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 | $1.065,11 | 0,00 % | $1.076,76 | $1.083,50 | $1.062,36 | 30,54M |
| 2026-09-29 | $1.065,08 | +1,05 % | $1.076,69 | $1.082,66 | $1.057,70 | 19,72M |
| 2026-09-28 | $1.053,98 | -2,61 % | $1.075,98 | $1.084,81 | $1.032,00 | 22,23M |
| 2026-09-25 | $1.082,28 | +0,16 % | $1.095,83 | $1.108,72 | $1.073,00 | 20,95M |
| 2026-09-24 | $1.080,53 | +0,81 % | $1.049,75 | $1.081,04 | $1.044,00 | 22,07M |
| 2026-09-23 | $1.071,88 | -2,22 % | $1.100,07 | $1.105,50 | $1.064,25 | 21,57M |
| 2026-09-22 | $1.096,16 | +5,00 % | $1.032,85 | $1.097,25 | $1.030,02 | 29,19M |
| 2026-09-21 | $1.043,96 | +2,77 % | $1.044,99 | $1.064,49 | $1.030,68 | 28,17M |
| 2026-09-18 | $1.015,80 | +3,92 % | $984,72 | $1.016,44 | $977,83 | 35,80M |
| 2026-09-17 | $977,50 | +5,50 % | $954,57 | $986,20 | $953,50 | 22,09M |
| 2026-09-16 | $926,55 | -0,11 % | $934,23 | $941,20 | $917,64 | 20,21M |
| 2026-09-15 | $927,60 | +0,39 % | $937,50 | $944,94 | $920,13 | 20,43M |
| 2026-09-14 | $924,03 | -5,25 % | $906,03 | $932,21 | $902,60 | 27,14M |
| 2026-09-11 | $975,26 | -0,22 % | $993,20 | $993,99 | $967,38 | 21,74M |
| 2026-09-10 | $977,41 | -4,90 % | $997,00 | $999,00 | $973,50 | 26,23M |
| 2026-09-09 | $1.027,77 | +2,75 % | $998,81 | $1.042,40 | $992,29 | 23,81M |
| 2026-09-08 | $1.000,26 | -1,61 % | $1.036,40 | $1.041,07 | $997,62 | 26,60M |
| 2026-09-04 | $1.016,59 | +6,10 % | $971,34 | $1.017,77 | $969,00 | 35,25M |
| 2026-09-03 | $958,16 | +0,22 % | $956,91 | $959,76 | $918,88 | 24,18M |
| 2026-09-02 | $956,08 | +2,43 % | $930,83 | $958,00 | $927,16 | 21,44M |
| 2026-09-01 | $933,44 | -2,64 % | $941,13 | $969,44 | $922,39 | 27,76M |
| 2026-08-31 | $958,73 | +2,77 % | $931,39 | $959,97 | $930,79 | 22,57M |
| 2026-08-28 | $932,86 | -0,27 % | $919,29 | $946,80 | $909,09 | 22,89M |
| 2026-08-27 | $935,39 | -0,32 % | $967,01 | $968,71 | $906,89 | 28,84M |
| 2026-08-26 | $938,40 | +0,58 % | $925,74 | $945,75 | $924,60 | 18,72M |
| 2026-08-25 | $932,97 | +2,48 % | $928,98 | $946,67 | $916,30 | 19,16M |
| 2026-08-24 | $910,43 | -5,83 % | $934,78 | $936,45 | $887,61 | 30,01M |
| 2026-08-21 | $966,78 | -0,77 % | $989,68 | $989,96 | $958,26 | 21,82M |
| 2026-08-20 | $974,33 | +3,97 % | $935,01 | $977,28 | $929,07 | 25,21M |
| 2026-08-19 | $937,11 | -0,39 % | $959,36 | $960,00 | $915,18 | 26,90M |
| 2026-08-18 | $940,76 | -7,02 % | $957,10 | $978,67 | $926,64 | 37,31M |
| 2026-08-17 | $1.011,75 | +4,13 % | $999,55 | $1.036,13 | $995,26 | 33,43M |
| 2026-08-14 | $971,66 | +2,30 % | $979,32 | $984,00 | $956,20 | 27,88M |
| 2026-08-13 | $949,83 | +4,23 % | $912,89 | $978,00 | $906,50 | 36,70M |
| 2026-08-12 | $911,29 | +4,92 % | $912,94 | $935,80 | $899,54 | 36,80M |
| 2026-08-11 | $868,52 | +0,87 % | $871,80 | $879,00 | $844,62 | 29,44M |
| 2026-08-10 | $861,00 | -1,89 % | $863,67 | $894,99 | $854,40 | 27,82M |
| 2026-08-07 | $877,57 | -0,44 % | $903,60 | $904,80 | $847,02 | 34,57M |
| 2026-08-06 | $881,47 | -1,31 % | $843,11 | $913,33 | $827,00 | 35,78M |
| 2026-08-05 | $893,19 | +0,06 % | $885,30 | $928,98 | $881,20 | 34,72M |
| 2026-08-04 | $892,67 | +7,62 % | $866,82 | $902,43 | $858,50 | 37,48M |
| 2026-08-03 | $829,50 | +0,79 % | $786,36 | $836,62 | $770,10 | 42,61M |
| 2026-07-31 | $823,03 | -5,90 % | $919,65 | $930,88 | $818,00 | 54,54M |
| 2026-07-30 | $874,66 | +18,36 % | $793,14 | $882,50 | $789,00 | 63,08M |
| 2026-07-29 | $739,00 | -9,94 % | $833,00 | $841,80 | $737,88 | 69,85M |
| 2026-07-28 | $820,53 | -8,85 % | $839,61 | $848,36 | $789,09 | 61,04M |
| 2026-07-27 | $900,20 | -2,25 % | $932,45 | $935,00 | $854,79 | 47,59M |
| 2026-07-24 | $920,95 | -6,99 % | $959,03 | $967,14 | $904,00 | 40,80M |
| 2026-07-23 | $990,21 | +3,20 % | $975,13 | $1.011,77 | $964,40 | 40,20M |
| 2026-07-22 | $959,48 | -1,17 % | $938,25 | $982,62 | $936,06 | 31,59M |
| 2026-07-21 | $970,82 | +12,17 % | $925,35 | $982,88 | $916,57 | 49,37M |
| 2026-07-20 | $865,46 | +1,94 % | $885,57 | $901,00 | $858,90 | 37,71M |
| 2026-07-17 | $848,95 | -0,50 % | $822,53 | $903,96 | $804,00 | 63,35M |
| 2026-07-16 | $853,20 | -5,65 % | $866,77 | $887,71 | $840,51 | 46,72M |
| 2026-07-15 | $904,28 | -8,02 % | $975,81 | $978,40 | $873,63 | 54,78M |
| 2026-07-14 | $983,12 | +4,92 % | $988,38 | $994,80 | $950,07 | 30,84M |
| 2026-07-13 | $937,00 | -4,32 % | $929,00 | $943,50 | $902,60 | 35,54M |
| 2026-07-10 | $979,30 | -1,24 % | $964,98 | $998,00 | $954,13 | 31,77M |
| 2026-07-09 | $991,64 | +4,52 % | $1.016,51 | $1.035,50 | $987,13 | 41,11M |
| 2026-07-08 | $948,80 | +1,11 % | $902,64 | $959,00 | $900,41 | 42,98M |
| 2026-07-07 | $938,38 | -4,71 % | $923,01 | $942,02 | $891,66 | 52,37M |
| 2026-07-06 | $984,75 | +0,94 % | $1.007,00 | $1.019,00 | $980,85 | 37,12M |
| 2026-07-02 | $975,56 | -5,49 % | $1.041,50 | $1.064,64 | $950,28 | 61,32M |
| 2026-07-01 | $1.032,28 | -10,57 % | $1.082,01 | $1.097,00 | $1.032,20 | 51,33M |
| 2026-06-30 | $1.154,29 | +0,79 % | $1.144,73 | $1.168,68 | $1.124,66 | 42,15M |
| 2026-06-29 | $1.145,28 | +1,14 % | $1.128,70 | $1.148,79 | $1.023,65 | 60,69M |
| 2026-06-26 | $1.132,33 | -6,69 % | $1.139,08 | $1.198,71 | $1.121,36 | 86,41M |
| 2026-06-25 | $1.213,56 | +15,74 % | $1.233,00 | $1.255,00 | $1.136,31 | 82,14M |
| 2026-06-24 | $1.048,51 | -0,31 % | $1.082,22 | $1.083,32 | $991,10 | 68,94M |
| 2026-06-23 | $1.051,77 | -13,18 % | $1.080,00 | $1.125,00 | $1.038,50 | 60,24M |
| 2026-06-22 | $1.211,38 | +6,82 % | $1.196,22 | $1.213,56 | $1.168,57 | 53,14M |
| 2026-06-18 | $1.133,99 | +8,70 % | $1.108,07 | $1.149,43 | $1.092,79 | 64,64M |
| 2026-06-17 | $1.043,19 | +2,20 % | $1.061,30 | $1.093,67 | $1.014,14 | 46,15M |
| 2026-06-16 | $1.020,76 | -6,18 % | $1.099,70 | $1.110,40 | $1.020,00 | 45,50M |
| 2026-06-15 | $1.087,99 | +10,84 % | $1.055,89 | $1.097,47 | $1.051,50 | 44,99M |
| 2026-06-12 | $981,61 | -1,43 % | $971,81 | $1.012,62 | $960,19 | 40,79M |
| 2026-06-11 | $995,87 | +11,66 % | $904,37 | $996,77 | $895,50 | 59,42M |
| 2026-06-10 | $891,88 | -4,70 % | $905,13 | $957,48 | $883,25 | 55,71M |
| 2026-06-09 | $935,89 | -1,41 % | $988,18 | $989,15 | $854,35 | 73,45M |
| 2026-06-08 | $949,28 | +9,87 % | $938,27 | $962,95 | $916,50 | 54,10M |
| 2026-06-05 | $864,01 | -13,25 % | $944,40 | $961,89 | $864,01 | 77,25M |
| 2026-06-04 | $996,00 | -7,74 % | $1.007,10 | $1.036,37 | $971,68 | 54,92M |
| 2026-06-03 | $1.079,57 | +1,45 % | $1.079,01 | $1.089,29 | $1.038,50 | 40,32M |
| 2026-06-02 | $1.064,10 | +2,76 % | $1.050,00 | $1.076,56 | $1.017,20 | 47,56M |
| 2026-06-01 | $1.035,50 | +6,64 % | $1.009,72 | $1.046,97 | $1.009,50 | 46,55M |
| 2026-05-29 | $971,00 | +5,14 % | $957,00 | $981,00 | $940,51 | 60,50M |
| 2026-05-28 | $923,52 | -0,53 % | $929,83 | $949,49 | $904,78 | 49,69M |
| 2026-05-27 | $928,41 | +3,63 % | $955,66 | $956,16 | $888,15 | 72,30M |
| 2026-05-26 | $895,88 | +19,29 % | $820,50 | $916,80 | $820,30 | 76,56M |
| 2026-05-22 | $751,00 | -1,46 % | $756,82 | $780,20 | $747,20 | 36,00M |