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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $126,80 | +2,49 % | $125,01 | $126,91 | $123,52 | 121,70K |
| 2026-09-30 | $123,72 | -0,67 % | $125,00 | $125,18 | $123,71 | 546,30K |
| 2026-09-29 | $124,55 | +1,97 % | $122,18 | $124,93 | $121,64 | 818,40K |
| 2026-09-28 | $122,14 | +0,76 % | $119,34 | $122,48 | $119,34 | 520,30K |
| 2026-09-25 | $121,22 | +0,41 % | $120,73 | $122,00 | $120,33 | 578,40K |
| 2026-09-24 | $120,73 | -2,72 % | $122,70 | $124,00 | $119,68 | 862,20K |
| 2026-09-23 | $124,10 | +2,25 % | $121,61 | $124,68 | $120,24 | 788,50K |
| 2026-09-22 | $121,37 | -0,21 % | $121,43 | $124,07 | $121,01 | 827,40K |
| 2026-09-21 | $121,63 | -0,47 % | $122,47 | $123,10 | $120,37 | 725,10K |
| 2026-09-18 | $122,21 | +0,37 % | $121,74 | $122,39 | $119,37 | 1,87M |
| 2026-09-17 | $121,76 | +1,06 % | $122,31 | $122,99 | $121,22 | 546,30K |
| 2026-09-16 | $120,48 | +0,50 % | $120,16 | $120,94 | $119,07 | 844,80K |
| 2026-09-15 | $119,88 | +0,50 % | $119,74 | $120,83 | $118,28 | 742,70K |
| 2026-09-14 | $119,28 | -1,02 % | $119,61 | $120,51 | $118,41 | 586,50K |
| 2026-09-11 | $120,51 | +0,69 % | $121,59 | $123,05 | $119,88 | 610,90K |
| 2026-09-10 | $119,68 | +0,21 % | $117,25 | $120,00 | $117,25 | 742,00K |
| 2026-09-09 | $119,43 | -0,79 % | $119,96 | $121,33 | $118,53 | 598,40K |
| 2026-09-08 | $120,38 | -0,85 % | $121,21 | $122,36 | $119,95 | 565,00K |
| 2026-09-04 | $121,41 | +2,99 % | $118,20 | $121,69 | $117,12 | 429,70K |
| 2026-09-03 | $117,89 | +1,22 % | $115,86 | $118,00 | $115,86 | 644,30K |
| 2026-09-02 | $116,47 | -1,08 % | $117,81 | $119,40 | $115,73 | 523,40K |
| 2026-09-01 | $117,74 | -0,96 % | $118,42 | $119,56 | $116,74 | 567,90K |
| 2026-08-31 | $118,88 | -0,27 % | $119,56 | $120,05 | $118,20 | 618,80K |
| 2026-08-28 | $119,20 | -2,30 % | $122,56 | $122,71 | $118,83 | 425,90K |
| 2026-08-27 | $122,01 | -0,40 % | $121,70 | $122,80 | $120,70 | 563,70K |
| 2026-08-26 | $122,50 | +3,52 % | $119,35 | $122,59 | $118,16 | 493,10K |
| 2026-08-25 | $118,33 | -0,78 % | $120,42 | $120,42 | $117,90 | 320,80K |
| 2026-08-24 | $119,26 | -0,46 % | $120,26 | $121,02 | $118,41 | 543,70K |
| 2026-08-21 | $119,81 | +1,79 % | $118,51 | $119,88 | $118,02 | 627,80K |
| 2026-08-20 | $117,70 | -2,19 % | $119,50 | $119,55 | $117,11 | 626,50K |
| 2026-08-19 | $120,33 | -1,84 % | $123,22 | $123,97 | $119,59 | 502,10K |
| 2026-08-18 | $122,59 | -1,61 % | $124,71 | $124,71 | $122,33 | 459,30K |
| 2026-08-17 | $124,60 | +0,63 % | $123,65 | $125,72 | $122,99 | 664,60K |
| 2026-08-14 | $123,82 | +2,09 % | $121,50 | $124,00 | $120,91 | 671,60K |
| 2026-08-13 | $121,29 | +1,55 % | $120,09 | $121,44 | $119,45 | 821,80K |
| 2026-08-12 | $119,44 | -0,52 % | $120,58 | $120,99 | $117,72 | 734,60K |
| 2026-08-11 | $120,06 | -2,33 % | $122,93 | $124,51 | $119,95 | 662,90K |
| 2026-08-10 | $122,93 | +0,01 % | $123,02 | $123,22 | $121,55 | 596,10K |
| 2026-08-07 | $122,92 | -0,80 % | $123,63 | $124,61 | $122,68 | 825,60K |
| 2026-08-06 | $123,91 | -1,32 % | $126,33 | $126,93 | $123,48 | 486,10K |
| 2026-08-05 | $125,57 | -0,92 % | $128,25 | $130,46 | $125,53 | 528,40K |
| 2026-08-04 | $126,74 | +1,47 % | $125,57 | $127,35 | $121,89 | 597,90K |
| 2026-08-03 | $124,91 | +1,22 % | $123,23 | $125,82 | $123,23 | 661,50K |
| 2026-07-31 | $123,40 | +1,60 % | $123,16 | $124,09 | $121,39 | 482,70K |
| 2026-07-30 | $121,46 | +0,41 % | $122,17 | $122,25 | $119,60 | 570,60K |
| 2026-07-29 | $120,97 | -3,05 % | $123,97 | $124,68 | $120,21 | 875,40K |
| 2026-07-28 | $124,78 | -1,44 % | $127,59 | $127,83 | $124,38 | 663,40K |
| 2026-07-27 | $126,60 | +0,76 % | $127,89 | $127,89 | $120,90 | 713,90K |
| 2026-07-24 | $125,64 | -0,15 % | $125,62 | $127,11 | $125,17 | 394,40K |
| 2026-07-23 | $125,83 | -1,14 % | $127,25 | $128,79 | $124,14 | 551,00K |
| 2026-07-22 | $127,28 | +0,67 % | $126,60 | $127,55 | $126,18 | 493,40K |
| 2026-07-21 | $126,43 | +1,82 % | $125,17 | $126,79 | $122,53 | 736,70K |
| 2026-07-20 | $124,17 | -0,48 % | $125,56 | $125,97 | $123,69 | 458,60K |
| 2026-07-17 | $124,77 | -0,68 % | $124,74 | $125,88 | $123,85 | 969,20K |
| 2026-07-16 | $125,63 | +1,56 % | $123,76 | $126,30 | $123,76 | 942,50K |
| 2026-07-15 | $123,70 | -0,33 % | $123,39 | $126,91 | $122,70 | 812,10K |
| 2026-07-14 | $124,11 | +0,10 % | $124,69 | $125,35 | $121,28 | 820,90K |
| 2026-07-13 | $123,99 | +0,79 % | $126,56 | $126,99 | $123,58 | 950,00K |
| 2026-07-10 | $123,02 | +1,96 % | $120,66 | $123,64 | $119,77 | 610,30K |
| 2026-07-09 | $120,66 | +1,40 % | $119,91 | $121,34 | $119,10 | 848,00K |
| 2026-07-08 | $118,99 | -0,90 % | $117,55 | $119,03 | $117,31 | 729,20K |
| 2026-07-07 | $120,07 | -0,88 % | $120,95 | $121,86 | $119,36 | 810,30K |
| 2026-07-06 | $121,14 | -1,34 % | $122,31 | $122,70 | $119,33 | 1,07M |
| 2026-07-02 | $122,78 | -0,45 % | $125,35 | $126,94 | $122,16 | 1,55M |
| 2026-07-01 | $123,34 | +3,69 % | $119,66 | $127,51 | $117,02 | 2,38M |
| 2026-06-30 | $118,95 | +1,95 % | $117,72 | $121,64 | $116,50 | 1,08M |
| 2026-06-29 | $116,67 | -1,28 % | $117,34 | $117,39 | $115,65 | 693,10K |
| 2026-06-26 | $118,18 | -1,00 % | $118,98 | $118,99 | $116,78 | 959,90K |
| 2026-06-25 | $119,37 | +2,42 % | $117,48 | $120,20 | $116,81 | 937,20K |
| 2026-06-24 | $116,55 | +0,25 % | $116,55 | $118,26 | $115,80 | 599,30K |
| 2026-06-23 | $116,26 | -0,98 % | $116,01 | $116,68 | $114,69 | 637,30K |
| 2026-06-22 | $117,41 | -0,93 % | $118,21 | $118,92 | $116,84 | 694,50K |
| 2026-06-18 | $118,51 | +2,89 % | $116,35 | $118,98 | $116,35 | 1,02M |
| 2026-06-17 | $115,18 | -1,79 % | $117,15 | $118,27 | $114,35 | 862,40K |
| 2026-06-16 | $117,28 | +2,68 % | $116,30 | $118,30 | $115,10 | 832,60K |
| 2026-06-15 | $114,22 | -2,12 % | $117,69 | $117,90 | $114,05 | 685,30K |
| 2026-06-12 | $116,69 | +0,97 % | $116,22 | $116,78 | $114,73 | 609,70K |
| 2026-06-11 | $115,57 | +0,36 % | $116,14 | $116,53 | $114,57 | 666,50K |
| 2026-06-10 | $115,16 | -1,44 % | $117,15 | $118,50 | $115,05 | 754,20K |
| 2026-06-09 | $116,84 | +1,08 % | $116,79 | $119,13 | $115,71 | 826,20K |
| 2026-06-08 | $115,59 | +0,07 % | $115,07 | $117,26 | $114,77 | 844,40K |
| 2026-06-05 | $115,51 | -1,26 % | $116,57 | $117,45 | $114,99 | 552,60K |
| 2026-06-04 | $116,98 | -0,20 % | $117,72 | $118,52 | $116,75 | 623,30K |
| 2026-06-03 | $117,21 | +1,77 % | $114,48 | $117,27 | $113,53 | 608,10K |
| 2026-06-02 | $115,17 | +2,94 % | $112,69 | $115,97 | $112,37 | 922,90K |
| 2026-06-01 | $111,88 | +2,20 % | $108,88 | $112,44 | $107,49 | 892,60K |
| 2026-05-29 | $109,47 | -0,28 % | $109,27 | $111,23 | $108,62 | 1,03M |
| 2026-05-28 | $109,78 | +2,13 % | $107,72 | $110,50 | $106,04 | 836,90K |
| 2026-05-27 | $107,49 | -1,19 % | $109,22 | $109,67 | $107,21 | 465,70K |
| 2026-05-26 | $108,79 | +2,15 % | $107,01 | $109,09 | $106,50 | 309,20K |