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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $159,90 | -1,03 % | $162,60 | $162,60 | $159,90 | 14,52K |
| 2026-09-30 | $161,57 | +0,06 % | $162,84 | $162,97 | $160,67 | 259,30K |
| 2026-09-29 | $161,48 | -0,19 % | $161,65 | $163,81 | $160,50 | 299,10K |
| 2026-09-28 | $161,78 | -0,20 % | $162,27 | $165,43 | $160,21 | 371,80K |
| 2026-09-25 | $162,10 | +0,35 % | $161,19 | $162,33 | $159,33 | 287,30K |
| 2026-09-24 | $161,53 | -2,44 % | $164,47 | $166,54 | $159,85 | 356,70K |
| 2026-09-23 | $165,57 | -1,17 % | $167,53 | $168,99 | $164,05 | 341,50K |
| 2026-09-22 | $167,53 | +0,83 % | $167,92 | $171,53 | $164,16 | 310,20K |
| 2026-09-21 | $166,15 | +6,15 % | $157,67 | $168,99 | $157,67 | 402,80K |
| 2026-09-18 | $156,53 | -3,58 % | $161,56 | $163,98 | $155,13 | 1,45M |
| 2026-09-17 | $162,34 | -0,81 % | $164,97 | $167,02 | $160,92 | 321,90K |
| 2026-09-16 | $163,67 | -3,04 % | $168,36 | $169,18 | $161,83 | 292,60K |
| 2026-09-15 | $168,80 | -1,01 % | $169,46 | $170,75 | $167,01 | 347,20K |
| 2026-09-14 | $170,52 | +0,85 % | $169,54 | $173,41 | $169,54 | 254,20K |
| 2026-09-11 | $169,09 | -0,52 % | $170,45 | $173,11 | $168,10 | 332,30K |
| 2026-09-10 | $169,97 | +3,07 % | $165,20 | $172,76 | $164,10 | 425,10K |
| 2026-09-09 | $164,91 | -2,51 % | $167,84 | $170,77 | $158,81 | 684,00K |
| 2026-09-08 | $169,15 | -4,34 % | $176,83 | $177,80 | $167,73 | 439,90K |
| 2026-09-04 | $176,83 | -0,47 % | $176,68 | $177,93 | $175,00 | 232,40K |
| 2026-09-03 | $177,67 | +0,27 % | $178,13 | $180,94 | $175,48 | 220,00K |
| 2026-09-02 | $177,19 | -0,37 % | $177,90 | $182,69 | $175,27 | 305,30K |
| 2026-09-01 | $177,84 | -2,36 % | $180,29 | $181,85 | $177,08 | 277,10K |
| 2026-08-31 | $182,13 | -0,65 % | $184,06 | $184,06 | $179,19 | 331,90K |
| 2026-08-28 | $183,32 | +1,92 % | $179,67 | $183,83 | $179,25 | 338,10K |
| 2026-08-27 | $179,86 | -3,05 % | $184,32 | $185,85 | $179,18 | 320,20K |
| 2026-08-26 | $185,52 | -2,04 % | $189,72 | $189,98 | $185,16 | 279,00K |
| 2026-08-25 | $189,39 | +1,69 % | $184,73 | $189,90 | $182,33 | 297,30K |
| 2026-08-24 | $186,24 | +0,05 % | $185,79 | $189,52 | $184,81 | 373,00K |
| 2026-08-21 | $186,14 | -0,61 % | $187,30 | $188,52 | $184,42 | 262,80K |
| 2026-08-20 | $187,29 | -0,04 % | $187,37 | $189,25 | $184,32 | 296,20K |
| 2026-08-19 | $187,37 | +2,63 % | $181,90 | $189,58 | $181,90 | 376,30K |
| 2026-08-18 | $182,57 | -1,21 % | $186,11 | $187,89 | $181,62 | 298,40K |
| 2026-08-17 | $184,80 | -2,52 % | $186,59 | $187,37 | $181,34 | 380,80K |
| 2026-08-14 | $189,57 | +0,49 % | $187,08 | $190,49 | $186,94 | 328,80K |
| 2026-08-13 | $188,65 | +1,90 % | $185,42 | $189,21 | $182,29 | 315,20K |
| 2026-08-12 | $185,14 | +0,31 % | $183,00 | $186,06 | $181,01 | 289,70K |
| 2026-08-11 | $184,56 | -3,74 % | $190,01 | $191,03 | $179,79 | 428,70K |
| 2026-08-10 | $191,73 | -1,06 % | $190,27 | $193,99 | $190,18 | 356,60K |
| 2026-08-07 | $193,78 | +3,09 % | $189,36 | $197,60 | $187,59 | 463,70K |
| 2026-08-06 | $187,97 | -1,08 % | $183,00 | $198,16 | $180,07 | 590,60K |
| 2026-08-05 | $190,03 | -3,17 % | $195,59 | $196,61 | $188,96 | 404,40K |
| 2026-08-04 | $196,25 | +1,95 % | $189,85 | $196,46 | $189,85 | 326,90K |
| 2026-08-03 | $192,49 | +1,03 % | $192,81 | $195,75 | $190,89 | 226,00K |
| 2026-07-31 | $190,53 | -0,99 % | $191,27 | $191,38 | $188,42 | 301,90K |
| 2026-07-30 | $192,43 | -2,29 % | $194,40 | $194,41 | $187,60 | 298,00K |
| 2026-07-29 | $196,94 | +1,64 % | $193,65 | $198,96 | $191,27 | 380,50K |
| 2026-07-28 | $193,77 | +4,29 % | $188,23 | $196,17 | $186,03 | 264,50K |
| 2026-07-27 | $185,80 | +1,36 % | $185,40 | $188,42 | $184,95 | 203,70K |
| 2026-07-24 | $183,31 | +1,19 % | $182,24 | $185,41 | $180,41 | 202,40K |
| 2026-07-23 | $181,16 | -0,40 % | $180,40 | $181,76 | $175,84 | 271,40K |
| 2026-07-22 | $181,89 | -0,87 % | $184,89 | $186,03 | $178,83 | 291,80K |
| 2026-07-21 | $183,49 | -0,52 % | $184,55 | $186,09 | $182,14 | 204,00K |
| 2026-07-20 | $184,45 | +0,40 % | $183,63 | $185,23 | $181,39 | 381,70K |
| 2026-07-17 | $183,71 | -0,84 % | $183,77 | $185,65 | $181,80 | 215,10K |
| 2026-07-16 | $185,26 | +1,12 % | $183,78 | $188,75 | $181,98 | 314,80K |
| 2026-07-15 | $183,20 | +4,35 % | $175,30 | $191,86 | $175,30 | 832,20K |
| 2026-07-14 | $175,56 | +0,06 % | $173,18 | $176,54 | $173,18 | 187,60K |
| 2026-07-13 | $175,46 | +0,81 % | $175,89 | $178,90 | $174,76 | 185,80K |
| 2026-07-10 | $174,05 | -1,47 % | $177,56 | $180,87 | $173,63 | 186,00K |
| 2026-07-09 | $176,64 | +0,25 % | $175,78 | $179,32 | $173,49 | 344,20K |
| 2026-07-08 | $176,20 | -1,79 % | $179,42 | $182,67 | $174,47 | 288,10K |
| 2026-07-07 | $179,42 | -1,84 % | $186,57 | $187,17 | $179,19 | 394,40K |
| 2026-07-06 | $182,78 | +0,93 % | $181,09 | $185,90 | $179,16 | 428,30K |
| 2026-07-02 | $181,09 | -0,15 % | $180,19 | $181,57 | $177,11 | 390,20K |
| 2026-07-01 | $181,37 | +1,56 % | $179,11 | $187,28 | $177,70 | 833,40K |
| 2026-06-30 | $178,59 | +4,60 % | $170,35 | $180,66 | $169,01 | 974,20K |
| 2026-06-29 | $170,73 | +4,10 % | $164,11 | $171,00 | $160,00 | 802,80K |
| 2026-06-26 | $164,00 | +6,01 % | $154,53 | $165,19 | $154,53 | 886,80K |
| 2026-06-25 | $154,70 | -7,90 % | $167,05 | $167,61 | $154,47 | 542,00K |
| 2026-06-24 | $167,97 | +0,57 % | $166,16 | $170,13 | $164,89 | 596,60K |
| 2026-06-23 | $167,01 | +1,83 % | $164,20 | $167,76 | $162,06 | 703,70K |
| 2026-06-22 | $164,01 | -0,09 % | $162,91 | $164,56 | $158,94 | 376,40K |
| 2026-06-18 | $164,16 | -1,00 % | $165,79 | $166,83 | $163,46 | 673,10K |
| 2026-06-17 | $165,82 | -3,65 % | $170,20 | $172,31 | $163,67 | 508,30K |
| 2026-06-16 | $172,11 | -0,10 % | $172,29 | $174,30 | $169,48 | 347,30K |
| 2026-06-15 | $172,29 | -1,27 % | $175,46 | $177,79 | $170,37 | 435,50K |
| 2026-06-12 | $174,50 | -0,01 % | $174,66 | $177,06 | $171,42 | 333,50K |
| 2026-06-11 | $174,52 | +0,64 % | $177,31 | $177,31 | $170,87 | 342,50K |
| 2026-06-10 | $173,41 | -3,43 % | $178,17 | $181,08 | $171,96 | 471,60K |
| 2026-06-09 | $179,57 | +1,14 % | $179,66 | $182,78 | $176,89 | 308,10K |
| 2026-06-08 | $177,54 | -2,46 % | $181,50 | $181,50 | $177,00 | 306,80K |
| 2026-06-05 | $182,02 | +0,56 % | $181,29 | $182,73 | $179,06 | 207,20K |
| 2026-06-04 | $181,01 | -0,28 % | $182,68 | $187,03 | $178,62 | 290,60K |
| 2026-06-03 | $181,52 | +0,18 % | $179,28 | $182,40 | $177,01 | 387,60K |
| 2026-06-02 | $181,20 | -1,74 % | $184,27 | $184,27 | $178,53 | 311,50K |
| 2026-06-01 | $184,40 | +3,35 % | $179,01 | $186,42 | $177,95 | 414,60K |
| 2026-05-29 | $178,43 | -4,04 % | $184,77 | $185,61 | $175,84 | 642,10K |
| 2026-05-28 | $185,94 | +0,44 % | $184,04 | $188,30 | $183,02 | 232,20K |
| 2026-05-27 | $185,12 | -1,55 % | $188,16 | $190,81 | $184,82 | 324,30K |
| 2026-05-26 | $188,03 | -0,34 % | $188,78 | $190,52 | $184,66 | 240,10K |