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 | $1.510,95 | -1,72 % | $1.535,12 | $1.554,83 | $1.510,38 | 152,50K |
| 2026-09-29 | $1.537,33 | -0,51 % | $1.540,42 | $1.552,82 | $1.523,54 | 144,80K |
| 2026-09-28 | $1.545,26 | +2,22 % | $1.488,97 | $1.545,45 | $1.485,02 | 185,00K |
| 2026-09-25 | $1.511,64 | -0,49 % | $1.510,39 | $1.525,54 | $1.495,51 |
| 129,60K |
| 2026-09-24 | $1.519,15 | +1,80 % | $1.484,91 | $1.541,02 | $1.478,19 | 260,90K |
| 2026-09-23 | $1.492,34 | +0,11 % | $1.484,57 | $1.512,88 | $1.482,20 | 238,60K |
| 2026-09-22 | $1.490,76 | +4,22 % | $1.432,90 | $1.506,65 | $1.424,82 | 302,00K |
| 2026-09-21 | $1.430,44 | +2,74 % | $1.402,66 | $1.436,09 | $1.396,11 | 168,90K |
| 2026-09-18 | $1.392,32 | -1,28 % | $1.404,82 | $1.415,63 | $1.385,13 | 544,40K |
| 2026-09-17 | $1.410,44 | +2,30 % | $1.401,12 | $1.423,42 | $1.380,44 | 288,00K |
| 2026-09-16 | $1.378,69 | +3,63 % | $1.337,56 | $1.400,08 | $1.331,24 | 355,60K |
| 2026-09-15 | $1.330,40 | +3,47 % | $1.293,46 | $1.335,84 | $1.284,73 | 211,70K |
| 2026-09-14 | $1.285,75 | -0,60 % | $1.302,88 | $1.306,14 | $1.274,51 | 206,00K |
| 2026-09-11 | $1.293,52 | +1,01 % | $1.294,03 | $1.302,85 | $1.286,66 | 96,70K |
| 2026-09-10 | $1.280,58 | -0,76 % | $1.275,79 | $1.296,65 | $1.266,55 | 185,90K |
| 2026-09-09 | $1.290,36 | -2,65 % | $1.303,57 | $1.316,39 | $1.288,84 | 193,70K |
| 2026-09-08 | $1.325,52 | -1,47 % | $1.331,81 | $1.347,85 | $1.322,92 | 151,10K |
| 2026-09-04 | $1.345,26 | -0,81 % | $1.341,57 | $1.358,78 | $1.339,09 | 103,00K |
| 2026-09-03 | $1.356,23 | -0,84 % | $1.376,16 | $1.387,32 | $1.334,73 | 168,30K |
| 2026-09-02 | $1.367,74 | -0,60 % | $1.361,36 | $1.398,13 | $1.357,19 | 179,00K |
| 2026-09-01 | $1.375,96 | -2,08 % | $1.410,75 | $1.415,00 | $1.370,33 | 168,50K |
| 2026-08-31 | $1.405,14 | +0,47 % | $1.384,20 | $1.407,11 | $1.376,24 | 221,20K |
| 2026-08-28 | $1.398,58 | -0,63 % | $1.401,09 | $1.406,93 | $1.391,62 | 202,00K |
| 2026-08-27 | $1.407,43 | +0,64 % | $1.406,36 | $1.440,22 | $1.400,61 | 146,00K |
| 2026-08-26 | $1.398,46 | -0,27 % | $1.392,11 | $1.413,41 | $1.390,81 | 97,10K |
| 2026-08-25 | $1.402,25 | +0,24 % | $1.413,57 | $1.421,78 | $1.395,99 | 116,90K |
| 2026-08-24 | $1.398,89 | +0,26 % | $1.393,48 | $1.419,10 | $1.385,68 | 164,30K |
| 2026-08-21 | $1.395,25 | +0,14 % | $1.385,99 | $1.404,52 | $1.377,10 | 365,60K |
| 2026-08-20 | $1.393,23 | -2,24 % | $1.408,57 | $1.447,65 | $1.387,67 | 444,60K |
| 2026-08-19 | $1.425,09 | +1,82 % | $1.423,17 | $1.456,77 | $1.419,41 | 121,70K |
| 2026-08-18 | $1.399,67 | -1,25 % | $1.427,61 | $1.427,61 | $1.396,12 | 140,60K |
| 2026-08-17 | $1.417,42 | -0,11 % | $1.408,96 | $1.428,50 | $1.406,49 | 107,50K |
| 2026-08-14 | $1.419,02 | -0,82 % | $1.419,44 | $1.423,94 | $1.402,61 | 162,00K |
| 2026-08-13 | $1.430,76 | -0,54 % | $1.446,23 | $1.446,23 | $1.405,72 | 89,60K |
| 2026-08-12 | $1.438,53 | +0,09 % | $1.426,11 | $1.442,53 | $1.417,05 | 140,60K |
| 2026-08-11 | $1.437,18 | +0,68 % | $1.422,19 | $1.445,00 | $1.410,92 | 119,70K |
| 2026-08-10 | $1.427,53 | -0,14 % | $1.421,35 | $1.442,18 | $1.419,20 | 148,50K |
| 2026-08-07 | $1.429,46 | +0,58 % | $1.419,49 | $1.435,31 | $1.410,39 | 123,70K |
| 2026-08-06 | $1.421,24 | -0,02 % | $1.420,90 | $1.423,14 | $1.402,97 | 127,00K |
| 2026-08-05 | $1.421,52 | -1,08 % | $1.445,11 | $1.474,19 | $1.416,11 | 187,70K |
| 2026-08-04 | $1.437,00 | -0,55 % | $1.445,00 | $1.457,56 | $1.421,68 | 178,10K |
| 2026-08-03 | $1.445,00 | +2,03 % | $1.409,61 | $1.455,40 | $1.409,61 | 216,30K |
| 2026-07-31 | $1.416,30 | +2,59 % | $1.465,01 | $1.465,01 | $1.369,50 | 257,20K |
| 2026-07-30 | $1.380,61 | -0,56 % | $1.382,13 | $1.386,27 | $1.358,58 | 203,50K |
| 2026-07-29 | $1.388,33 | 0,00 % | $1.388,28 | $1.412,36 | $1.383,26 | 166,10K |
| 2026-07-28 | $1.388,38 | +3,90 % | $1.369,63 | $1.398,00 | $1.359,06 | 202,40K |
| 2026-07-27 | $1.336,29 | +0,69 % | $1.326,96 | $1.341,58 | $1.313,70 | 110,40K |
| 2026-07-24 | $1.327,18 | -0,35 % | $1.334,40 | $1.339,37 | $1.315,59 | 187,70K |
| 2026-07-23 | $1.331,87 | +3,57 % | $1.320,00 | $1.346,26 | $1.304,38 | 318,40K |
| 2026-07-22 | $1.285,90 | -0,95 % | $1.298,37 | $1.299,52 | $1.277,39 | 167,00K |
| 2026-07-21 | $1.298,17 | +1,92 % | $1.236,64 | $1.303,75 | $1.216,90 | 174,80K |
| 2026-07-20 | $1.273,77 | -2,77 % | $1.295,35 | $1.295,80 | $1.269,21 | 197,90K |
| 2026-07-17 | $1.310,02 | -1,88 % | $1.312,13 | $1.339,58 | $1.301,36 | 131,40K |
| 2026-07-16 | $1.335,09 | +1,41 % | $1.313,06 | $1.341,12 | $1.306,40 | 118,40K |
| 2026-07-15 | $1.316,55 | +0,13 % | $1.321,44 | $1.332,24 | $1.314,35 | 139,80K |
| 2026-07-14 | $1.314,83 | +1,18 % | $1.298,61 | $1.317,45 | $1.287,08 | 146,90K |
| 2026-07-13 | $1.299,53 | +0,26 % | $1.288,16 | $1.308,30 | $1.279,06 | 99,30K |
| 2026-07-10 | $1.296,17 | +0,63 % | $1.295,92 | $1.303,45 | $1.281,30 | 106,80K |
| 2026-07-09 | $1.288,02 | +3,13 % | $1.250,53 | $1.290,42 | $1.250,53 | 110,20K |
| 2026-07-08 | $1.248,98 | -3,60 % | $1.269,02 | $1.288,35 | $1.245,00 | 156,60K |
| 2026-07-07 | $1.295,59 | 0,00 % | $1.313,07 | $1.318,00 | $1.285,71 | 175,50K |
| 2026-07-06 | $1.295,56 | -0,98 % | $1.307,37 | $1.314,31 | $1.284,28 | 165,10K |
| 2026-07-02 | $1.308,43 | +0,62 % | $1.308,15 | $1.321,47 | $1.291,68 | 177,50K |
| 2026-07-01 | $1.300,38 | +1,79 % | $1.284,74 | $1.311,41 | $1.278,65 | 265,40K |
| 2026-06-30 | $1.277,51 | +1,48 % | $1.265,57 | $1.285,16 | $1.248,73 | 235,00K |
| 2026-06-29 | $1.258,82 | -0,39 % | $1.259,19 | $1.267,19 | $1.247,56 | 243,60K |
| 2026-06-26 | $1.263,75 | +1,64 % | $1.240,60 | $1.269,62 | $1.240,60 | 381,20K |
| 2026-06-25 | $1.243,42 | +3,34 % | $1.224,27 | $1.261,01 | $1.212,78 | 399,30K |
| 2026-06-24 | $1.203,18 | +4,02 % | $1.175,99 | $1.219,49 | $1.167,05 | 294,80K |
| 2026-06-23 | $1.156,64 | -0,64 % | $1.169,33 | $1.175,52 | $1.146,01 | 306,10K |
| 2026-06-22 | $1.164,07 | +1,68 % | $1.139,03 | $1.164,74 | $1.132,72 | 325,80K |
| 2026-06-18 | $1.144,84 | +1,36 % | $1.135,59 | $1.151,58 | $1.129,53 | 254,40K |
| 2026-06-17 | $1.129,53 | -1,91 % | $1.140,48 | $1.156,07 | $1.121,06 | 148,60K |
| 2026-06-16 | $1.151,57 | -0,25 % | $1.163,28 | $1.166,20 | $1.148,91 | 149,90K |
| 2026-06-15 | $1.154,47 | +2,03 % | $1.142,19 | $1.167,39 | $1.135,99 | 207,00K |
| 2026-06-12 | $1.131,49 | -0,86 % | $1.146,35 | $1.157,76 | $1.122,71 | 116,10K |
| 2026-06-11 | $1.141,25 | +0,73 % | $1.137,44 | $1.142,65 | $1.113,90 | 113,40K |
| 2026-06-10 | $1.133,03 | -2,56 % | $1.141,59 | $1.163,69 | $1.127,95 | 187,00K |
| 2026-06-09 | $1.162,79 | +2,10 % | $1.155,65 | $1.169,31 | $1.136,13 | 312,00K |
| 2026-06-08 | $1.138,88 | -1,34 % | $1.153,51 | $1.158,11 | $1.137,82 | 183,30K |
| 2026-06-05 | $1.154,33 | -2,22 % | $1.179,10 | $1.187,49 | $1.148,59 | 255,10K |
| 2026-06-04 | $1.180,48 | +0,95 % | $1.189,24 | $1.198,02 | $1.173,87 | 183,60K |
| 2026-06-03 | $1.169,32 | -0,06 % | $1.184,82 | $1.184,82 | $1.146,21 | 229,10K |
| 2026-06-02 | $1.170,00 | -1,15 % | $1.167,65 | $1.175,62 | $1.154,66 | 181,50K |
| 2026-06-01 | $1.183,57 | +0,25 % | $1.167,57 | $1.192,50 | $1.166,78 | 209,50K |
| 2026-05-29 | $1.180,58 | +1,47 % | $1.162,83 | $1.183,15 | $1.157,33 | 509,20K |
| 2026-05-28 | $1.163,50 | +6,37 % | $1.110,39 | $1.166,84 | $1.107,81 | 284,50K |
| 2026-05-27 | $1.093,84 | -0,68 % | $1.110,11 | $1.124,99 | $1.089,41 | 136,80K |
| 2026-05-26 | $1.101,33 | -0,16 % | $1.098,46 | $1.109,48 | $1.088,52 | 169,20K |
| 2026-05-22 | $1.103,09 | +1,16 % | $1.096,18 | $1.109,96 | $1.088,67 | 134,50K |