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 | $187,05 | +0,04 % | $187,91 | $190,99 | $187,00 | 16,83M |
| 2026-09-29 | $186,97 | -0,27 % | $187,34 | $188,63 | $184,81 | 14,75M |
| 2026-09-28 | $187,48 | -1,15 % | $186,23 | $190,25 | $185,62 | 18,46M |
| 2026-09-25 | $189,67 | -1,52 % | $192,71 | $194,21 | $189,35 | 17,81M |
| 2026-09-24 | $192,59 | +0,42 % | $189,20 | $194,68 | $188,24 | 22,68M |
| 2026-09-23 | $191,79 | +3,68 % | $186,29 | $193,79 | $182,94 | 35,12M |
| 2026-09-22 | $184,99 | +1,04 % | $185,13 | $185,54 | $182,03 | 21,99M |
| 2026-09-21 | $183,09 | +3,07 % | $178,73 | $183,38 | $176,76 | 22,01M |
| 2026-09-18 | $177,64 | +0,79 % | $177,18 | $177,75 | $172,00 | 39,30M |
| 2026-09-17 | $176,24 | +1,09 % | $175,95 | $177,88 | $172,61 | 23,78M |
| 2026-09-16 | $174,34 | +1,03 % | $170,39 | $174,76 | $168,96 | 20,98M |
| 2026-09-15 | $172,56 | -0,43 % | $170,50 | $176,59 | $169,45 | 31,24M |
| 2026-09-14 | $173,31 | +3,64 % | $169,70 | $174,36 | $166,42 | 29,15M |
| 2026-09-11 | $167,23 | +0,83 % | $168,10 | $168,61 | $165,40 | 15,41M |
| 2026-09-10 | $165,86 | -2,16 % | $167,35 | $169,00 | $164,55 | 21,33M |
| 2026-09-09 | $169,53 | -0,45 % | $171,47 | $171,86 | $168,61 | 20,36M |
| 2026-09-08 | $170,30 | -2,31 % | $173,60 | $175,82 | $170,00 | 24,58M |
| 2026-09-04 | $174,33 | -4,49 % | $180,01 | $182,19 | $173,67 | 27,96M |
| 2026-09-03 | $182,53 | +7,71 % | $172,50 | $185,83 | $171,91 | 38,11M |
| 2026-09-02 | $169,46 | -5,81 % | $176,99 | $177,57 | $165,71 | 39,87M |
| 2026-09-01 | $179,92 | -3,47 % | $182,98 | $186,55 | $179,75 | 24,57M |
| 2026-08-31 | $186,38 | +0,05 % | $184,49 | $187,94 | $183,79 | 25,94M |
| 2026-08-28 | $186,29 | +0,19 % | $184,95 | $188,37 | $184,38 | 25,06M |
| 2026-08-27 | $185,93 | +4,75 % | $178,75 | $186,86 | $178,01 | 40,74M |
| 2026-08-26 | $177,50 | +2,76 % | $170,60 | $178,49 | $168,90 | 27,92M |
| 2026-08-25 | $172,73 | -1,80 % | $176,63 | $179,87 | $172,20 | 24,56M |
| 2026-08-24 | $175,89 | -2,25 % | $177,39 | $178,75 | $171,31 | 35,12M |
| 2026-08-21 | $179,94 | +3,44 % | $173,98 | $182,44 | $172,55 | 41,08M |
| 2026-08-20 | $173,96 | -0,70 % | $175,88 | $176,46 | $172,03 | 27,02M |
| 2026-08-19 | $175,19 | +2,13 % | $172,61 | $176,82 | $169,77 | 36,13M |
| 2026-08-18 | $171,54 | -0,59 % | $171,97 | $174,98 | $170,61 | 28,08M |
| 2026-08-17 | $172,55 | -0,86 % | $174,06 | $176,27 | $172,30 | 24,59M |
| 2026-08-14 | $174,04 | -2,78 % | $179,48 | $180,18 | $173,80 | 24,07M |
| 2026-08-13 | $179,01 | +4,66 % | $173,40 | $179,91 | $172,33 | 36,51M |
| 2026-08-12 | $171,04 | -2,23 % | $174,07 | $175,09 | $168,34 | 35,22M |
| 2026-08-11 | $174,94 | -0,17 % | $174,18 | $177,94 | $172,72 | 43,16M |
| 2026-08-10 | $175,23 | +1,87 % | $171,01 | $179,60 | $170,87 | 57,40M |
| 2026-08-07 | $172,01 | +10,32 % | $160,07 | $172,41 | $159,96 | 77,58M |
| 2026-08-06 | $155,92 | -1,58 % | $155,87 | $158,00 | $152,70 | 41,75M |
| 2026-08-05 | $158,43 | -2,60 % | $162,00 | $166,08 | $158,25 | 63,52M |
| 2026-08-04 | $162,66 | +29,45 % | $145,15 | $164,52 | $143,28 | 175,03M |
| 2026-08-03 | $125,65 | +2,10 % | $126,70 | $126,96 | $123,66 | 77,28M |
| 2026-07-31 | $123,06 | +0,65 % | $122,29 | $123,39 | $119,62 | 29,09M |
| 2026-07-30 | $122,26 | -0,60 % | $121,14 | $123,67 | $120,27 | 27,80M |
| 2026-07-29 | $123,00 | -0,43 % | $124,00 | $127,28 | $122,45 | 27,21M |
| 2026-07-28 | $123,53 | -6,08 % | $125,84 | $127,19 | $117,89 | 43,60M |
| 2026-07-27 | $131,53 | +7,00 % | $126,15 | $132,41 | $125,31 | 36,71M |
| 2026-07-24 | $122,92 | -0,36 % | $125,17 | $125,31 | $122,02 | 21,18M |
| 2026-07-23 | $123,37 | -0,96 % | $125,93 | $126,40 | $120,73 | 29,76M |
| 2026-07-22 | $124,57 | -6,10 % | $132,22 | $132,35 | $123,45 | 38,59M |
| 2026-07-21 | $132,66 | -1,62 % | $133,83 | $134,68 | $131,23 | 23,16M |
| 2026-07-20 | $134,85 | +1,87 % | $131,88 | $136,62 | $131,82 | 30,57M |
| 2026-07-17 | $132,38 | -1,53 % | $131,79 | $134,77 | $129,05 | 31,88M |
| 2026-07-16 | $134,44 | +0,51 % | $133,08 | $136,21 | $128,68 | 28,95M |
| 2026-07-15 | $133,76 | +0,03 % | $134,34 | $136,88 | $132,88 | 26,06M |
| 2026-07-14 | $133,72 | +2,83 % | $123,61 | $135,79 | $122,64 | 49,96M |
| 2026-07-13 | $130,04 | +2,56 % | $127,29 | $130,72 | $126,19 | 39,79M |
| 2026-07-10 | $126,79 | -1,74 % | $132,14 | $132,28 | $125,77 | 31,16M |
| 2026-07-09 | $129,04 | -2,41 % | $127,72 | $129,19 | $124,81 | 35,29M |
| 2026-07-08 | $132,22 | -1,60 % | $129,49 | $132,39 | $126,71 | 40,59M |
| 2026-07-07 | $134,37 | +1,38 % | $133,73 | $138,90 | $131,46 | 52,57M |
| 2026-07-06 | $132,54 | +2,51 % | $127,24 | $134,07 | $126,64 | 37,36M |
| 2026-07-02 | $129,30 | +2,84 % | $128,99 | $132,88 | $127,95 | 60,64M |
| 2026-07-01 | $125,73 | +7,77 % | $120,05 | $128,25 | $119,35 | 58,56M |
| 2026-06-30 | $116,67 | +0,84 % | $114,95 | $118,70 | $114,57 | 38,07M |
| 2026-06-29 | $115,70 | +2,45 % | $116,23 | $119,08 | $114,70 | 45,02M |
| 2026-06-26 | $112,93 | +5,28 % | $109,04 | $114,08 | $108,47 | 61,36M |
| 2026-06-25 | $107,27 | -5,49 % | $111,38 | $112,15 | $106,37 | 61,84M |
| 2026-06-24 | $113,50 | -2,74 % | $114,12 | $118,00 | $112,25 | 46,52M |
| 2026-06-23 | $116,70 | -2,34 % | $120,15 | $120,94 | $116,18 | 44,66M |
| 2026-06-22 | $119,50 | -6,98 % | $125,74 | $128,87 | $119,20 | 56,92M |
| 2026-06-18 | $128,47 | -1,65 % | $130,84 | $131,43 | $125,01 | 55,34M |
| 2026-06-17 | $130,63 | -1,97 % | $131,76 | $136,10 | $129,92 | 32,29M |
| 2026-06-16 | $133,25 | -1,08 % | $134,59 | $134,59 | $129,62 | 30,41M |
| 2026-06-15 | $134,71 | +5,25 % | $130,02 | $134,98 | $129,70 | 41,75M |
| 2026-06-12 | $127,99 | -2,36 % | $130,91 | $131,09 | $126,65 | 35,38M |
| 2026-06-11 | $131,08 | +0,67 % | $128,78 | $131,52 | $127,17 | 27,55M |
| 2026-06-10 | $130,21 | -1,41 % | $129,32 | $133,18 | $128,80 | 30,61M |
| 2026-06-09 | $132,07 | -3,22 % | $134,87 | $136,99 | $127,35 | 38,68M |
| 2026-06-08 | $136,47 | +0,69 % | $135,68 | $137,76 | $135,28 | 26,98M |
| 2026-06-05 | $135,53 | -4,35 % | $140,32 | $141,97 | $134,02 | 38,28M |
| 2026-06-04 | $141,70 | -0,35 % | $145,46 | $146,37 | $140,27 | 40,83M |
| 2026-06-03 | $142,20 | -6,55 % | $149,70 | $151,68 | $141,25 | 41,07M |
| 2026-06-02 | $152,17 | -5,28 % | $156,69 | $159,55 | $149,80 | 43,16M |
| 2026-06-01 | $160,65 | +2,63 % | $159,98 | $163,70 | $155,88 | 57,65M |
| 2026-05-29 | $156,54 | +9,21 % | $147,82 | $157,78 | $145,79 | 92,20M |
| 2026-05-28 | $143,34 | +8,17 % | $133,16 | $145,00 | $133,00 | 52,09M |
| 2026-05-27 | $132,51 | -2,99 % | $133,30 | $135,73 | $131,63 | 34,16M |
| 2026-05-26 | $136,60 | -0,20 % | $136,16 | $138,68 | $133,30 | 31,72M |
| 2026-05-22 | $136,88 | -0,39 % | $137,43 | $139,02 | $134,30 | 27,58M |