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 | $758,27 | +1,03 % | $749,84 | $763,72 | $742,94 | 872,40K |
| 2026-09-29 | $750,51 | -0,23 % | $745,85 | $752,47 | $741,83 | 804,30K |
| 2026-09-28 | $752,25 | -4,54 % | $778,09 | $780,95 | $750,00 | 1,15M |
| 2026-09-25 | $788,04 | -1,00 % | $803,87 | $803,87 | $784,13 | 592,10K |
| 2026-09-24 | $796,02 | -0,72 % | $801,59 | $807,21 | $789,39 | 602,60K |
| 2026-09-23 | $801,82 | -0,26 % | $805,23 | $813,53 | $790,02 | 721,10K |
| 2026-09-22 | $803,90 | +0,72 % | $802,48 | $811,66 | $791,31 | 600,20K |
| 2026-09-21 | $798,17 | +1,70 % | $786,03 | $801,44 | $779,96 | 704,40K |
| 2026-09-18 | $784,85 | -0,58 % | $787,34 | $794,73 | $779,65 | 2,47M |
| 2026-09-17 | $789,45 | +1,92 % | $781,18 | $789,99 | $774,78 | 702,80K |
| 2026-09-16 | $774,61 | +0,06 % | $775,82 | $779,98 | $771,80 | 382,90K |
| 2026-09-15 | $774,11 | -2,47 % | $788,53 | $788,58 | $769,57 | 540,60K |
| 2026-09-14 | $793,74 | +1,57 % | $791,98 | $798,84 | $779,45 | 591,10K |
| 2026-09-11 | $781,49 | -1,48 % | $800,00 | $800,22 | $780,81 | 444,00K |
| 2026-09-10 | $793,26 | -1,78 % | $794,36 | $806,14 | $792,00 | 526,90K |
| 2026-09-09 | $807,65 | -0,33 % | $803,83 | $808,63 | $796,73 | 621,40K |
| 2026-09-08 | $810,31 | -2,10 % | $814,36 | $821,17 | $799,42 | 556,50K |
| 2026-09-04 | $827,72 | -1,87 % | $840,06 | $841,54 | $825,83 | 561,10K |
| 2026-09-03 | $843,47 | -1,00 % | $858,19 | $859,34 | $837,63 | 496,20K |
| 2026-09-02 | $852,03 | +3,42 % | $826,24 | $854,49 | $825,77 | 749,40K |
| 2026-09-01 | $823,82 | +3,10 % | $808,86 | $824,63 | $804,32 | 682,60K |
| 2026-08-31 | $799,08 | +0,62 % | $782,44 | $802,78 | $779,08 | 894,10K |
| 2026-08-28 | $794,19 | -1,67 % | $809,40 | $809,40 | $789,08 | 487,70K |
| 2026-08-27 | $807,71 | -0,87 % | $806,18 | $817,62 | $804,27 | 766,80K |
| 2026-08-26 | $814,79 | -2,25 % | $827,78 | $831,67 | $814,70 | 585,30K |
| 2026-08-25 | $833,56 | +0,61 % | $829,22 | $839,94 | $823,44 | 505,40K |
| 2026-08-24 | $828,50 | -0,66 % | $834,51 | $834,70 | $823,40 | 672,00K |
| 2026-08-21 | $834,04 | +0,90 % | $835,74 | $847,00 | $826,64 | 786,80K |
| 2026-08-20 | $826,64 | -1,69 % | $831,70 | $840,82 | $826,05 | 596,40K |
| 2026-08-19 | $840,84 | +3,78 % | $817,17 | $844,92 | $815,38 | 750,40K |
| 2026-08-18 | $810,24 | +0,53 % | $814,00 | $821,02 | $805,93 | 779,00K |
| 2026-08-17 | $805,93 | +0,30 % | $801,76 | $813,18 | $795,73 | 541,30K |
| 2026-08-14 | $803,48 | -0,31 % | $802,35 | $806,54 | $792,57 | 425,60K |
| 2026-08-13 | $805,97 | +1,00 % | $802,21 | $815,80 | $794,49 | 709,70K |
| 2026-08-12 | $797,99 | +0,12 % | $790,55 | $801,36 | $784,61 | 575,10K |
| 2026-08-11 | $797,00 | -1,37 % | $808,80 | $813,63 | $796,66 | 939,10K |
| 2026-08-10 | $808,05 | +3,02 % | $781,72 | $809,09 | $775,83 | 1,21M |
| 2026-08-07 | $784,36 | +1,59 % | $774,47 | $785,99 | $767,17 | 837,60K |
| 2026-08-06 | $772,11 | +0,46 % | $777,85 | $780,95 | $762,79 | 783,90K |
| 2026-08-05 | $768,58 | +1,04 % | $767,98 | $782,59 | $763,31 | 532,40K |
| 2026-08-04 | $760,66 | +0,19 % | $753,76 | $763,54 | $747,00 | 817,30K |
| 2026-08-03 | $759,24 | -0,44 % | $769,54 | $772,75 | $756,44 | 842,60K |
| 2026-07-31 | $762,63 | +3,29 % | $726,69 | $764,75 | $724,79 | 1,16M |
| 2026-07-30 | $738,34 | +6,17 % | $701,90 | $740,00 | $694,98 | 1,46M |
| 2026-07-29 | $695,42 | +0,03 % | $699,38 | $702,60 | $691,00 | 1,02M |
| 2026-07-28 | $695,18 | +4,20 % | $676,93 | $696,74 | $676,46 | 900,20K |
| 2026-07-27 | $667,17 | +1,70 % | $661,77 | $678,12 | $659,53 | 650,80K |
| 2026-07-24 | $656,01 | +0,63 % | $658,29 | $667,50 | $654,05 | 708,40K |
| 2026-07-23 | $651,91 | +0,11 % | $646,48 | $655,20 | $637,80 | 1,13M |
| 2026-07-22 | $651,18 | -3,56 % | $676,43 | $676,80 | $648,90 | 872,20K |
| 2026-07-21 | $675,19 | +0,45 % | $672,55 | $678,67 | $666,87 | 529,40K |
| 2026-07-20 | $672,15 | -0,67 % | $674,72 | $681,74 | $669,88 | 624,80K |
| 2026-07-17 | $676,69 | -0,33 % | $676,05 | $691,13 | $672,31 | 648,30K |
| 2026-07-16 | $678,94 | +2,18 % | $666,28 | $680,29 | $661,38 | 730,10K |
| 2026-07-15 | $664,45 | +1,27 % | $656,11 | $669,10 | $648,66 | 555,40K |
| 2026-07-14 | $656,12 | -1,05 % | $658,00 | $663,10 | $653,31 | 478,00K |
| 2026-07-13 | $663,09 | -0,22 % | $661,63 | $665,60 | $655,11 | 606,30K |
| 2026-07-10 | $664,52 | -0,51 % | $670,06 | $676,66 | $658,50 | 581,70K |
| 2026-07-09 | $667,95 | +0,76 % | $660,80 | $669,16 | $660,80 | 672,50K |
| 2026-07-08 | $662,88 | -1,97 % | $669,11 | $670,35 | $661,43 | 746,80K |
| 2026-07-07 | $676,23 | +4,07 % | $663,18 | $677,92 | $659,02 | 918,70K |
| 2026-07-06 | $649,81 | -0,68 % | $657,96 | $657,96 | $637,72 | 714,30K |
| 2026-07-02 | $654,27 | +4,73 % | $630,52 | $654,94 | $625,70 | 1,07M |
| 2026-07-01 | $624,72 | +0,19 % | $629,90 | $632,85 | $623,89 | 1,17M |
| 2026-06-30 | $623,54 | -1,31 % | $630,95 | $634,06 | $622,29 | 820,90K |
| 2026-06-29 | $631,81 | -0,17 % | $635,99 | $638,30 | $626,86 | 734,40K |
| 2026-06-26 | $632,90 | +2,06 % | $623,64 | $638,76 | $623,44 | 1,21M |
| 2026-06-25 | $620,14 | -0,53 % | $623,16 | $634,31 | $619,70 | 696,80K |
| 2026-06-24 | $623,43 | +0,87 % | $621,63 | $631,18 | $619,27 | 839,90K |
| 2026-06-23 | $618,03 | +0,90 % | $607,92 | $621,79 | $607,92 | 1,28M |
| 2026-06-22 | $612,50 | +0,42 % | $604,46 | $613,56 | $594,90 | 1,60M |
| 2026-06-18 | $609,94 | +0,33 % | $612,07 | $616,24 | $598,19 | 2,61M |
| 2026-06-17 | $607,93 | -1,11 % | $615,16 | $620,00 | $602,13 | 1,30M |
| 2026-06-16 | $614,73 | -0,04 % | $615,18 | $617,60 | $608,21 | 1,01M |
| 2026-06-15 | $614,98 | +0,46 % | $613,35 | $615,95 | $608,59 | 815,90K |
| 2026-06-12 | $612,14 | +0,11 % | $613,11 | $616,55 | $605,01 | 717,70K |
| 2026-06-11 | $611,48 | +1,63 % | $604,31 | $618,10 | $603,57 | 943,10K |
| 2026-06-10 | $601,65 | -2,36 % | $619,07 | $619,26 | $601,22 | 816,10K |
| 2026-06-09 | $616,18 | +0,79 % | $624,17 | $628,90 | $610,95 | 1,19M |
| 2026-06-08 | $611,34 | -3,79 % | $638,04 | $638,95 | $608,98 | 1,26M |
| 2026-06-05 | $635,45 | +1,07 % | $632,26 | $640,82 | $632,09 | 975,80K |
| 2026-06-04 | $628,73 | +1,58 % | $628,07 | $633,89 | $621,11 | 974,70K |
| 2026-06-03 | $618,95 | +2,66 % | $600,79 | $625,00 | $599,00 | 986,70K |
| 2026-06-02 | $602,92 | +0,38 % | $596,52 | $604,63 | $591,52 | 1,07M |
| 2026-06-01 | $600,66 | -2,30 % | $607,54 | $614,00 | $598,80 | 1,08M |
| 2026-05-29 | $614,78 | -1,08 % | $620,11 | $624,47 | $609,77 | 2,19M |
| 2026-05-28 | $621,52 | -0,99 % | $630,15 | $631,73 | $620,35 | 1,23M |
| 2026-05-27 | $627,74 | -1,08 % | $634,80 | $638,06 | $625,00 | 1,91M |
| 2026-05-26 | $634,62 | -0,67 % | $642,45 | $648,50 | $632,68 | 889,80K |
| 2026-05-22 | $638,88 | -0,58 % | $639,24 | $644,12 | $632,72 | 994,90K |