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 | $235,88 | -0,62 % | $243,65 | $250,48 | $235,06 | 14,62M |
| 2026-09-29 | $237,35 | +2,36 % | $235,18 | $246,98 | $233,61 | 13,10M |
| 2026-09-28 | $231,88 | -2,30 % | $235,20 | $245,35 | $228,38 | 12,76M |
| 2026-09-25 | $237,33 | -2,53 % | $245,60 | $246,92 | $235,41 | 11,05M |
| 2026-09-24 | $243,48 | +7,44 % | $231,84 | $249,19 | $229,50 | 24,34M |
| 2026-09-23 | $226,61 | -4,03 % | $235,16 | $236,57 | $226,39 | 11,01M |
| 2026-09-22 | $236,12 | +1,43 % | $233,24 | $246,61 | $231,66 | 15,39M |
| 2026-09-21 | $232,80 | +4,14 % | $225,96 | $237,96 | $221,30 | 17,53M |
| 2026-09-18 | $223,54 | +2,55 % | $217,90 | $224,65 | $210,30 | 21,35M |
| 2026-09-17 | $217,99 | +4,12 % | $230,02 | $232,85 | $209,65 | 30,77M |
| 2026-09-16 | $209,37 | +0,96 % | $212,49 | $220,40 | $208,46 | 13,92M |
| 2026-09-15 | $207,37 | -2,27 % | $211,03 | $216,56 | $206,85 | 10,49M |
| 2026-09-14 | $212,19 | -5,50 % | $204,98 | $219,32 | $203,87 | 13,73M |
| 2026-09-11 | $224,55 | -1,56 % | $234,80 | $234,95 | $223,64 | 11,23M |
| 2026-09-10 | $228,11 | -5,09 % | $232,00 | $238,33 | $226,03 | 13,06M |
| 2026-09-09 | $240,35 | -1,45 % | $247,90 | $250,27 | $240,20 | 11,44M |
| 2026-09-08 | $243,88 | +7,73 % | $234,85 | $254,74 | $234,32 | 26,70M |
| 2026-09-04 | $226,39 | +7,48 % | $210,19 | $226,58 | $209,40 | 14,97M |
| 2026-09-03 | $210,63 | +3,20 % | $202,88 | $211,67 | $196,63 | 10,68M |
| 2026-09-02 | $204,09 | +2,28 % | $195,65 | $205,21 | $195,15 | 10,82M |
| 2026-09-01 | $199,54 | -3,29 % | $199,91 | $202,81 | $194,80 | 10,86M |
| 2026-08-31 | $206,32 | -1,37 % | $205,74 | $208,88 | $201,50 | 10,56M |
| 2026-08-28 | $209,18 | -4,26 % | $211,96 | $214,28 | $205,48 | 13,12M |
| 2026-08-27 | $218,48 | +2,13 % | $223,37 | $228,50 | $215,41 | 16,07M |
| 2026-08-26 | $213,93 | -3,62 % | $215,50 | $221,47 | $213,60 | 10,56M |
| 2026-08-25 | $221,97 | +5,24 % | $217,96 | $223,44 | $213,55 | 13,55M |
| 2026-08-24 | $210,91 | -3,75 % | $211,20 | $213,75 | $201,89 | 16,88M |
| 2026-08-21 | $219,13 | -0,45 % | $226,36 | $230,81 | $217,85 | 20,24M |
| 2026-08-20 | $220,11 | -1,69 % | $223,00 | $223,00 | $212,04 | 28,48M |
| 2026-08-19 | $223,90 | -9,87 % | $232,32 | $236,20 | $213,75 | 50,44M |
| 2026-08-18 | $248,43 | -7,60 % | $268,70 | $274,80 | $244,78 | 22,82M |
| 2026-08-17 | $268,85 | -3,18 % | $276,78 | $280,83 | $263,82 | 19,72M |
| 2026-08-14 | $277,68 | +8,88 % | $258,09 | $278,66 | $256,90 | 29,02M |
| 2026-08-13 | $255,04 | -1,60 % | $255,47 | $275,96 | $247,38 | 36,24M |
| 2026-08-12 | $259,20 | +34,14 % | $226,00 | $259,44 | $216,11 | 63,54M |
| 2026-08-11 | $193,23 | +4,95 % | $187,50 | $195,60 | $187,31 | 22,53M |
| 2026-08-10 | $184,11 | -2,05 % | $186,08 | $196,13 | $183,11 | 16,17M |
| 2026-08-07 | $187,97 | -1,01 % | $197,37 | $197,42 | $180,63 | 22,82M |
| 2026-08-06 | $189,88 | -13,29 % | $205,42 | $215,51 | $189,17 | 26,72M |
| 2026-08-05 | $218,99 | -2,99 % | $219,95 | $228,02 | $214,74 | 15,77M |
| 2026-08-04 | $225,74 | +6,19 % | $216,41 | $229,47 | $215,50 | 21,36M |
| 2026-08-03 | $212,58 | +11,64 % | $184,09 | $221,67 | $176,25 | 28,63M |
| 2026-07-31 | $190,41 | +1,05 % | $200,93 | $204,57 | $182,50 | 25,70M |
| 2026-07-30 | $188,43 | +27,13 % | $172,18 | $195,89 | $169,08 | 42,30M |
| 2026-07-29 | $148,22 | -12,65 % | $170,45 | $172,00 | $145,80 | 39,78M |
| 2026-07-28 | $169,69 | -9,68 % | $178,87 | $180,07 | $161,44 | 28,90M |
| 2026-07-27 | $187,88 | +0,06 % | $196,73 | $199,89 | $180,83 | 18,17M |
| 2026-07-24 | $187,77 | -15,02 % | $218,00 | $218,54 | $186,41 | 24,10M |
| 2026-07-23 | $220,97 | +1,29 % | $214,29 | $230,30 | $214,22 | 15,31M |
| 2026-07-22 | $218,16 | +0,57 % | $211,00 | $228,66 | $209,52 | 16,92M |
| 2026-07-21 | $216,92 | +18,78 % | $193,05 | $217,62 | $192,12 | 25,63M |
| 2026-07-20 | $182,62 | +2,76 % | $186,96 | $194,34 | $179,08 | 16,90M |
| 2026-07-17 | $177,71 | +3,46 % | $165,07 | $186,77 | $164,31 | 24,91M |
| 2026-07-16 | $171,77 | -13,90 % | $190,41 | $193,10 | $169,23 | 28,41M |
| 2026-07-15 | $199,51 | +2,79 % | $197,42 | $203,25 | $187,24 | 18,84M |
| 2026-07-14 | $194,09 | -7,80 % | $217,04 | $222,75 | $193,00 | 17,93M |
| 2026-07-13 | $210,51 | -4,16 % | $212,69 | $219,00 | $204,70 | 10,84M |
| 2026-07-10 | $219,65 | +1,60 % | $213,03 | $224,48 | $207,44 | 11,49M |
| 2026-07-09 | $216,20 | -0,13 % | $229,18 | $229,50 | $211,51 | 13,99M |
| 2026-07-08 | $216,48 | +10,91 % | $192,67 | $218,49 | $192,67 | 17,93M |
| 2026-07-07 | $195,19 | -8,37 % | $202,32 | $207,52 | $193,68 | 17,16M |
| 2026-07-06 | $213,02 | -1,21 % | $216,25 | $224,97 | $206,21 | 14,92M |
| 2026-07-02 | $215,62 | -5,92 % | $233,00 | $237,26 | $207,30 | 24,80M |
| 2026-07-01 | $229,18 | -17,01 % | $240,27 | $246,49 | $228,17 | 30,68M |
| 2026-06-30 | $276,17 | +5,75 % | $258,26 | $290,60 | $255,80 | 12,87M |
| 2026-06-29 | $261,15 | +8,68 % | $249,38 | $263,80 | $234,50 | 14,30M |
| 2026-06-26 | $240,30 | -6,36 % | $244,85 | $248,80 | $234,40 | 13,16M |
| 2026-06-25 | $256,63 | -1,17 % | $272,57 | $275,52 | $252,56 | 14,50M |
| 2026-06-24 | $259,66 | -5,66 % | $275,10 | $276,15 | $249,21 | 15,29M |
| 2026-06-23 | $275,25 | -2,95 % | $257,75 | $295,23 | $251,00 | 18,77M |
| 2026-06-22 | $283,61 | -1,07 % | $289,96 | $299,86 | $278,00 | 14,70M |
| 2026-06-18 | $286,69 | +2,06 % | $298,20 | $298,80 | $275,58 | 36,63M |
| 2026-06-17 | $280,91 | +5,96 % | $265,65 | $297,93 | $264,29 | 24,39M |
| 2026-06-16 | $265,10 | +1,93 % | $255,47 | $277,35 | $253,40 | 14,64M |
| 2026-06-15 | $260,07 | +11,93 % | $251,96 | $262,89 | $245,24 | 16,70M |
| 2026-06-12 | $232,36 | +4,55 % | $234,65 | $243,59 | $223,50 | 17,13M |
| 2026-06-11 | $222,24 | +4,98 % | $205,39 | $228,49 | $205,00 | 14,30M |
| 2026-06-10 | $211,69 | -3,83 % | $215,49 | $230,99 | $211,37 | 15,36M |
| 2026-06-09 | $220,12 | +0,97 % | $230,00 | $237,65 | $200,30 | 22,70M |
| 2026-06-08 | $218,00 | -4,31 % | $240,40 | $240,40 | $217,70 | 14,01M |
| 2026-06-05 | $227,81 | -12,27 % | $246,86 | $250,75 | $216,69 | 20,87M |
| 2026-06-04 | $259,67 | +3,17 % | $239,74 | $264,47 | $234,69 | 12,30M |
| 2026-06-03 | $251,68 | -3,42 % | $260,21 | $267,46 | $247,51 | 11,53M |
| 2026-06-02 | $260,58 | -1,49 % | $272,10 | $278,84 | $259,75 | 14,04M |
| 2026-06-01 | $264,51 | +14,46 % | $244,09 | $274,80 | $238,00 | 24,25M |
| 2026-05-29 | $231,09 | +2,10 % | $227,86 | $233,60 | $210,40 | 23,75M |
| 2026-05-28 | $226,34 | +8,62 % | $230,38 | $232,89 | $219,01 | 26,02M |
| 2026-05-27 | $208,37 | +0,15 % | $207,79 | $209,64 | $198,31 | 13,98M |
| 2026-05-26 | $208,06 | -3,12 % | $220,68 | $221,01 | $205,66 | 11,29M |
| 2026-05-22 | $214,77 | -2,35 % | $219,26 | $221,92 | $210,73 | 10,61M |