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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $139,19 | -1,21 % | $139,23 | $143,68 | $138,37 | 886,20K |
| 2026-09-30 | $140,89 | -0,06 % | $141,60 | $143,74 | $140,44 | 787,70K |
| 2026-09-29 | $140,97 | -1,03 % | $143,45 | $144,09 | $138,88 | 508,00K |
| 2026-09-28 | $142,44 | +0,41 % | $142,21 | $143,68 | $140,24 | 925,50K |
| 2026-09-25 | $141,86 | +3,29 % | $141,81 | $143,45 | $138,23 | 809,20K |
| 2026-09-24 | $137,34 | -0,98 % | $138,76 | $140,80 | $134,10 | 989,20K |
| 2026-09-23 | $138,70 | -4,39 % | $144,27 | $145,28 | $137,88 | 513,20K |
| 2026-09-22 | $145,07 | +0,06 % | $144,64 | $147,71 | $144,50 | 806,20K |
| 2026-09-21 | $144,98 | +1,38 % | $143,22 | $145,37 | $141,09 | 822,20K |
| 2026-09-18 | $143,00 | -0,49 % | $143,09 | $144,58 | $140,43 | 1,84M |
| 2026-09-17 | $143,70 | +0,60 % | $144,39 | $146,50 | $142,31 | 558,90K |
| 2026-09-16 | $142,84 | -0,39 % | $144,19 | $146,19 | $140,88 | 507,00K |
| 2026-09-15 | $143,40 | -2,96 % | $147,48 | $147,99 | $142,00 | 637,50K |
| 2026-09-14 | $147,78 | -0,27 % | $150,23 | $151,24 | $146,83 | 608,00K |
| 2026-09-11 | $148,18 | +2,08 % | $147,18 | $150,48 | $145,82 | 478,00K |
| 2026-09-10 | $145,16 | +0,05 % | $143,29 | $146,51 | $142,00 | 543,10K |
| 2026-09-09 | $145,09 | -0,58 % | $146,05 | $151,18 | $144,46 | 530,50K |
| 2026-09-08 | $145,94 | +0,15 % | $143,61 | $147,29 | $142,00 | 700,10K |
| 2026-09-04 | $145,72 | -2,07 % | $146,47 | $147,99 | $144,01 | 501,30K |
| 2026-09-03 | $148,80 | +1,86 % | $146,68 | $149,49 | $144,00 | 353,90K |
| 2026-09-02 | $146,08 | -0,28 % | $148,00 | $149,42 | $144,61 | 561,50K |
| 2026-09-01 | $146,49 | -0,85 % | $147,75 | $150,34 | $144,73 | 534,10K |
| 2026-08-31 | $147,75 | +2,37 % | $143,26 | $149,29 | $141,95 | 567,30K |
| 2026-08-28 | $144,33 | -3,46 % | $147,73 | $147,95 | $142,43 | 500,20K |
| 2026-08-27 | $149,50 | -1,32 % | $150,35 | $151,68 | $147,11 | 381,60K |
| 2026-08-26 | $151,50 | +0,60 % | $150,36 | $152,07 | $147,69 | 335,50K |
| 2026-08-25 | $150,59 | -2,67 % | $155,84 | $157,98 | $150,09 | 664,50K |
| 2026-08-24 | $154,72 | +0,26 % | $154,32 | $158,08 | $149,94 | 483,30K |
| 2026-08-21 | $154,32 | +2,41 % | $152,10 | $154,95 | $150,82 | 402,50K |
| 2026-08-20 | $150,69 | -2,74 % | $152,45 | $155,25 | $148,27 | 518,60K |
| 2026-08-19 | $154,94 | -1,53 % | $160,81 | $160,81 | $154,22 | 785,90K |
| 2026-08-18 | $157,34 | -0,81 % | $157,96 | $160,00 | $156,81 | 471,60K |
| 2026-08-17 | $158,62 | +2,27 % | $155,11 | $158,95 | $153,60 | 507,00K |
| 2026-08-14 | $155,10 | +2,43 % | $150,23 | $155,53 | $149,17 | 426,30K |
| 2026-08-13 | $151,42 | -0,39 % | $153,15 | $154,99 | $150,92 | 444,80K |
| 2026-08-12 | $152,01 | +2,51 % | $148,21 | $152,70 | $147,33 | 417,20K |
| 2026-08-11 | $148,29 | -1,14 % | $151,88 | $151,88 | $147,37 | 306,50K |
| 2026-08-10 | $150,00 | +2,83 % | $149,31 | $151,60 | $147,40 | 545,80K |
| 2026-08-07 | $145,87 | -0,21 % | $146,18 | $147,32 | $144,44 | 321,10K |
| 2026-08-06 | $146,18 | +6,45 % | $145,01 | $148,00 | $139,95 | 837,60K |
| 2026-08-05 | $137,32 | +1,11 % | $137,49 | $138,08 | $135,39 | 430,50K |
| 2026-08-04 | $135,81 | +2,67 % | $133,02 | $138,05 | $132,26 | 634,70K |
| 2026-08-03 | $132,28 | -3,19 % | $135,78 | $135,98 | $131,68 | 451,10K |
| 2026-07-31 | $136,64 | -1,44 % | $138,36 | $138,37 | $131,69 | 548,80K |
| 2026-07-30 | $138,64 | +4,24 % | $131,77 | $138,95 | $130,63 | 556,30K |
| 2026-07-29 | $133,00 | -2,81 % | $136,90 | $137,43 | $132,72 | 560,70K |
| 2026-07-28 | $136,84 | +0,94 % | $136,69 | $137,00 | $133,20 | 282,40K |
| 2026-07-27 | $135,56 | -0,40 % | $136,11 | $139,92 | $135,43 | 416,70K |
| 2026-07-24 | $136,11 | +0,50 % | $136,11 | $137,20 | $133,78 | 298,40K |
| 2026-07-23 | $135,43 | -0,01 % | $133,79 | $137,32 | $132,00 | 605,80K |
| 2026-07-22 | $135,44 | -2,08 % | $139,45 | $139,45 | $134,42 | 710,40K |
| 2026-07-21 | $138,31 | +3,01 % | $133,34 | $139,72 | $131,05 | 580,50K |
| 2026-07-20 | $134,27 | -4,71 % | $141,79 | $143,29 | $133,64 | 762,60K |
| 2026-07-17 | $140,91 | +6,73 % | $131,37 | $141,08 | $131,37 | 519,10K |
| 2026-07-16 | $132,02 | -2,54 % | $135,21 | $136,55 | $131,35 | 602,10K |
| 2026-07-15 | $135,46 | +3,19 % | $128,00 | $139,22 | $126,97 | 836,10K |
| 2026-07-14 | $131,27 | +1,06 % | $131,89 | $131,95 | $128,68 | 565,00K |
| 2026-07-13 | $129,89 | -1,16 % | $130,05 | $131,36 | $125,32 | 541,00K |
| 2026-07-10 | $131,42 | -4,52 % | $137,12 | $137,12 | $130,64 | 1,06M |
| 2026-07-09 | $137,64 | -1,73 % | $139,26 | $141,10 | $136,99 | 1,61M |
| 2026-07-08 | $140,07 | -0,55 % | $139,50 | $140,95 | $136,08 | 931,40K |
| 2026-07-07 | $140,85 | +7,11 % | $132,59 | $141,08 | $130,69 | 1,37M |
| 2026-07-06 | $131,50 | -0,09 % | $131,25 | $132,79 | $128,15 | 639,80K |
| 2026-07-02 | $131,62 | +5,15 % | $125,89 | $131,87 | $125,24 | 708,40K |
| 2026-07-01 | $125,17 | +2,11 % | $122,96 | $126,04 | $122,48 | 521,80K |
| 2026-06-30 | $122,58 | +0,78 % | $122,04 | $124,71 | $119,57 | 560,90K |
| 2026-06-29 | $121,63 | -0,21 % | $121,34 | $126,59 | $118,27 | 741,00K |
| 2026-06-26 | $121,88 | -0,61 % | $122,00 | $123,43 | $118,31 | 2,59M |
| 2026-06-25 | $122,63 | +0,39 % | $122,31 | $126,25 | $121,48 | 1,05M |
| 2026-06-24 | $122,15 | +2,68 % | $119,38 | $124,80 | $118,81 | 1,13M |
| 2026-06-23 | $118,96 | +3,42 % | $114,66 | $119,85 | $114,56 | 700,50K |
| 2026-06-22 | $115,03 | +1,92 % | $113,24 | $116,57 | $113,24 | 1,19M |
| 2026-06-18 | $112,86 | +1,27 % | $112,88 | $114,49 | $111,17 | 1,53M |
| 2026-06-17 | $111,44 | +0,72 % | $110,84 | $113,47 | $110,11 | 742,50K |
| 2026-06-16 | $110,64 | -1,62 % | $112,83 | $113,66 | $108,53 | 504,80K |
| 2026-06-15 | $112,46 | +2,44 % | $109,10 | $112,77 | $109,10 | 536,30K |
| 2026-06-12 | $109,78 | -0,01 % | $109,85 | $111,78 | $109,60 | 448,90K |
| 2026-06-11 | $109,79 | +3,80 % | $106,28 | $110,82 | $106,28 | 564,10K |
| 2026-06-10 | $105,77 | -0,09 % | $105,50 | $111,45 | $104,89 | 770,50K |
| 2026-06-09 | $105,87 | +8,00 % | $99,76 | $106,48 | $98,08 | 878,60K |
| 2026-06-08 | $98,03 | +0,67 % | $98,95 | $101,16 | $96,70 | 567,70K |
| 2026-06-05 | $97,38 | -5,26 % | $103,14 | $103,29 | $96,38 | 887,40K |
| 2026-06-04 | $102,79 | +7,74 % | $96,39 | $103,54 | $96,14 | 658,80K |
| 2026-06-03 | $95,41 | +2,34 % | $93,93 | $95,61 | $93,00 | 579,20K |
| 2026-06-02 | $93,23 | -1,78 % | $93,84 | $97,71 | $92,75 | 723,60K |
| 2026-06-01 | $94,92 | -4,66 % | $97,88 | $98,50 | $93,50 | 816,60K |
| 2026-05-29 | $99,56 | -0,85 % | $100,64 | $102,40 | $98,84 | 597,80K |
| 2026-05-28 | $100,41 | -1,76 % | $102,74 | $103,71 | $99,43 | 551,50K |
| 2026-05-27 | $102,21 | +2,23 % | $100,05 | $102,49 | $98,94 | 404,80K |
| 2026-05-26 | $99,98 | +0,80 % | $100,03 | $100,80 | $97,93 | 360,70K |