | $1.332,96 | $1.371,16 | $1.323,75 | 784,80K |
| 2026-07-17 | $1.312,00 | +0,49 % | $1.245,79 | $1.342,81 | $1.231,00 | 1,05M |
| 2026-07-16 | $1.305,65 | -3,48 % | $1.318,03 | $1.332,44 | $1.284,21 | 933,50K |
| 2026-07-15 | $1.352,66 | -1,73 % | $1.406,04 | $1.406,04 | $1.310,12 | 754,00K |
| 2026-07-14 | $1.376,41 | +6,58 % | $1.367,68 | $1.401,29 | $1.345,01 | 786,00K |
| 2026-07-13 | $1.291,38 | -4,54 % | $1.307,17 | $1.317,79 | $1.277,64 | 827,00K |
| 2026-07-10 | $1.352,74 | -1,56 % | $1.335,76 | $1.364,03 | $1.316,21 | 577,50K |
| 2026-07-09 | $1.374,13 | +4,46 % | $1.399,20 | $1.407,09 | $1.360,33 | 886,30K |
| 2026-07-08 | $1.315,51 | +3,35 % | $1.264,23 | $1.329,16 | $1.260,57 | 703,20K |
| 2026-07-07 | $1.272,81 | -5,45 % | $1.274,59 | $1.299,30 | $1.232,04 | 1,21M |
| 2026-07-06 | $1.346,13 | +4,50 % | $1.325,74 | $1.371,37 | $1.305,01 | 857,40K |
| 2026-07-02 | $1.288,16 | -3,27 % | $1.332,85 | $1.382,92 | $1.258,66 | 1,21M |
| 2026-07-01 | $1.331,73 | -3,66 % | $1.344,89 | $1.386,60 | $1.328,67 | 1,52M |
| 2026-06-30 | $1.382,36 | +5,30 % | $1.325,91 | $1.388,53 | $1.322,40 | 1,71M |
| 2026-06-29 | $1.312,77 | -0,04 % | $1.328,39 | $1.342,13 | $1.276,22 | 1,05M |
| 2026-06-26 | $1.313,32 | -8,69 % | $1.357,45 | $1.373,91 | $1.301,44 | 3,48M |
| 2026-06-25 | $1.438,30 | +0,23 % | $1.495,18 | $1.510,76 | $1.373,82 | 1,00M |
| 2026-06-24 | $1.434,95 | +0,79 % | $1.423,02 | $1.446,96 | $1.392,50 | 865,60K |
| 2026-06-23 | $1.423,76 | -7,42 % | $1.443,04 | $1.486,92 | $1.403,36 | 1,64M |
| 2026-06-22 | $1.537,88 | -1,65 % | $1.592,69 | $1.594,81 | $1.506,37 | 1,11M |
| 2026-06-18 | $1.563,70 | +7,97 % | $1.529,24 | $1.581,04 | $1.515,62 | 1,94M |
| 2026-06-17 | $1.448,21 | -3,37 % | $1.545,56 | $1.548,00 | $1.435,83 | 1,11M |
| 2026-06-16 | $1.498,77 | -9,29 % | $1.650,88 | $1.656,22 | $1.496,52 | 1,04M |
| 2026-06-15 | $1.652,29 | +4,75 % | $1.652,56 | $1.666,64 | $1.605,01 | 761,20K |
| 2026-06-12 | $1.577,32 | -0,77 % | $1.592,21 | $1.598,42 | $1.558,19 | 567,50K |
| 2026-06-11 | $1.589,55 | +7,91 % | $1.523,44 | $1.593,77 | $1.506,82 | 896,70K |
| 2026-06-10 | $1.473,04 | -3,85 % | $1.510,76 | $1.563,37 | $1.468,50 | 737,30K |
| 2026-06-09 | $1.531,98 | -1,74 % | $1.597,51 | $1.627,64 | $1.405,00 | 985,90K |
| 2026-06-08 | $1.559,18 | +5,28 % | $1.559,67 | $1.584,36 | $1.518,34 | 870,70K |
| 2026-06-05 | $1.481,05 | -10,38 % | $1.591,25 | $1.599,99 | $1.473,95 | 1,37M |
| 2026-06-04 | $1.652,60 | -2,21 % | $1.630,04 | $1.666,69 | $1.591,64 | 679,00K |
| 2026-06-03 | $1.689,89 | +3,99 % | $1.647,51 | $1.697,35 | $1.617,83 | 443,70K |
| 2026-06-02 | $1.624,99 | +5,36 % | $1.572,00 | $1.627,85 | $1.558,11 | 692,90K |
| 2026-06-01 | $1.542,39 | -1,52 % | $1.536,08 | $1.569,99 | $1.508,24 | 593,20K |
| 2026-05-29 | $1.566,21 | -4,10 % | $1.645,00 | $1.657,00 | $1.556,77 | 1,16M |
| 2026-05-28 | $1.633,17 | +0,80 % | $1.616,93 | $1.656,78 | $1.575,00 | 501,00K |
| 2026-05-27 | $1.620,17 | -2,57 % | $1.707,62 | $1.707,62 | $1.592,76 | 858,60K |
| 2026-05-26 | $1.662,98 | +4,60 % | $1.650,49 | $1.714,09 | $1.622,10 | 821,40K |
| 2026-05-22 | $1.589,81 | +1,83 % | $1.579,62 | $1.596,75 | $1.560,00 | 476,60K |