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 | $101,43 | -0,12 % | $101,41 | $101,58 | $101,41 | 28,00K |
| 2026-09-29 | $101,55 | +0,07 % | $101,55 | $101,66 | $101,35 | 17,30K |
| 2026-09-28 | $101,48 | -0,07 % | $101,45 | $101,55 | $101,34 | 13,90K |
| 2026-09-25 | $101,55 | +7,70 % | $101,20 | $102,00 | $101,20 |
| 160,30K |
| 2026-09-24 | $94,29 | -0,12 % | $95,20 | $95,20 | $93,80 | 49,50K |
| 2026-09-23 | $94,40 | -2,60 % | $97,30 | $97,30 | $94,40 | 24,60K |
| 2026-09-22 | $96,92 | -0,57 % | $98,59 | $98,59 | $96,51 | 22,50K |
| 2026-09-21 | $97,48 | -1,52 % | $98,30 | $98,30 | $97,03 | 26,20K |
| 2026-09-18 | $98,98 | +1,06 % | $97,16 | $99,00 | $97,16 | 74,20K |
| 2026-09-17 | $97,94 | -0,74 % | $99,13 | $99,51 | $97,50 | 32,50K |
| 2026-09-16 | $98,67 | +0,97 % | $98,39 | $99,00 | $98,00 | 17,20K |
| 2026-09-15 | $97,72 | -0,60 % | $98,38 | $98,38 | $97,57 | 23,80K |
| 2026-09-14 | $98,31 | +0,35 % | $98,35 | $98,56 | $98,29 | 11,70K |
| 2026-09-11 | $97,97 | +0,16 % | $98,53 | $98,53 | $97,44 | 18,30K |
| 2026-09-10 | $97,81 | -0,19 % | $98,12 | $98,87 | $97,55 | 28,60K |
| 2026-09-09 | $98,00 | -0,31 % | $98,30 | $98,65 | $97,90 | 29,50K |
| 2026-09-08 | $98,30 | -0,37 % | $98,93 | $98,93 | $98,10 | 27,90K |
| 2026-09-04 | $98,67 | +0,53 % | $98,97 | $98,97 | $98,11 | 10,80K |
| 2026-09-03 | $98,15 | +0,30 % | $98,40 | $98,40 | $98,00 | 13,80K |
| 2026-09-02 | $97,86 | +0,16 % | $97,84 | $98,15 | $97,84 | 19,10K |
| 2026-09-01 | $97,70 | -0,16 % | $98,00 | $98,03 | $97,67 | 20,70K |
| 2026-08-31 | $97,86 | -0,62 % | $98,91 | $98,91 | $97,53 | 23,40K |
| 2026-08-28 | $98,47 | +0,75 % | $98,03 | $98,74 | $97,09 | 16,10K |
| 2026-08-27 | $97,74 | +0,06 % | $97,03 | $98,04 | $96,66 | 26,30K |
| 2026-08-26 | $97,68 | -0,17 % | $98,14 | $98,14 | $97,48 | 13,60K |
| 2026-08-25 | $97,85 | -0,01 % | $98,13 | $98,13 | $97,71 | 10,40K |
| 2026-08-24 | $97,86 | -0,76 % | $98,86 | $98,86 | $97,54 | 26,70K |
| 2026-08-21 | $98,61 | +1,40 % | $97,01 | $98,86 | $97,01 | 76,20K |
| 2026-08-20 | $97,25 | 0,00 % | $97,03 | $97,49 | $97,03 | 18,70K |
| 2026-08-19 | $97,25 | -0,26 % | $97,33 | $97,86 | $97,25 | 12,50K |
| 2026-08-18 | $97,50 | 0,00 % | $97,50 | $97,91 | $97,01 | 24,00K |
| 2026-08-17 | $97,50 | +0,55 % | $97,34 | $97,82 | $97,00 | 35,20K |
| 2026-08-14 | $96,97 | +0,18 % | $96,90 | $97,34 | $96,90 | 62,50K |
| 2026-08-13 | $96,80 | -0,06 % | $97,00 | $97,42 | $96,75 | 23,90K |
| 2026-08-12 | $96,86 | -0,61 % | $97,20 | $97,80 | $96,60 | 27,60K |
| 2026-08-11 | $97,45 | -0,15 % | $98,25 | $98,25 | $97,16 | 16,20K |
| 2026-08-10 | $97,60 | -0,42 % | $98,22 | $98,44 | $97,58 | 25,20K |
| 2026-08-07 | $98,01 | -0,30 % | $98,27 | $98,58 | $98,00 | 13,80K |
| 2026-08-06 | $98,30 | -0,71 % | $99,49 | $99,49 | $98,07 | 15,40K |
| 2026-08-05 | $99,00 | +0,92 % | $98,30 | $99,36 | $98,28 | 10,90K |
| 2026-08-04 | $98,10 | -0,41 % | $98,00 | $99,30 | $97,88 | 47,40K |
| 2026-08-03 | $98,50 | +0,40 % | $98,90 | $99,59 | $98,30 | 23,30K |
| 2026-07-31 | $98,11 | -0,40 % | $98,40 | $98,52 | $97,73 | 17,40K |
| 2026-07-30 | $98,50 | 0,00 % | $98,85 | $98,85 | $98,01 | 12,40K |
| 2026-07-29 | $98,50 | -0,91 % | $99,74 | $99,74 | $98,42 | 18,10K |
| 2026-07-28 | $99,40 | +0,26 % | $99,53 | $100,40 | $99,35 | 15,10K |
| 2026-07-27 | $99,14 | +0,98 % | $98,48 | $99,27 | $98,08 | 12,50K |
| 2026-07-24 | $98,18 | -0,09 % | $97,99 | $98,67 | $97,96 | 21,30K |
| 2026-07-23 | $98,27 | +0,83 % | $97,67 | $98,47 | $97,01 | 20,50K |
| 2026-07-22 | $97,46 | -0,43 % | $98,07 | $98,26 | $97,38 | 26,80K |
| 2026-07-21 | $97,88 | +0,38 % | $97,92 | $98,60 | $97,14 | 23,40K |
| 2026-07-20 | $97,51 | +1,52 % | $97,24 | $98,30 | $96,69 | 30,30K |
| 2026-07-17 | $96,05 | -4,20 % | $100,11 | $100,27 | $95,50 | 58,50K |
| 2026-07-16 | $100,26 | -0,08 % | $100,70 | $100,70 | $100,16 | 27,10K |
| 2026-07-15 | $100,34 | -0,01 % | $100,44 | $100,55 | $100,25 | 21,90K |
| 2026-07-14 | $100,35 | -0,20 % | $100,56 | $101,15 | $100,35 | 19,20K |
| 2026-07-13 | $100,55 | +0,03 % | $100,69 | $100,94 | $100,18 | 24,30K |
| 2026-07-10 | $100,52 | -0,28 % | $100,88 | $100,97 | $100,51 | 23,70K |
| 2026-07-09 | $100,80 | -0,01 % | $101,00 | $101,00 | $100,51 | 33,70K |
| 2026-07-08 | $100,81 | -0,21 % | $101,10 | $101,22 | $100,81 | 30,70K |
| 2026-07-07 | $101,02 | -0,07 % | $101,09 | $101,23 | $100,80 | 26,40K |
| 2026-07-06 | $101,09 | -0,45 % | $101,50 | $101,50 | $100,92 | 42,70K |
| 2026-07-02 | $101,55 | +0,15 % | $101,43 | $101,62 | $101,01 | 26,20K |
| 2026-07-01 | $101,40 | -0,20 % | $101,10 | $101,46 | $101,02 | 23,10K |
| 2026-06-30 | $101,60 | +0,68 % | $101,44 | $101,60 | $101,04 | 29,90K |
| 2026-06-29 | $100,91 | -1,15 % | $101,88 | $101,88 | $100,85 | 28,70K |
| 2026-06-26 | $102,08 | +0,45 % | $101,69 | $102,08 | $100,83 | 111,30K |
| 2026-06-25 | $101,62 | +0,82 % | $101,19 | $101,62 | $100,79 | 18,20K |
| 2026-06-24 | $100,79 | -0,19 % | $101,47 | $101,47 | $100,66 | 23,00K |
| 2026-06-23 | $100,98 | +0,16 % | $100,67 | $101,00 | $100,63 | 23,50K |
| 2026-06-22 | $100,82 | -0,83 % | $101,31 | $101,31 | $100,60 | 16,90K |
| 2026-06-18 | $101,66 | +0,09 % | $101,68 | $101,99 | $101,42 | 26,30K |
| 2026-06-17 | $101,57 | -0,19 % | $101,76 | $101,82 | $101,50 | 19,50K |
| 2026-06-16 | $101,76 | -0,19 % | $101,91 | $102,24 | $101,73 | 19,90K |
| 2026-06-15 | $101,95 | +0,01 % | $101,95 | $102,13 | $101,86 | 21,10K |
| 2026-06-12 | $101,94 | +0,35 % | $101,90 | $102,22 | $101,73 | 28,40K |
| 2026-06-11 | $101,58 | +0,18 % | $101,80 | $101,85 | $101,38 | 15,50K |
| 2026-06-10 | $101,40 | -0,07 % | $102,00 | $102,00 | $101,40 | 26,40K |
| 2026-06-09 | $101,47 | -0,80 % | $102,19 | $102,30 | $101,43 | 25,80K |
| 2026-06-08 | $102,29 | +0,44 % | $101,95 | $102,46 | $101,83 | 40,00K |
| 2026-06-05 | $101,84 | +0,51 % | $101,54 | $102,42 | $101,54 | 27,20K |
| 2026-06-04 | $101,32 | +0,16 % | $101,20 | $101,50 | $101,18 | 20,60K |
| 2026-06-03 | $101,16 | +0,17 % | $100,98 | $101,16 | $100,90 | 15,20K |
| 2026-06-02 | $100,99 | +0,18 % | $100,85 | $101,02 | $100,75 | 23,00K |
| 2026-06-01 | $100,81 | -0,09 % | $101,00 | $101,20 | $100,78 | 13,10K |
| 2026-05-29 | $100,90 | -0,30 % | $101,20 | $101,20 | $100,90 | 10,60K |
| 2026-05-28 | $101,20 | +0,22 % | $100,91 | $101,20 | $100,81 | 10,90K |
| 2026-05-27 | $100,98 | -0,22 % | $101,19 | $101,29 | $100,91 | 15,40K |
| 2026-05-26 | $101,20 | +0,13 % | $100,94 | $101,20 | $100,89 | 9,20K |
| 2026-05-22 | $101,07 | -0,04 % | $100,99 | $101,20 | $100,88 | 11,10K |