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 | $156,32 | +0,44 % | $155,17 | $158,58 | $153,62 | 254,30K |
| 2026-09-29 | $155,64 | -0,21 % | $156,60 | $157,26 | $154,04 | 232,50K |
| 2026-09-28 | $155,96 | -1,93 % | $156,64 | $158,48 | $154,56 | 273,60K |
| 2026-09-25 | $159,03 | -0,44 % | $160,62 | $163,37 | $158,61 |
| 303,60K |
| 2026-09-24 | $159,73 | +0,94 % | $157,09 | $161,57 | $154,46 | 380,60K |
| 2026-09-23 | $158,25 | +1,28 % | $157,02 | $162,22 | $156,63 | 384,30K |
| 2026-09-22 | $156,25 | -0,29 % | $158,98 | $159,82 | $152,87 | 387,20K |
| 2026-09-21 | $156,70 | +1,16 % | $156,78 | $159,50 | $153,40 | 483,80K |
| 2026-09-18 | $154,91 | +0,17 % | $155,22 | $157,00 | $151,82 | 1,11M |
| 2026-09-17 | $154,65 | -6,38 % | $167,08 | $168,50 | $153,79 | 1,01M |
| 2026-09-16 | $165,19 | +2,78 % | $160,72 | $167,95 | $159,54 | 408,50K |
| 2026-09-15 | $160,72 | -0,69 % | $160,78 | $163,99 | $159,28 | 256,70K |
| 2026-09-14 | $161,84 | -2,13 % | $163,20 | $164,02 | $158,78 | 327,30K |
| 2026-09-11 | $165,37 | +6,09 % | $157,36 | $165,79 | $157,36 | 268,70K |
| 2026-09-10 | $155,87 | -0,12 % | $156,00 | $157,73 | $154,07 | 174,40K |
| 2026-09-09 | $156,05 | -0,82 % | $156,77 | $158,42 | $155,32 | 186,70K |
| 2026-09-08 | $157,34 | -2,26 % | $160,98 | $160,98 | $156,04 | 315,80K |
| 2026-09-04 | $160,98 | +1,15 % | $158,88 | $161,76 | $157,39 | 203,50K |
| 2026-09-03 | $159,15 | +4,66 % | $154,05 | $159,42 | $152,01 | 187,50K |
| 2026-09-02 | $152,06 | -1,30 % | $154,07 | $156,20 | $150,01 | 231,60K |
| 2026-09-01 | $154,07 | -1,88 % | $155,98 | $155,98 | $153,54 | 240,50K |
| 2026-08-31 | $157,02 | +0,88 % | $159,41 | $159,41 | $155,50 | 290,40K |
| 2026-08-28 | $155,65 | -0,39 % | $157,40 | $158,57 | $154,99 | 217,00K |
| 2026-08-27 | $156,26 | +2,92 % | $152,29 | $156,86 | $152,29 | 262,90K |
| 2026-08-26 | $151,83 | +0,80 % | $150,99 | $152,25 | $149,21 | 158,70K |
| 2026-08-25 | $150,63 | +3,68 % | $146,19 | $151,46 | $145,30 | 296,60K |
| 2026-08-24 | $145,29 | -1,42 % | $146,41 | $148,41 | $144,67 | 246,30K |
| 2026-08-21 | $147,39 | +0,77 % | $147,22 | $149,14 | $145,50 | 170,60K |
| 2026-08-20 | $146,27 | -0,67 % | $145,94 | $150,79 | $142,72 | 256,90K |
| 2026-08-19 | $147,26 | -1,33 % | $150,49 | $150,49 | $146,75 | 197,50K |
| 2026-08-18 | $149,24 | -0,05 % | $147,88 | $151,69 | $146,07 | 370,10K |
| 2026-08-17 | $149,31 | -3,20 % | $153,36 | $153,36 | $148,71 | 359,90K |
| 2026-08-14 | $154,25 | -1,50 % | $156,35 | $157,35 | $153,77 | 233,20K |
| 2026-08-13 | $156,60 | +1,25 % | $154,34 | $156,90 | $153,09 | 300,40K |
| 2026-08-12 | $154,67 | +2,46 % | $151,17 | $155,74 | $149,69 | 358,90K |
| 2026-08-11 | $150,95 | -2,45 % | $153,39 | $155,99 | $150,76 | 393,70K |
| 2026-08-10 | $154,74 | +3,63 % | $148,45 | $155,10 | $146,76 | 433,80K |
| 2026-08-07 | $149,32 | +0,09 % | $149,49 | $154,57 | $148,30 | 547,80K |
| 2026-08-06 | $149,19 | +6,35 % | $142,20 | $153,91 | $137,43 | 905,90K |
| 2026-08-05 | $140,28 | +2,20 % | $136,55 | $141,91 | $131,10 | 806,30K |
| 2026-08-04 | $137,26 | +4,25 % | $131,76 | $141,00 | $131,69 | 901,90K |
| 2026-08-03 | $131,67 | +2,13 % | $130,50 | $135,35 | $130,50 | 731,20K |
| 2026-07-31 | $128,93 | +0,91 % | $128,07 | $130,66 | $126,21 | 395,50K |
| 2026-07-30 | $127,77 | +0,27 % | $127,49 | $130,97 | $125,20 | 454,70K |
| 2026-07-29 | $127,42 | +2,10 % | $123,98 | $130,52 | $123,98 | 538,30K |
| 2026-07-28 | $124,80 | +1,52 % | $124,13 | $126,72 | $122,08 | 293,40K |
| 2026-07-27 | $122,93 | +4,49 % | $119,38 | $123,19 | $119,08 | 477,50K |
| 2026-07-24 | $117,65 | +1,72 % | $116,94 | $119,69 | $114,73 | 206,00K |
| 2026-07-23 | $115,66 | -1,87 % | $116,76 | $118,77 | $115,07 | 186,80K |
| 2026-07-22 | $117,87 | +1,49 % | $116,36 | $118,12 | $115,75 | 196,10K |
| 2026-07-21 | $116,14 | +1,71 % | $114,45 | $116,79 | $114,39 | 247,30K |
| 2026-07-20 | $114,19 | -0,99 % | $115,11 | $115,58 | $111,47 | 606,50K |
| 2026-07-17 | $115,33 | -0,29 % | $112,81 | $116,84 | $112,49 | 427,00K |
| 2026-07-16 | $115,67 | +0,89 % | $114,35 | $117,62 | $114,25 | 458,80K |
| 2026-07-15 | $114,65 | -4,27 % | $121,34 | $122,95 | $112,94 | 289,10K |
| 2026-07-14 | $119,77 | -1,30 % | $121,02 | $121,75 | $118,72 | 342,50K |
| 2026-07-13 | $121,35 | +1,29 % | $120,33 | $122,22 | $119,58 | 198,00K |
| 2026-07-10 | $119,81 | +1,47 % | $118,43 | $121,00 | $118,26 | 183,90K |
| 2026-07-09 | $118,07 | +4,92 % | $112,53 | $118,82 | $110,93 | 349,40K |
| 2026-07-08 | $112,53 | +0,35 % | $110,64 | $113,59 | $110,16 | 364,30K |
| 2026-07-07 | $112,14 | +0,38 % | $111,85 | $113,64 | $111,00 | 355,40K |
| 2026-07-06 | $111,71 | -1,44 % | $113,90 | $116,00 | $111,23 | 413,70K |
| 2026-07-02 | $113,34 | -5,40 % | $119,26 | $120,51 | $110,22 | 622,70K |
| 2026-07-01 | $119,81 | -1,63 % | $122,10 | $125,00 | $119,18 | 395,90K |
| 2026-06-30 | $121,80 | +1,15 % | $119,04 | $122,73 | $116,46 | 487,30K |
| 2026-06-29 | $120,41 | +0,77 % | $119,42 | $122,36 | $118,53 | 617,50K |
| 2026-06-26 | $119,49 | +4,91 % | $112,45 | $120,44 | $112,45 | 1,31M |
| 2026-06-25 | $113,90 | +0,53 % | $114,17 | $117,44 | $112,25 | 298,80K |
| 2026-06-24 | $113,30 | +2,51 % | $110,26 | $114,20 | $110,10 | 375,70K |
| 2026-06-23 | $110,53 | +4,19 % | $106,31 | $111,48 | $106,21 | 439,70K |
| 2026-06-22 | $106,09 | -2,17 % | $107,21 | $109,67 | $105,30 | 579,90K |
| 2026-06-18 | $108,44 | +1,38 % | $107,10 | $108,95 | $102,68 | 790,90K |
| 2026-06-17 | $106,96 | -2,07 % | $109,22 | $109,53 | $105,55 | 404,40K |
| 2026-06-16 | $109,22 | -1,43 % | $111,34 | $114,35 | $107,96 | 417,00K |
| 2026-06-15 | $110,81 | -0,22 % | $111,49 | $113,73 | $110,41 | 356,00K |
| 2026-06-12 | $111,05 | +0,43 % | $110,50 | $112,19 | $108,43 | 250,30K |
| 2026-06-11 | $110,58 | +1,38 % | $108,91 | $111,21 | $107,06 | 306,70K |
| 2026-06-10 | $109,08 | -0,66 % | $108,70 | $112,80 | $106,05 | 352,10K |
| 2026-06-09 | $109,80 | -0,31 % | $110,22 | $112,34 | $105,59 | 354,90K |
| 2026-06-08 | $110,14 | -0,84 % | $111,07 | $113,07 | $110,01 | 430,60K |
| 2026-06-05 | $111,07 | -6,53 % | $118,83 | $120,01 | $110,27 | 532,70K |
| 2026-06-04 | $118,83 | +2,79 % | $115,95 | $120,68 | $114,43 | 789,10K |
| 2026-06-03 | $115,60 | -3,43 % | $117,52 | $118,47 | $109,48 | 745,70K |
| 2026-06-02 | $119,70 | +1,64 % | $117,59 | $123,13 | $115,29 | 782,60K |
| 2026-06-01 | $117,77 | +10,71 % | $107,24 | $118,36 | $107,05 | 689,20K |
| 2026-05-29 | $106,38 | +2,90 % | $103,55 | $108,32 | $103,55 | 796,90K |
| 2026-05-28 | $103,38 | +0,53 % | $102,80 | $104,29 | $101,79 | 271,30K |
| 2026-05-27 | $102,83 | +2,73 % | $102,75 | $104,54 | $101,09 | 656,70K |
| 2026-05-26 | $100,10 | +2,43 % | $97,73 | $101,95 | $97,19 | 468,80K |
| 2026-05-22 | $97,73 | +4,45 % | $93,75 | $97,98 | $93,75 | 369,40K |