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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $219,51 | -2,07 % | $224,21 | $224,30 | $219,51 | 116,80K |
| 2026-09-29 | $224,16 | -0,80 % | $225,90 | $227,58 | $220,55 | 105,20K |
| 2026-09-28 | $225,97 | -0,61 % | $226,20 | $228,96 | $223,12 | 92,60K |
| 2026-09-25 | $227,36 | +2,60 % | $221,42 | $229,45 | $221,42 |
| 156,20K |
| 2026-09-24 | $221,60 | -1,45 % | $224,20 | $225,16 | $219,72 | 84,40K |
| 2026-09-23 | $224,87 | +0,90 % | $222,62 | $227,10 | $220,45 | 109,80K |
| 2026-09-22 | $222,86 | -0,20 % | $224,01 | $225,72 | $220,71 | 71,90K |
| 2026-09-21 | $223,31 | +0,54 % | $223,34 | $225,29 | $221,80 | 103,60K |
| 2026-09-18 | $222,11 | -1,21 % | $224,21 | $229,05 | $220,54 | 467,80K |
| 2026-09-17 | $224,84 | -0,23 % | $226,08 | $226,08 | $223,74 | 76,10K |
| 2026-09-16 | $225,36 | -0,55 % | $226,32 | $230,09 | $224,21 | 72,00K |
| 2026-09-15 | $226,61 | -0,50 % | $226,85 | $227,57 | $223,61 | 58,20K |
| 2026-09-14 | $227,76 | +1,47 % | $223,98 | $228,69 | $222,49 | 67,10K |
| 2026-09-11 | $224,47 | -0,20 % | $224,48 | $227,89 | $222,63 | 52,00K |
| 2026-09-10 | $224,92 | -1,02 % | $226,55 | $229,96 | $222,50 | 75,50K |
| 2026-09-09 | $227,24 | +2,84 % | $221,30 | $229,57 | $219,58 | 93,80K |
| 2026-09-08 | $220,97 | +1,07 % | $217,28 | $222,63 | $216,26 | 82,40K |
| 2026-09-04 | $218,64 | -1,35 % | $218,49 | $222,77 | $215,90 | 61,00K |
| 2026-09-03 | $221,64 | +1,98 % | $218,57 | $221,91 | $215,02 | 78,30K |
| 2026-09-02 | $217,34 | -0,74 % | $220,42 | $222,39 | $216,08 | 117,50K |
| 2026-09-01 | $218,97 | +1,13 % | $217,40 | $222,68 | $215,86 | 129,20K |
| 2026-08-31 | $216,53 | -2,77 % | $222,87 | $222,87 | $214,15 | 91,30K |
| 2026-08-28 | $222,70 | +0,20 % | $224,45 | $224,75 | $221,28 | 147,50K |
| 2026-08-27 | $222,26 | -1,26 % | $223,07 | $224,99 | $220,47 | 122,70K |
| 2026-08-26 | $225,09 | +0,16 % | $224,98 | $228,00 | $222,46 | 89,50K |
| 2026-08-25 | $224,73 | -1,60 % | $228,84 | $228,84 | $223,51 | 94,10K |
| 2026-08-24 | $228,38 | -2,15 % | $233,63 | $236,00 | $227,88 | 90,60K |
| 2026-08-21 | $233,40 | -1,41 % | $237,08 | $237,80 | $229,30 | 90,80K |
| 2026-08-20 | $236,75 | +1,16 % | $232,88 | $239,29 | $232,88 | 114,50K |
| 2026-08-19 | $234,04 | -0,06 % | $235,57 | $239,19 | $231,62 | 101,80K |
| 2026-08-18 | $234,17 | +2,62 % | $229,43 | $234,17 | $227,76 | 95,80K |
| 2026-08-17 | $228,20 | +2,06 % | $223,66 | $228,90 | $223,66 | 93,40K |
| 2026-08-14 | $223,59 | +1,71 % | $209,33 | $226,33 | $209,33 | 178,30K |
| 2026-08-13 | $219,84 | -0,81 % | $220,69 | $224,89 | $219,03 | 106,60K |
| 2026-08-12 | $221,64 | +2,28 % | $216,84 | $223,60 | $216,84 | 144,10K |
| 2026-08-11 | $216,69 | -1,97 % | $220,27 | $222,31 | $215,47 | 95,60K |
| 2026-08-10 | $221,04 | +2,55 % | $213,24 | $222,06 | $213,24 | 123,70K |
| 2026-08-07 | $215,54 | -1,78 % | $222,73 | $226,87 | $211,59 | 128,70K |
| 2026-08-06 | $219,45 | -0,90 % | $221,21 | $227,41 | $218,09 | 108,20K |
| 2026-08-05 | $221,45 | +6,36 % | $208,00 | $222,15 | $202,74 | 134,40K |
| 2026-08-04 | $208,20 | -6,54 % | $220,85 | $223,15 | $208,16 | 166,80K |
| 2026-08-03 | $222,76 | -1,45 % | $225,84 | $228,48 | $222,02 | 106,10K |
| 2026-07-31 | $226,03 | -1,28 % | $229,45 | $229,45 | $220,66 | 85,80K |
| 2026-07-30 | $228,97 | +0,14 % | $230,43 | $231,00 | $227,03 | 147,90K |
| 2026-07-29 | $228,66 | -1,01 % | $232,00 | $232,67 | $227,91 | 81,30K |
| 2026-07-28 | $231,00 | +2,17 % | $226,57 | $231,34 | $226,57 | 65,40K |
| 2026-07-27 | $226,09 | +0,18 % | $226,80 | $230,11 | $225,18 | 102,90K |
| 2026-07-24 | $225,69 | +1,89 % | $223,41 | $227,12 | $221,32 | 72,30K |
| 2026-07-23 | $221,51 | +0,53 % | $220,00 | $222,39 | $217,78 | 123,30K |
| 2026-07-22 | $220,34 | -1,13 % | $222,75 | $222,90 | $216,39 | 91,00K |
| 2026-07-21 | $222,85 | +1,35 % | $220,62 | $225,39 | $217,76 | 110,80K |
| 2026-07-20 | $219,88 | -3,63 % | $230,33 | $232,25 | $219,41 | 78,50K |
| 2026-07-17 | $228,16 | +1,57 % | $224,97 | $231,73 | $222,90 | 131,40K |
| 2026-07-16 | $224,64 | +3,92 % | $216,57 | $229,16 | $216,57 | 140,60K |
| 2026-07-15 | $216,17 | +2,55 % | $209,35 | $217,09 | $208,16 | 96,70K |
| 2026-07-14 | $210,79 | +1,40 % | $208,50 | $211,92 | $204,20 | 89,30K |
| 2026-07-13 | $207,87 | -1,19 % | $210,75 | $213,54 | $207,27 | 130,80K |
| 2026-07-10 | $210,38 | -1,77 % | $215,00 | $215,33 | $207,67 | 109,50K |
| 2026-07-09 | $214,18 | +1,13 % | $213,29 | $214,71 | $210,14 | 100,80K |
| 2026-07-08 | $211,78 | -2,13 % | $214,18 | $216,85 | $209,37 | 113,30K |
| 2026-07-07 | $216,40 | -0,47 % | $217,50 | $219,70 | $212,97 | 165,60K |
| 2026-07-06 | $217,43 | -0,46 % | $219,12 | $220,86 | $216,27 | 103,10K |
| 2026-07-02 | $218,44 | +2,69 % | $213,86 | $219,03 | $213,56 | 105,60K |
| 2026-07-01 | $212,71 | +0,64 % | $212,37 | $215,76 | $212,37 | 99,00K |
| 2026-06-30 | $211,36 | +2,44 % | $205,50 | $213,31 | $203,85 | 126,30K |
| 2026-06-29 | $206,33 | -0,10 % | $205,28 | $207,32 | $198,60 | 137,30K |
| 2026-06-26 | $206,54 | +2,49 % | $202,05 | $206,54 | $198,38 | 504,00K |
| 2026-06-25 | $201,53 | -0,63 % | $202,61 | $203,04 | $198,00 | 105,50K |
| 2026-06-24 | $202,81 | +1,64 % | $197,41 | $204,77 | $197,41 | 103,20K |
| 2026-06-23 | $199,54 | -0,92 % | $200,81 | $205,66 | $198,28 | 140,00K |
| 2026-06-22 | $201,40 | -0,06 % | $199,20 | $202,86 | $196,52 | 180,10K |
| 2026-06-18 | $201,53 | +5,46 % | $193,13 | $205,90 | $190,86 | 667,20K |
| 2026-06-17 | $191,10 | -0,45 % | $191,10 | $192,70 | $186,65 | 130,20K |
| 2026-06-16 | $191,97 | -1,85 % | $196,04 | $200,66 | $190,25 | 142,60K |
| 2026-06-15 | $195,59 | -1,08 % | $198,14 | $199,81 | $194,50 | 134,30K |
| 2026-06-12 | $197,72 | +0,90 % | $197,44 | $202,82 | $196,25 | 110,90K |
| 2026-06-11 | $195,95 | +2,16 % | $194,07 | $197,24 | $193,19 | 96,40K |
| 2026-06-10 | $191,81 | -0,16 % | $193,55 | $196,70 | $191,81 | 153,40K |
| 2026-06-09 | $192,12 | +2,34 % | $188,94 | $193,18 | $188,94 | 142,50K |
| 2026-06-08 | $187,73 | -2,29 % | $193,33 | $195,90 | $187,65 | 151,80K |
| 2026-06-05 | $192,13 | +2,19 % | $187,80 | $194,88 | $187,80 | 105,80K |
| 2026-06-04 | $188,02 | +0,85 % | $186,46 | $190,17 | $185,17 | 77,60K |
| 2026-06-03 | $186,44 | +1,69 % | $187,19 | $188,57 | $183,46 | 116,40K |
| 2026-06-02 | $183,35 | +2,20 % | $180,11 | $183,61 | $176,75 | 118,80K |
| 2026-06-01 | $179,40 | -2,72 % | $183,44 | $185,91 | $179,31 | 145,20K |
| 2026-05-29 | $184,42 | -0,23 % | $184,00 | $185,16 | $181,11 | 76,30K |
| 2026-05-28 | $184,84 | -3,73 % | $192,90 | $192,90 | $182,94 | 86,10K |
| 2026-05-27 | $192,00 | +1,05 % | $191,21 | $193,95 | $189,10 | 103,30K |
| 2026-05-26 | $190,00 | -3,06 % | $193,97 | $195,67 | $182,01 | 178,50K |
| 2026-05-22 | $196,00 | 0,00 % | $194,90 | $197,45 | $193,11 | 132,80K |