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 | $197,50 | -1,02 % | $199,78 | $202,00 | $197,50 | 37,20K |
| 2026-09-29 | $199,54 | -3,50 % | $204,59 | $205,06 | $199,54 | 35,00K |
| 2026-09-28 | $206,78 | -0,91 % | $209,35 | $209,43 | $204,72 | 50,20K |
| 2026-09-25 | $208,67 | -1,03 % | $209,08 | $211,79 | $205,00 | 87,00K |
| 2026-09-24 | $210,85 | +7,21 % | $201,23 | $214,26 | $200,63 | 158,70K |
| 2026-09-23 | $196,67 | -1,34 % | $202,34 | $202,34 | $192,91 | 179,00K |
| 2026-09-22 | $199,35 | -4,38 % | $207,40 | $207,40 | $199,24 | 167,00K |
| 2026-09-21 | $208,49 | -1,29 % | $209,75 | $211,00 | $207,10 | 91,80K |
| 2026-09-18 | $211,21 | -0,48 % | $211,17 | $215,28 | $208,24 | 93,20K |
| 2026-09-17 | $212,23 | +2,07 % | $208,99 | $212,23 | $206,66 | 70,60K |
| 2026-09-16 | $207,92 | -2,57 % | $210,25 | $210,49 | $205,52 | 53,40K |
| 2026-09-15 | $213,40 | +1,19 % | $209,52 | $218,00 | $209,52 | 89,70K |
| 2026-09-14 | $210,89 | -0,10 % | $212,42 | $215,92 | $210,38 | 49,80K |
| 2026-09-11 | $211,11 | -1,59 % | $211,29 | $214,34 | $209,22 | 50,10K |
| 2026-09-10 | $214,51 | -0,18 % | $217,90 | $217,91 | $212,49 | 92,20K |
| 2026-09-09 | $214,89 | -0,29 % | $218,65 | $219,35 | $214,02 | 71,70K |
| 2026-09-08 | $215,52 | -0,84 % | $217,35 | $222,52 | $210,47 | 170,80K |
| 2026-09-04 | $217,35 | +0,93 % | $215,01 | $217,52 | $209,04 | 74,80K |
| 2026-09-03 | $215,35 | -0,32 % | $216,04 | $220,99 | $212,57 | 73,20K |
| 2026-09-02 | $216,04 | -0,83 % | $215,66 | $223,55 | $215,01 | 75,60K |
| 2026-09-01 | $217,84 | +3,20 % | $213,40 | $219,90 | $210,08 | 204,60K |
| 2026-08-31 | $211,08 | +0,66 % | $215,83 | $215,83 | $209,73 | 170,30K |
| 2026-08-28 | $209,70 | -0,38 % | $206,34 | $210,39 | $203,20 | 161,30K |
| 2026-08-27 | $210,49 | +0,81 % | $209,11 | $211,97 | $204,43 | 82,90K |
| 2026-08-26 | $208,79 | +0,81 % | $202,41 | $213,15 | $202,29 | 122,20K |
| 2026-08-25 | $207,11 | +0,07 % | $204,79 | $214,99 | $198,47 | 73,20K |
| 2026-08-24 | $206,97 | -2,67 % | $209,16 | $211,94 | $204,31 | 100,30K |
| 2026-08-21 | $212,65 | -0,62 % | $211,87 | $216,00 | $210,02 | 68,60K |
| 2026-08-20 | $213,97 | +0,29 % | $213,68 | $218,90 | $212,08 | 85,80K |
| 2026-08-19 | $213,35 | +0,30 % | $214,83 | $220,45 | $210,18 | 138,90K |
| 2026-08-18 | $212,71 | +1,00 % | $207,44 | $214,60 | $199,64 | 147,00K |
| 2026-08-17 | $210,60 | +4,79 % | $201,80 | $227,63 | $201,29 | 216,20K |
| 2026-08-14 | $200,98 | +2,76 % | $199,68 | $200,99 | $193,00 | 44,50K |
| 2026-08-13 | $195,59 | -2,16 % | $196,90 | $201,17 | $192,10 | 67,70K |
| 2026-08-12 | $199,90 | +2,59 % | $195,86 | $201,47 | $189,31 | 93,40K |
| 2026-08-11 | $194,86 | -1,42 % | $199,60 | $201,40 | $193,89 | 52,00K |
| 2026-08-10 | $197,67 | +7,25 % | $187,32 | $198,20 | $187,00 | 54,40K |
| 2026-08-07 | $184,30 | +0,85 % | $182,94 | $186,60 | $182,05 | 36,80K |
| 2026-08-06 | $182,74 | -2,12 % | $188,04 | $188,96 | $182,74 | 66,20K |
| 2026-08-05 | $186,69 | +0,11 % | $183,66 | $188,54 | $180,41 | 80,30K |
| 2026-08-04 | $186,48 | +0,45 % | $181,01 | $187,89 | $181,01 | 77,70K |
| 2026-08-03 | $185,64 | +0,84 % | $181,02 | $191,02 | $179,30 | 92,50K |
| 2026-07-31 | $184,10 | +1,90 % | $181,57 | $185,82 | $180,23 | 87,70K |
| 2026-07-30 | $180,66 | -2,01 % | $186,70 | $186,70 | $178,25 | 77,10K |
| 2026-07-29 | $184,36 | +2,05 % | $187,60 | $189,50 | $180,24 | 74,60K |
| 2026-07-28 | $180,65 | -0,73 % | $181,81 | $186,60 | $178,11 | 63,00K |
| 2026-07-27 | $181,97 | -2,79 % | $185,48 | $185,48 | $179,94 | 91,50K |
| 2026-07-24 | $187,20 | -1,60 % | $187,62 | $190,18 | $185,70 | 28,90K |
| 2026-07-23 | $190,24 | -1,63 % | $196,49 | $198,75 | $189,08 | 101,40K |
| 2026-07-22 | $193,40 | +1,86 % | $192,74 | $198,56 | $190,53 | 85,60K |
| 2026-07-21 | $189,86 | +1,40 % | $187,41 | $191,25 | $185,66 | 84,30K |
| 2026-07-20 | $187,24 | +0,39 % | $187,77 | $190,17 | $182,90 | 82,10K |
| 2026-07-17 | $186,51 | +0,10 % | $189,20 | $191,99 | $182,11 | 44,50K |
| 2026-07-16 | $186,32 | -1,10 % | $188,32 | $192,34 | $185,27 | 60,30K |
| 2026-07-15 | $188,40 | +0,08 % | $189,72 | $190,33 | $183,80 | 71,70K |
| 2026-07-14 | $188,25 | +3,18 % | $182,02 | $188,85 | $182,02 | 59,10K |
| 2026-07-13 | $182,44 | +2,96 % | $180,99 | $186,00 | $180,60 | 58,80K |
| 2026-07-10 | $177,19 | -1,24 % | $179,83 | $179,83 | $170,00 | 57,30K |
| 2026-07-09 | $179,42 | -2,97 % | $182,19 | $182,58 | $177,80 | 84,70K |
| 2026-07-08 | $184,92 | +2,56 % | $184,00 | $186,93 | $175,70 | 98,90K |
| 2026-07-07 | $180,31 | +3,08 % | $174,81 | $180,56 | $174,30 | 46,10K |
| 2026-07-06 | $174,93 | +0,94 % | $175,48 | $177,69 | $172,39 | 94,10K |
| 2026-07-02 | $173,30 | +1,91 % | $172,34 | $176,70 | $171,62 | 48,70K |
| 2026-07-01 | $170,05 | +1,89 % | $168,55 | $178,20 | $168,55 | 43,20K |
| 2026-06-30 | $166,89 | -2,14 % | $173,10 | $175,11 | $161,05 | 99,00K |
| 2026-06-29 | $170,54 | -2,33 % | $173,89 | $175,89 | $167,60 | 64,10K |
| 2026-06-26 | $174,61 | +2,23 % | $171,46 | $175,98 | $168,85 | 67,30K |
| 2026-06-25 | $170,80 | -0,62 % | $169,60 | $174,73 | $167,11 | 46,00K |
| 2026-06-24 | $171,87 | -0,46 % | $168,02 | $175,90 | $167,00 | 91,20K |
| 2026-06-23 | $172,66 | -2,74 % | $175,46 | $176,75 | $167,72 | 45,20K |
| 2026-06-22 | $177,52 | +1,27 % | $190,50 | $190,50 | $171,93 | 95,10K |
| 2026-06-18 | $175,29 | -1,11 % | $179,34 | $179,34 | $170,23 | 77,40K |
| 2026-06-17 | $177,25 | +0,42 % | $176,91 | $180,72 | $174,94 | 118,10K |
| 2026-06-16 | $176,50 | -0,90 % | $178,10 | $178,10 | $170,40 | 45,60K |
| 2026-06-15 | $178,10 | -6,59 % | $180,96 | $183,57 | $171,69 | 58,50K |
| 2026-06-12 | $190,66 | +1,89 % | $192,98 | $198,50 | $187,58 | 36,20K |
| 2026-06-11 | $187,12 | -2,27 % | $187,02 | $190,73 | $184,58 | 38,70K |
| 2026-06-10 | $191,47 | +4,04 % | $189,76 | $196,78 | $189,73 | 30,30K |
| 2026-06-09 | $184,04 | -3,09 % | $185,40 | $185,66 | $179,00 | 37,80K |
| 2026-06-08 | $189,90 | +3,43 % | $183,60 | $190,00 | $183,21 | 49,30K |
| 2026-06-05 | $183,60 | -0,51 % | $184,49 | $188,56 | $182,47 | 26,90K |
| 2026-06-04 | $184,55 | +0,22 % | $180,25 | $185,71 | $180,25 | 28,40K |
| 2026-06-03 | $184,14 | +0,87 % | $183,58 | $186,66 | $179,96 | 62,50K |
| 2026-06-02 | $182,56 | +0,14 % | $179,57 | $190,00 | $179,57 | 38,90K |
| 2026-06-01 | $182,30 | +10,74 % | $166,96 | $185,17 | $166,96 | 57,70K |
| 2026-05-29 | $164,62 | -6,99 % | $177,01 | $177,26 | $156,50 | 118,40K |
| 2026-05-28 | $176,99 | -23,89 % | $231,80 | $231,80 | $176,01 | 87,40K |
| 2026-05-27 | $232,56 | -6,79 % | $249,29 | $249,29 | $232,16 | 34,10K |
| 2026-05-26 | $249,49 | -3,76 % | $260,49 | $263,11 | $247,30 | 34,30K |
| 2026-05-22 | $259,24 | +4,54 % | $245,65 | $259,24 | $245,65 | 52,20K |