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 | $955,42 | -1,54 % | $972,40 | $972,40 | $955,42 | 675,00K |
| 2026-09-29 | $970,37 | +0,08 % | $972,43 | $978,54 | $960,99 | 390,30K |
| 2026-09-28 | $969,55 | -0,90 % | $973,23 | $983,92 | $962,53 | 675,00K |
| 2026-09-25 | $978,33 | +0,34 % | $974,00 | $981,97 | $966,24 | 591,90K |
| 2026-09-24 | $974,98 | +0,39 % | $965,06 | $979,49 | $959,45 | 552,30K |
| 2026-09-23 | $971,21 | +0,66 % | $960,96 | $978,23 | $958,68 | 581,60K |
| 2026-09-22 | $964,85 | +0,70 % | $959,35 | $969,42 | $954,31 | 479,90K |
| 2026-09-21 | $958,17 | +1,55 % | $951,61 | $964,43 | $943,31 | 647,10K |
| 2026-09-18 | $943,54 | +1,97 % | $925,14 | $943,89 | $923,15 | 1,06M |
| 2026-09-17 | $925,29 | +0,71 % | $930,27 | $935,27 | $917,80 | 576,00K |
| 2026-09-16 | $918,75 | -0,68 % | $931,78 | $937,99 | $911,41 | 420,00K |
| 2026-09-15 | $925,00 | -0,41 % | $934,62 | $939,60 | $919,95 | 601,70K |
| 2026-09-14 | $928,83 | -2,25 % | $929,82 | $936,37 | $914,83 | 663,60K |
| 2026-09-11 | $950,23 | +1,70 % | $948,20 | $956,18 | $940,94 | 345,60K |
| 2026-09-10 | $934,34 | -1,59 % | $939,65 | $944,46 | $929,24 | 655,70K |
| 2026-09-09 | $949,47 | -0,67 % | $949,95 | $957,56 | $945,21 | 458,00K |
| 2026-09-08 | $955,87 | -0,70 % | $957,48 | $971,44 | $954,96 | 552,10K |
| 2026-09-04 | $962,59 | -0,20 % | $966,71 | $978,38 | $960,43 | 844,10K |
| 2026-09-03 | $964,52 | +1,59 % | $951,95 | $965,00 | $933,74 | 524,10K |
| 2026-09-02 | $949,38 | -0,28 % | $956,86 | $962,28 | $941,13 | 570,90K |
| 2026-09-01 | $952,09 | -2,79 % | $975,71 | $980,45 | $949,58 | 645,10K |
| 2026-08-31 | $979,44 | -1,57 % | $986,32 | $990,16 | $974,73 | 801,80K |
| 2026-08-28 | $995,02 | -1,60 % | $1.014,18 | $1.015,99 | $990,35 | 576,10K |
| 2026-08-27 | $1.011,20 | -2,72 % | $1.031,11 | $1.036,42 | $1.006,51 | 731,10K |
| 2026-08-26 | $1.039,49 | +2,28 % | $1.025,07 | $1.047,61 | $1.021,44 | 585,20K |
| 2026-08-25 | $1.016,31 | +0,20 % | $1.033,12 | $1.033,12 | $1.014,91 | 671,40K |
| 2026-08-24 | $1.014,24 | +1,25 % | $1.006,47 | $1.016,81 | $1.001,42 | 789,80K |
| 2026-08-21 | $1.001,74 | +0,16 % | $1.010,01 | $1.012,16 | $993,52 | 545,50K |
| 2026-08-20 | $1.000,13 | -2,26 % | $1.017,11 | $1.023,68 | $999,82 | 559,70K |
| 2026-08-19 | $1.023,25 | -1,79 % | $1.046,21 | $1.046,21 | $1.016,24 | 831,00K |
| 2026-08-18 | $1.041,85 | -1,13 % | $1.046,07 | $1.046,81 | $1.032,56 | 482,30K |
| 2026-08-17 | $1.053,76 | -0,20 % | $1.059,17 | $1.064,41 | $1.048,00 | 618,20K |
| 2026-08-14 | $1.055,85 | -0,29 % | $1.058,08 | $1.065,00 | $1.050,72 | 331,80K |
| 2026-08-13 | $1.058,87 | -1,00 % | $1.070,59 | $1.070,59 | $1.052,29 | 617,00K |
| 2026-08-12 | $1.069,52 | +0,77 % | $1.070,70 | $1.074,84 | $1.062,02 | 523,40K |
| 2026-08-11 | $1.061,33 | +0,08 % | $1.061,31 | $1.076,11 | $1.057,59 | 410,00K |
| 2026-08-10 | $1.060,50 | -1,25 % | $1.084,85 | $1.084,85 | $1.057,76 | 524,90K |
| 2026-08-07 | $1.073,87 | +0,38 % | $1.078,87 | $1.089,35 | $1.072,47 | 823,50K |
| 2026-08-06 | $1.069,80 | +7,31 % | $1.076,00 | $1.099,94 | $1.057,00 | 1,44M |
| 2026-08-05 | $996,90 | +0,43 % | $991,01 | $1.009,86 | $986,79 | 1,16M |
| 2026-08-04 | $992,65 | -0,49 % | $1.004,21 | $1.005,75 | $974,04 | 1,01M |
| 2026-08-03 | $997,52 | +2,15 % | $976,89 | $998,04 | $972,49 | 505,60K |
| 2026-07-31 | $976,53 | +1,43 % | $971,04 | $980,44 | $959,92 | 477,00K |
| 2026-07-30 | $962,79 | +1,23 % | $961,93 | $968,04 | $946,07 | 664,70K |
| 2026-07-29 | $951,07 | -4,03 % | $984,93 | $984,93 | $942,32 | 548,60K |
| 2026-07-28 | $990,96 | +0,37 % | $995,07 | $998,00 | $976,73 | 610,90K |
| 2026-07-27 | $987,31 | -0,02 % | $991,57 | $998,97 | $975,49 | 541,10K |
| 2026-07-24 | $987,54 | +0,21 % | $989,20 | $1.000,72 | $977,15 | 696,80K |
| 2026-07-23 | $985,48 | +1,52 % | $963,60 | $986,28 | $963,44 | 636,60K |
| 2026-07-22 | $970,77 | +1,17 % | $967,99 | $975,00 | $962,80 | 330,00K |
| 2026-07-21 | $959,58 | +0,92 % | $966,21 | $971,11 | $948,55 | 502,10K |
| 2026-07-20 | $950,79 | -0,25 % | $956,01 | $964,00 | $942,24 | 520,40K |
| 2026-07-17 | $953,21 | -0,54 % | $945,92 | $972,26 | $934,38 | 591,20K |
| 2026-07-16 | $958,34 | +0,57 % | $949,97 | $977,40 | $947,08 | 760,30K |
| 2026-07-15 | $952,95 | -1,20 % | $959,23 | $964,00 | $941,87 | 732,10K |
| 2026-07-14 | $964,55 | +1,40 % | $963,02 | $966,48 | $953,10 | 409,10K |
| 2026-07-13 | $951,26 | -1,04 % | $958,99 | $966,09 | $948,82 | 333,70K |
| 2026-07-10 | $961,27 | +1,27 % | $948,05 | $964,68 | $944,96 | 440,50K |
| 2026-07-09 | $949,17 | +1,07 % | $953,77 | $957,75 | $941,36 | 491,80K |
| 2026-07-08 | $939,13 | -1,92 % | $946,17 | $950,89 | $932,38 | 682,20K |
| 2026-07-07 | $957,51 | -1,43 % | $968,76 | $971,61 | $929,34 | 584,50K |
| 2026-07-06 | $971,36 | +0,88 % | $962,97 | $971,96 | $961,81 | 447,30K |
| 2026-07-02 | $962,89 | -0,10 % | $976,51 | $976,88 | $951,68 | 408,40K |
| 2026-07-01 | $963,81 | -1,46 % | $973,35 | $979,60 | $959,59 | 579,60K |
| 2026-06-30 | $978,12 | +1,49 % | $975,72 | $981,00 | $965,45 | 622,50K |
| 2026-06-29 | $963,79 | -0,53 % | $963,73 | $973,66 | $955,48 | 570,60K |
| 2026-06-26 | $968,92 | -2,12 % | $982,40 | $982,40 | $965,58 | 1,23M |
| 2026-06-25 | $989,91 | +3,00 % | $967,55 | $1.003,79 | $962,13 | 434,60K |
| 2026-06-24 | $961,09 | +1,43 % | $947,55 | $973,62 | $947,07 | 607,40K |
| 2026-06-23 | $947,58 | -1,51 % | $938,76 | $957,56 | $930,20 | 613,30K |
| 2026-06-22 | $962,14 | +0,93 % | $955,00 | $963,41 | $949,34 | 659,70K |
| 2026-06-18 | $953,27 | +0,77 % | $957,27 | $964,98 | $949,10 | 1,02M |
| 2026-06-17 | $945,97 | +0,79 % | $935,28 | $958,54 | $932,04 | 845,30K |
| 2026-06-16 | $938,51 | +2,14 % | $928,11 | $946,44 | $921,93 | 601,60K |
| 2026-06-15 | $918,86 | +1,70 % | $923,27 | $932,99 | $918,34 | 784,40K |
| 2026-06-12 | $903,48 | +0,12 % | $911,37 | $913,52 | $896,02 | 553,60K |
| 2026-06-11 | $902,37 | +3,06 % | $884,44 | $904,11 | $880,82 | 515,10K |
| 2026-06-10 | $875,60 | -3,31 % | $902,90 | $916,18 | $875,60 | 662,80K |
| 2026-06-09 | $905,53 | +2,54 % | $891,25 | $906,75 | $883,79 | 729,60K |
| 2026-06-08 | $883,14 | +0,09 % | $887,46 | $892,52 | $878,06 | 591,50K |
| 2026-06-05 | $882,34 | +1,16 % | $874,79 | $898,98 | $871,94 | 1,02M |
| 2026-06-04 | $872,23 | +2,52 % | $859,37 | $873,66 | $854,75 | 799,80K |
| 2026-06-03 | $850,76 | +1,73 % | $835,99 | $858,84 | $834,09 | 1,26M |
| 2026-06-02 | $836,32 | +1,58 % | $828,28 | $839,33 | $822,10 | 1,10M |
| 2026-06-01 | $823,30 | -2,53 % | $840,20 | $840,97 | $815,01 | 1,64M |
| 2026-05-29 | $844,63 | -0,96 % | $848,20 | $856,84 | $843,92 | 1,02M |
| 2026-05-28 | $852,81 | -0,45 % | $852,00 | $856,82 | $839,51 | 737,90K |
| 2026-05-27 | $856,68 | -1,31 % | $872,00 | $875,46 | $850,44 | 676,60K |
| 2026-05-26 | $868,03 | +0,12 % | $872,38 | $880,00 | $858,50 | 780,20K |
| 2026-05-22 | $866,96 | +0,26 % | $871,94 | $877,78 | $861,05 | 702,90K |