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 | $71,08 | -0,56 % | $71,71 | $71,99 | $71,07 | 1,59M |
| 2026-09-29 | $71,48 | +0,07 % | $70,93 | $71,87 | $70,64 | 1,48M |
| 2026-09-28 | $71,43 | -0,29 % | $71,53 | $71,93 | $70,89 | 3,43M |
| 2026-09-25 | $71,64 | +1,03 % | $70,11 | $71,76 | $70,01 | 3,43M |
| 2026-09-24 | $70,91 | -1,05 % | $71,31 | $71,75 | $70,85 | 1,59M |
| 2026-09-23 | $71,66 | -0,35 % | $71,83 | $72,37 | $70,98 | 2,29M |
| 2026-09-22 | $71,91 | -0,90 % | $73,30 | $74,00 | $71,78 | 3,57M |
| 2026-09-21 | $72,56 | -0,44 % | $73,02 | $73,24 | $72,09 | 2,62M |
| 2026-09-18 | $72,88 | -0,56 % | $73,00 | $73,02 | $72,00 | 3,24M |
| 2026-09-17 | $73,29 | -2,21 % | $75,35 | $75,46 | $72,79 | 15,35M |
| 2026-09-16 | $74,95 | -0,72 % | $76,40 | $76,40 | $74,80 | 1,91M |
| 2026-09-15 | $75,49 | -4,31 % | $78,40 | $78,45 | $75,49 | 3,18M |
| 2026-09-14 | $78,89 | +2,51 % | $77,70 | $79,27 | $77,38 | 3,42M |
| 2026-09-11 | $76,96 | +0,61 % | $76,98 | $77,26 | $76,03 | 3,21M |
| 2026-09-10 | $76,49 | -0,68 % | $77,25 | $77,48 | $76,30 | 3,44M |
| 2026-09-09 | $77,01 | -1,61 % | $78,11 | $78,11 | $76,98 | 2,77M |
| 2026-09-08 | $78,27 | -2,37 % | $80,34 | $80,34 | $78,23 | 2,90M |
| 2026-09-04 | $80,17 | -0,11 % | $79,78 | $81,36 | $79,75 | 3,34M |
| 2026-09-03 | $80,26 | +1,76 % | $80,81 | $81,75 | $79,54 | 2,88M |
| 2026-09-02 | $78,87 | +0,83 % | $78,35 | $80,27 | $78,35 | 2,18M |
| 2026-09-01 | $78,22 | +0,44 % | $78,20 | $78,72 | $77,47 | 3,84M |
| 2026-08-31 | $77,88 | -0,49 % | $78,00 | $78,52 | $77,32 | 1,68M |
| 2026-08-28 | $78,26 | +0,24 % | $78,43 | $78,54 | $77,86 | 3,26M |
| 2026-08-27 | $78,07 | -1,50 % | $78,81 | $79,23 | $77,90 | 1,75M |
| 2026-08-26 | $79,26 | -2,82 % | $81,20 | $81,40 | $79,23 | 1,76M |
| 2026-08-25 | $81,56 | -0,01 % | $81,17 | $81,69 | $81,04 | 2,10M |
| 2026-08-24 | $81,57 | +0,88 % | $80,96 | $81,88 | $80,40 | 2,48M |
| 2026-08-21 | $80,86 | +1,65 % | $79,58 | $81,02 | $79,19 | 2,70M |
| 2026-08-20 | $79,55 | +3,18 % | $77,97 | $80,73 | $77,97 | 4,15M |
| 2026-08-19 | $77,10 | +0,71 % | $76,99 | $78,61 | $76,08 | 2,23M |
| 2026-08-18 | $76,56 | -0,78 % | $77,78 | $78,04 | $76,52 | 1,40M |
| 2026-08-17 | $77,16 | -0,62 % | $77,16 | $77,74 | $76,49 | 2,01M |
| 2026-08-14 | $77,64 | +1,37 % | $76,89 | $77,73 | $76,70 | 2,07M |
| 2026-08-13 | $76,59 | +2,26 % | $75,86 | $77,46 | $75,77 | 2,84M |
| 2026-08-12 | $74,90 | +2,14 % | $73,49 | $75,17 | $73,24 | 1,90M |
| 2026-08-11 | $73,33 | +0,65 % | $73,10 | $73,64 | $72,59 | 1,65M |
| 2026-08-10 | $72,86 | -1,39 % | $73,50 | $74,03 | $72,67 | 2,84M |
| 2026-08-07 | $73,89 | +1,33 % | $73,15 | $74,43 | $72,47 | 2,64M |
| 2026-08-06 | $72,92 | -2,11 % | $73,34 | $74,64 | $70,96 | 4,31M |
| 2026-08-05 | $74,49 | +0,83 % | $74,14 | $74,74 | $73,55 | 2,52M |
| 2026-08-04 | $73,88 | +1,29 % | $72,36 | $73,99 | $72,36 | 2,20M |
| 2026-08-03 | $72,94 | -1,46 % | $73,65 | $74,11 | $72,50 | 2,37M |
| 2026-07-31 | $74,02 | -0,43 % | $73,90 | $74,44 | $73,54 | 1,88M |
| 2026-07-30 | $74,34 | -1,56 % | $75,54 | $76,11 | $74,01 | 1,79M |
| 2026-07-29 | $75,52 | +0,87 % | $74,86 | $75,64 | $74,58 | 2,67M |
| 2026-07-28 | $74,87 | +0,62 % | $75,42 | $75,85 | $74,18 | 2,50M |
| 2026-07-27 | $74,41 | +2,68 % | $72,78 | $74,89 | $72,78 | 2,54M |
| 2026-07-24 | $72,47 | +0,12 % | $72,67 | $73,22 | $72,46 | 1,37M |
| 2026-07-23 | $72,38 | -1,11 % | $73,23 | $73,24 | $71,88 | 1,19M |
| 2026-07-22 | $73,19 | -0,85 % | $74,12 | $74,56 | $72,74 | 2,00M |
| 2026-07-21 | $73,82 | -0,19 % | $73,63 | $74,48 | $73,31 | 1,78M |
| 2026-07-20 | $73,96 | -1,40 % | $75,40 | $75,46 | $73,85 | 2,17M |
| 2026-07-17 | $75,01 | -2,77 % | $77,92 | $77,92 | $74,89 | 2,96M |
| 2026-07-16 | $77,15 | +4,00 % | $74,69 | $77,44 | $74,69 | 2,59M |
| 2026-07-15 | $74,18 | -0,58 % | $74,47 | $75,63 | $73,88 | 1,97M |
| 2026-07-14 | $74,61 | -1,27 % | $75,41 | $76,42 | $74,56 | 4,37M |
| 2026-07-13 | $75,57 | +0,41 % | $75,63 | $76,33 | $75,47 | 2,94M |
| 2026-07-10 | $75,26 | +0,43 % | $74,90 | $75,99 | $74,65 | 2,24M |
| 2026-07-09 | $74,94 | +0,66 % | $74,50 | $75,37 | $73,65 | 2,79M |
| 2026-07-08 | $74,45 | +0,69 % | $73,59 | $74,48 | $72,58 | 3,89M |
| 2026-07-07 | $73,94 | +0,94 % | $74,13 | $76,00 | $73,90 | 4,06M |
| 2026-07-06 | $73,25 | -2,06 % | $74,79 | $74,85 | $72,65 | 4,60M |
| 2026-07-02 | $74,79 | +4,66 % | $72,01 | $74,99 | $72,01 | 4,49M |
| 2026-07-01 | $71,46 | -1,45 % | $72,68 | $73,32 | $71,34 | 1,72M |
| 2026-06-30 | $72,51 | -1,01 % | $73,16 | $73,16 | $72,20 | 2,42M |
| 2026-06-29 | $73,25 | -1,47 % | $74,35 | $74,52 | $72,12 | 3,37M |
| 2026-06-26 | $74,34 | +1,52 % | $73,13 | $74,42 | $72,93 | 4,71M |
| 2026-06-25 | $73,23 | +0,65 % | $72,49 | $73,57 | $71,95 | 3,02M |
| 2026-06-24 | $72,76 | +1,56 % | $72,03 | $73,33 | $71,35 | 3,32M |
| 2026-06-23 | $71,64 | -0,29 % | $71,00 | $71,87 | $70,95 | 2,53M |
| 2026-06-22 | $71,85 | -2,17 % | $73,18 | $73,63 | $71,20 | 5,77M |
| 2026-06-18 | $73,44 | -0,98 % | $74,92 | $75,27 | $73,31 | 2,78M |
| 2026-06-17 | $74,17 | -2,78 % | $75,81 | $76,34 | $74,04 | 2,93M |
| 2026-06-16 | $76,29 | +0,85 % | $75,46 | $76,90 | $75,00 | 2,83M |
| 2026-06-15 | $75,65 | +1,07 % | $74,87 | $75,76 | $74,53 | 3,33M |
| 2026-06-12 | $74,85 | +1,29 % | $74,33 | $75,11 | $73,86 | 3,22M |
| 2026-06-11 | $73,90 | +0,96 % | $73,58 | $73,97 | $72,58 | 4,39M |
| 2026-06-10 | $73,20 | +0,73 % | $72,93 | $73,58 | $72,64 | 5,52M |
| 2026-06-09 | $72,67 | +1,64 % | $71,44 | $72,86 | $71,39 | 3,09M |
| 2026-06-08 | $71,50 | -1,60 % | $72,47 | $72,64 | $71,23 | 3,56M |
| 2026-06-05 | $72,66 | +1,16 % | $71,90 | $72,79 | $70,99 | 5,77M |
| 2026-06-04 | $71,83 | -1,28 % | $73,07 | $74,17 | $71,65 | 3,70M |
| 2026-06-03 | $72,76 | +1,66 % | $71,82 | $74,20 | $71,79 | 4,81M |
| 2026-06-02 | $71,57 | -1,77 % | $72,68 | $73,07 | $71,38 | 2,94M |
| 2026-06-01 | $72,86 | -2,46 % | $74,99 | $75,19 | $72,20 | 3,47M |
| 2026-05-29 | $74,70 | +0,52 % | $74,00 | $75,33 | $73,79 | 3,24M |
| 2026-05-28 | $74,31 | -0,55 % | $74,38 | $74,95 | $74,10 | 2,33M |
| 2026-05-27 | $74,72 | -0,93 % | $75,37 | $75,99 | $74,61 | 2,40M |
| 2026-05-26 | $75,42 | +0,05 % | $75,76 | $76,75 | $75,11 | 2,38M |
| 2026-05-22 | $75,38 | -1,14 % | $76,43 | $76,63 | $74,48 | 4,14M |