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 | $512,90 | +0,77 % | $511,61 | $519,83 | $510,31 | 27,20M |
| 2026-09-29 | $508,96 | -0,05 % | $508,31 | $513,64 | $502,40 | 21,34M |
| 2026-09-28 | $509,22 | -1,35 % | $505,47 | $513,33 | $502,22 | 19,63M |
| 2026-09-25 | $516,17 | +3,66 % | $499,04 | $519,40 | $497,25 | 38,19M |
| 2026-09-24 | $497,93 | -0,53 % | $495,07 | $498,90 | $491,22 | 16,66M |
| 2026-09-23 | $500,59 | +0,52 % | $500,76 | $509,44 | $495,88 | 19,45M |
| 2026-09-22 | $498,00 | -0,72 % | $507,32 | $508,50 | $493,65 | 21,65M |
| 2026-09-21 | $501,61 | +1,59 % | $494,95 | $501,87 | $491,33 | 27,96M |
| 2026-09-18 | $493,78 | -0,80 % | $497,97 | $498,65 | $491,10 | 39,62M |
| 2026-09-17 | $497,75 | +1,52 % | $497,80 | $501,47 | $493,17 | 17,84M |
| 2026-09-16 | $490,30 | -1,37 % | $493,03 | $495,97 | $487,23 | 16,67M |
| 2026-09-15 | $497,12 | -1,64 % | $500,06 | $505,90 | $495,54 | 17,79M |
| 2026-09-14 | $505,41 | +1,97 % | $497,06 | $509,95 | $495,34 | 23,09M |
| 2026-09-11 | $495,63 | +0,65 % | $495,65 | $498,97 | $492,58 | 14,51M |
| 2026-09-10 | $492,44 | +0,16 % | $488,32 | $494,52 | $486,00 | 16,04M |
| 2026-09-09 | $491,65 | -0,47 % | $493,07 | $494,39 | $489,80 | 12,89M |
| 2026-09-08 | $493,95 | -1,15 % | $493,01 | $495,19 | $490,15 | 18,88M |
| 2026-09-04 | $499,70 | -2,04 % | $510,00 | $511,00 | $499,36 | 18,10M |
| 2026-09-03 | $510,12 | +2,68 % | $501,66 | $515,65 | $500,80 | 24,13M |
| 2026-09-02 | $496,82 | -0,84 % | $499,85 | $500,27 | $493,81 | 15,34M |
| 2026-09-01 | $501,02 | -1,24 % | $497,52 | $505,97 | $496,78 | 21,05M |
| 2026-08-31 | $507,29 | -1,22 % | $510,38 | $512,19 | $506,39 | 27,21M |
| 2026-08-28 | $513,53 | +1,68 % | $505,33 | $517,78 | $504,87 | 29,21M |
| 2026-08-27 | $505,06 | +1,75 % | $494,88 | $506,48 | $490,08 | 28,69M |
| 2026-08-26 | $496,37 | +0,95 % | $487,85 | $497,40 | $487,31 | 20,76M |
| 2026-08-25 | $491,71 | +0,90 % | $485,44 | $492,44 | $484,30 | 19,52M |
| 2026-08-24 | $487,31 | +0,84 % | $483,21 | $490,61 | $481,86 | 17,23M |
| 2026-08-21 | $483,24 | +0,43 % | $479,88 | $486,36 | $478,53 | 22,51M |
| 2026-08-20 | $481,15 | -0,65 % | $483,30 | $484,16 | $479,50 | 20,02M |
| 2026-08-19 | $484,31 | +0,56 % | $480,07 | $489,30 | $479,36 | 19,96M |
| 2026-08-18 | $481,63 | +0,27 % | $481,54 | $484,27 | $477,15 | 24,09M |
| 2026-08-17 | $480,35 | -3,04 % | $490,14 | $492,66 | $478,41 | 29,64M |
| 2026-08-14 | $495,40 | -0,30 % | $496,36 | $500,01 | $493,92 | 16,22M |
| 2026-08-13 | $496,88 | +0,90 % | $493,27 | $501,34 | $493,01 | 23,04M |
| 2026-08-12 | $492,43 | -2,26 % | $499,99 | $501,50 | $491,52 | 29,00M |
| 2026-08-11 | $503,81 | -0,44 % | $504,33 | $505,33 | $499,55 | 23,05M |
| 2026-08-10 | $506,06 | +1,21 % | $503,44 | $513,73 | $502,27 | 31,21M |
| 2026-08-07 | $499,99 | +0,03 % | $499,21 | $505,18 | $498,73 | 28,85M |
| 2026-08-06 | $499,86 | +2,54 % | $488,55 | $501,56 | $488,52 | 36,44M |
| 2026-08-05 | $487,46 | -1,09 % | $496,36 | $498,24 | $485,68 | 33,39M |
| 2026-08-04 | $492,81 | +1,06 % | $480,90 | $499,44 | $479,17 | 50,46M |
| 2026-08-03 | $487,65 | +4,93 % | $476,13 | $491,65 | $475,00 | 66,76M |
| 2026-07-31 | $464,72 | +3,02 % | $450,00 | $466,84 | $449,33 | 60,85M |
| 2026-07-30 | $451,10 | +15,51 % | $437,90 | $458,69 | $432,44 | 110,16M |
| 2026-07-29 | $390,54 | -0,71 % | $393,40 | $401,25 | $388,74 | 47,21M |
| 2026-07-28 | $393,35 | +1,09 % | $393,16 | $400,32 | $391,30 | 32,37M |
| 2026-07-27 | $389,10 | +1,94 % | $390,08 | $394,20 | $387,99 | 27,86M |
| 2026-07-24 | $381,70 | +0,03 % | $387,05 | $389,03 | $380,65 | 27,66M |
| 2026-07-23 | $381,58 | -2,24 % | $389,97 | $391,78 | $377,39 | 30,35M |
| 2026-07-22 | $390,34 | -1,86 % | $399,58 | $401,00 | $386,96 | 28,14M |
| 2026-07-21 | $397,75 | -1,13 % | $398,81 | $401,47 | $396,32 | 24,13M |
| 2026-07-20 | $402,29 | +2,15 % | $391,41 | $403,18 | $389,65 | 27,92M |
| 2026-07-17 | $393,82 | -1,82 % | $394,86 | $398,39 | $389,39 | 33,05M |
| 2026-07-16 | $401,10 | +1,38 % | $398,31 | $405,99 | $392,05 | 37,05M |
| 2026-07-15 | $395,63 | +2,78 % | $387,80 | $398,96 | $386,40 | 36,25M |
| 2026-07-14 | $384,93 | -1,55 % | $382,82 | $388,19 | $378,65 | 27,86M |
| 2026-07-13 | $390,99 | +1,53 % | $387,75 | $393,65 | $384,15 | 28,91M |
| 2026-07-10 | $385,10 | +0,19 % | $387,80 | $391,91 | $381,50 | 24,64M |
| 2026-07-09 | $384,36 | +0,27 % | $374,45 | $384,65 | $373,35 | 31,08M |
| 2026-07-08 | $383,34 | -1,41 % | $384,03 | $385,31 | $381,33 | 25,91M |
| 2026-07-07 | $388,84 | +0,54 % | $392,49 | $395,57 | $388,22 | 29,30M |
| 2026-07-06 | $386,74 | -0,96 % | $387,04 | $389,15 | $381,22 | 34,22M |
| 2026-07-02 | $390,49 | +1,62 % | $384,48 | $392,20 | $383,70 | 42,13M |
| 2026-07-01 | $384,28 | +3,02 % | $380,83 | $388,83 | $374,89 | 48,07M |
| 2026-06-30 | $373,02 | +1,21 % | $371,03 | $374,15 | $367,45 | 44,95M |
| 2026-06-29 | $368,57 | -1,18 % | $377,50 | $380,50 | $359,90 | 51,23M |
| 2026-06-26 | $372,97 | +5,71 % | $357,15 | $376,61 | $355,43 | 186,20M |
| 2026-06-25 | $352,83 | -3,46 % | $362,77 | $364,23 | $349,20 | 66,18M |
| 2026-06-24 | $365,46 | -2,27 % | $371,57 | $378,88 | $364,78 | 44,51M |
| 2026-06-23 | $373,94 | +1,80 % | $372,38 | $377,22 | $370,67 | 40,65M |
| 2026-06-22 | $367,34 | -3,18 % | $375,74 | $381,63 | $367,07 | 45,17M |
| 2026-06-18 | $379,40 | +0,13 % | $377,82 | $381,37 | $373,28 | 59,71M |
| 2026-06-17 | $378,91 | -3,79 % | $390,25 | $390,37 | $377,32 | 41,99M |
| 2026-06-16 | $393,83 | -1,48 % | $395,79 | $396,84 | $390,69 | 31,51M |
| 2026-06-15 | $399,76 | +2,31 % | $396,80 | $401,75 | $392,85 | 32,27M |
| 2026-06-12 | $390,74 | +0,10 % | $391,43 | $391,74 | $382,27 | 34,87M |
| 2026-06-11 | $390,34 | -1,77 % | $395,21 | $396,85 | $384,00 | 47,22M |
| 2026-06-10 | $397,36 | -1,50 % | $398,55 | $405,04 | $397,16 | 32,58M |
| 2026-06-09 | $403,41 | -2,02 % | $409,03 | $411,98 | $398,48 | 35,32M |
| 2026-06-08 | $411,74 | -1,18 % | $414,14 | $417,16 | $408,56 | 32,09M |
| 2026-06-05 | $416,67 | -2,66 % | $428,34 | $429,47 | $414,40 | 34,78M |
| 2026-06-04 | $428,05 | +0,17 % | $435,81 | $436,15 | $426,41 | 26,90M |
| 2026-06-03 | $427,34 | -3,17 % | $438,45 | $440,39 | $424,25 | 39,04M |
| 2026-06-02 | $441,31 | -4,17 % | $446,88 | $453,50 | $440,43 | 37,04M |
| 2026-06-01 | $460,52 | +2,28 % | $464,84 | $466,32 | $458,27 | 53,63M |
| 2026-05-29 | $450,24 | +5,45 % | $432,55 | $450,33 | $432,36 | 79,65M |
| 2026-05-28 | $426,99 | +3,47 % | $412,98 | $429,49 | $412,67 | 47,25M |
| 2026-05-27 | $412,67 | -0,81 % | $411,01 | $415,94 | $409,58 | 28,90M |
| 2026-05-26 | $416,03 | -0,61 % | $416,43 | $419,77 | $413,02 | 30,40M |
| 2026-05-22 | $418,57 | -0,12 % | $419,54 | $424,40 | $416,33 | 22,39M |