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 | $445,97 | -0,03 % | $446,07 | $450,59 | $445,97 | 794,30K |
| 2026-09-29 | $446,12 | -1,32 % | $450,23 | $451,63 | $445,49 | 894,80K |
| 2026-09-28 | $452,08 | -1,05 % | $453,94 | $456,80 | $451,43 | 614,80K |
| 2026-09-25 | $456,88 | +0,43 % | $454,91 | $461,13 | $454,63 | 574,30K |
| 2026-09-24 | $454,91 | -1,20 % | $460,82 | $463,67 | $451,55 | 922,60K |
| 2026-09-23 | $460,44 | +0,82 % | $458,14 | $465,01 | $456,32 | 814,80K |
| 2026-09-22 | $456,70 | -1,01 % | $462,42 | $462,48 | $453,37 | 788,90K |
| 2026-09-21 | $461,36 | +0,59 % | $464,24 | $464,24 | $457,75 | 653,70K |
| 2026-09-18 | $458,67 | -0,22 % | $459,38 | $461,59 | $455,22 | 1,75M |
| 2026-09-17 | $459,68 | -0,18 % | $460,91 | $465,58 | $457,36 | 568,80K |
| 2026-09-16 | $460,53 | -1,84 % | $468,20 | $469,85 | $460,15 | 1,00M |
| 2026-09-15 | $469,14 | -1,05 % | $476,49 | $478,53 | $466,48 | 1,18M |
| 2026-09-14 | $474,13 | +1,71 % | $468,37 | $478,84 | $464,16 | 1,14M |
| 2026-09-11 | $466,16 | +0,49 % | $467,88 | $470,99 | $465,93 | 690,80K |
| 2026-09-10 | $463,88 | +0,87 % | $462,72 | $466,95 | $460,43 | 770,40K |
| 2026-09-09 | $459,89 | -0,67 % | $463,85 | $468,03 | $459,65 | 894,00K |
| 2026-09-08 | $462,98 | -1,08 % | $465,02 | $467,56 | $458,55 | 1,05M |
| 2026-09-04 | $468,05 | -0,89 % | $470,58 | $472,73 | $466,39 | 751,00K |
| 2026-09-03 | $472,23 | -1,40 % | $480,42 | $482,58 | $470,44 | 1,01M |
| 2026-09-02 | $478,92 | -2,51 % | $491,64 | $492,88 | $478,17 | 1,28M |
| 2026-09-01 | $491,24 | +1,22 % | $487,74 | $494,85 | $486,27 | 1,00M |
| 2026-08-31 | $485,30 | -0,14 % | $486,00 | $488,75 | $484,11 | 1,14M |
| 2026-08-28 | $486,00 | -0,11 % | $488,96 | $488,96 | $483,29 | 504,50K |
| 2026-08-27 | $486,54 | -0,15 % | $485,38 | $490,03 | $483,97 | 523,60K |
| 2026-08-26 | $487,28 | +0,39 % | $482,56 | $490,19 | $481,09 | 805,70K |
| 2026-08-25 | $485,39 | +0,80 % | $484,07 | $487,33 | $480,41 | 1,08M |
| 2026-08-24 | $481,52 | +0,22 % | $481,10 | $486,04 | $478,52 | 923,20K |
| 2026-08-21 | $480,47 | +1,44 % | $471,55 | $483,71 | $471,55 | 1,30M |
| 2026-08-20 | $473,63 | -1,50 % | $477,92 | $486,25 | $472,47 | 1,56M |
| 2026-08-19 | $480,84 | +2,42 % | $469,74 | $484,24 | $469,00 | 1,46M |
| 2026-08-18 | $469,50 | +2,72 % | $458,89 | $472,70 | $458,89 | 1,29M |
| 2026-08-17 | $457,08 | -2,02 % | $463,08 | $467,20 | $457,08 | 825,80K |
| 2026-08-14 | $466,51 | +0,32 % | $466,00 | $468,46 | $461,65 | 833,90K |
| 2026-08-13 | $465,04 | -1,00 % | $469,81 | $471,00 | $460,60 | 638,20K |
| 2026-08-12 | $469,74 | +0,62 % | $466,29 | $470,67 | $462,35 | 573,70K |
| 2026-08-11 | $466,86 | +1,06 % | $459,41 | $470,49 | $457,89 | 764,20K |
| 2026-08-10 | $461,98 | -1,19 % | $469,99 | $469,99 | $457,00 | 822,50K |
| 2026-08-07 | $467,55 | -1,38 % | $478,34 | $479,84 | $467,31 | 996,30K |
| 2026-08-06 | $474,07 | +8,20 % | $474,88 | $493,57 | $464,01 | 1,91M |
| 2026-08-05 | $438,14 | -1,06 % | $444,49 | $445,87 | $436,58 | 1,21M |
| 2026-08-04 | $442,85 | +1,29 % | $437,98 | $445,64 | $433,91 | 1,02M |
| 2026-08-03 | $437,19 | +0,33 % | $438,58 | $442,21 | $435,94 | 957,40K |
| 2026-07-31 | $435,75 | +1,14 % | $426,80 | $438,76 | $426,80 | 708,70K |
| 2026-07-30 | $430,82 | -0,78 % | $433,15 | $435,37 | $421,44 | 828,20K |
| 2026-07-29 | $434,20 | -1,39 % | $437,81 | $441,73 | $432,93 | 1,21M |
| 2026-07-28 | $440,31 | +3,90 % | $428,13 | $442,22 | $426,16 | 944,10K |
| 2026-07-27 | $423,80 | +1,43 % | $419,50 | $427,25 | $418,61 | 834,00K |
| 2026-07-24 | $417,83 | +2,66 % | $406,71 | $418,70 | $404,24 | 770,40K |
| 2026-07-23 | $407,02 | +0,67 % | $402,41 | $408,96 | $402,41 | 721,20K |
| 2026-07-22 | $404,33 | -0,48 % | $407,86 | $409,09 | $402,19 | 532,60K |
| 2026-07-21 | $406,28 | -1,01 % | $410,38 | $411,39 | $401,58 | 820,60K |
| 2026-07-20 | $410,43 | -0,70 % | $418,27 | $422,22 | $409,58 | 756,10K |
| 2026-07-17 | $413,31 | -0,21 % | $412,20 | $420,65 | $411,32 | 1,85M |
| 2026-07-16 | $414,19 | +1,72 % | $407,10 | $414,26 | $405,46 | 778,60K |
| 2026-07-15 | $407,18 | -1,58 % | $412,95 | $413,21 | $406,39 | 634,40K |
| 2026-07-14 | $413,71 | -1,04 % | $414,67 | $417,12 | $412,43 | 765,40K |
| 2026-07-13 | $418,06 | -1,14 % | $424,23 | $427,35 | $417,15 | 734,00K |
| 2026-07-10 | $422,88 | +1,36 % | $417,22 | $425,17 | $413,84 | 631,40K |
| 2026-07-09 | $417,21 | -0,79 % | $422,38 | $424,55 | $412,16 | 965,00K |
| 2026-07-08 | $420,54 | -0,87 % | $422,84 | $425,08 | $414,50 | 1,04M |
| 2026-07-07 | $424,21 | +0,33 % | $428,38 | $432,00 | $423,97 | 1,03M |
| 2026-07-06 | $422,83 | +0,04 % | $419,50 | $425,92 | $417,05 | 729,10K |
| 2026-07-02 | $422,66 | +0,89 % | $422,08 | $424,49 | $419,10 | 549,70K |
| 2026-07-01 | $418,94 | +0,88 % | $414,35 | $422,54 | $413,50 | 948,40K |
| 2026-06-30 | $415,29 | +0,65 % | $411,41 | $418,99 | $408,08 | 1,46M |
| 2026-06-29 | $412,60 | +2,41 % | $403,02 | $417,00 | $401,15 | 1,33M |
| 2026-06-26 | $402,89 | +1,48 % | $396,39 | $403,64 | $395,09 | 1,30M |
| 2026-06-25 | $397,01 | -0,90 % | $398,98 | $408,80 | $396,66 | 1,08M |
| 2026-06-24 | $400,60 | +2,87 % | $390,30 | $403,46 | $389,02 | 1,20M |
| 2026-06-23 | $389,44 | -0,71 % | $391,80 | $395,81 | $389,41 | 966,60K |
| 2026-06-22 | $392,23 | -0,74 % | $397,03 | $401,23 | $390,61 | 1,51M |
| 2026-06-18 | $395,17 | -1,38 % | $400,60 | $400,60 | $392,42 | 2,44M |
| 2026-06-17 | $400,70 | -1,04 % | $403,29 | $407,21 | $397,50 | 1,34M |
| 2026-06-16 | $404,93 | -1,65 % | $410,67 | $416,46 | $401,97 | 1,03M |
| 2026-06-15 | $411,72 | -0,13 % | $412,99 | $415,00 | $408,29 | 1,35M |
| 2026-06-12 | $412,25 | +0,46 % | $413,13 | $413,83 | $407,77 | 602,50K |
| 2026-06-11 | $410,35 | -0,31 % | $411,44 | $413,99 | $403,99 | 994,40K |
| 2026-06-10 | $411,64 | -0,59 % | $415,00 | $418,97 | $411,62 | 1,09M |
| 2026-06-09 | $414,07 | +1,79 % | $405,73 | $415,61 | $403,66 | 1,09M |
| 2026-06-08 | $406,80 | -0,86 % | $408,70 | $410,07 | $401,62 | 1,17M |
| 2026-06-05 | $410,34 | -0,09 % | $411,23 | $412,90 | $407,45 | 910,40K |
| 2026-06-04 | $410,72 | +0,57 % | $412,78 | $416,34 | $410,08 | 783,60K |
| 2026-06-03 | $408,39 | -1,69 % | $413,45 | $416,21 | $408,27 | 922,00K |
| 2026-06-02 | $415,42 | +0,93 % | $414,57 | $417,01 | $406,00 | 888,40K |
| 2026-06-01 | $411,58 | +2,06 % | $407,00 | $415,56 | $405,20 | 1,07M |
| 2026-05-29 | $403,28 | -2,01 % | $409,72 | $411,40 | $401,85 | 2,11M |
| 2026-05-28 | $411,54 | +0,69 % | $408,78 | $416,55 | $405,13 | 1,14M |
| 2026-05-27 | $408,71 | -0,43 % | $410,39 | $413,08 | $407,56 | 705,00K |
| 2026-05-26 | $410,48 | +1,58 % | $403,05 | $413,41 | $401,04 | 1,35M |
| 2026-05-22 | $404,08 | +0,96 % | $402,37 | $407,09 | $399,85 | 957,10K |