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 | $246,24 | -2,65 % | $251,74 | $253,95 | $246,11 | 397,30K |
| 2026-09-29 | $252,94 | -0,01 % | $251,92 | $253,95 | $250,51 | 373,00K |
| 2026-09-28 | $252,97 | +1,74 % | $248,44 | $255,87 | $247,18 | 499,40K |
| 2026-09-25 | $248,65 | +1,32 % | $246,49 | $250,49 | $245,59 |
| 296,20K |
| 2026-09-24 | $245,41 | -0,54 % | $248,21 | $249,67 | $245,16 | 277,10K |
| 2026-09-23 | $246,75 | +0,38 % | $244,84 | $249,29 | $244,00 | 328,60K |
| 2026-09-22 | $245,82 | +0,28 % | $246,31 | $248,70 | $243,77 | 516,10K |
| 2026-09-21 | $245,13 | -0,22 % | $246,74 | $248,11 | $244,46 | 250,30K |
| 2026-09-18 | $245,68 | -0,04 % | $244,54 | $245,80 | $241,84 | 638,70K |
| 2026-09-17 | $245,77 | -0,94 % | $249,59 | $250,42 | $245,63 | 254,30K |
| 2026-09-16 | $248,09 | -0,11 % | $247,59 | $250,73 | $245,68 | 233,70K |
| 2026-09-15 | $248,36 | -0,28 % | $248,05 | $248,75 | $245,39 | 251,10K |
| 2026-09-14 | $249,05 | +0,13 % | $249,61 | $250,98 | $247,55 | 237,10K |
| 2026-09-11 | $248,72 | +0,51 % | $249,75 | $250,46 | $245,36 | 307,30K |
| 2026-09-10 | $247,45 | +0,99 % | $247,17 | $248,33 | $244,75 | 288,20K |
| 2026-09-09 | $245,03 | -0,85 % | $247,15 | $247,76 | $244,48 | 269,00K |
| 2026-09-08 | $247,14 | -2,42 % | $250,74 | $252,28 | $246,87 | 499,20K |
| 2026-09-04 | $253,27 | -1,03 % | $252,96 | $254,67 | $252,25 | 245,60K |
| 2026-09-03 | $255,91 | +1,40 % | $253,95 | $257,81 | $253,95 | 332,20K |
| 2026-09-02 | $252,37 | +1,88 % | $248,00 | $253,34 | $247,84 | 321,90K |
| 2026-09-01 | $247,72 | +0,68 % | $247,99 | $250,95 | $246,04 | 404,80K |
| 2026-08-31 | $246,04 | +0,20 % | $244,76 | $246,26 | $243,63 | 317,60K |
| 2026-08-28 | $245,54 | -0,20 % | $246,55 | $246,98 | $243,98 | 176,80K |
| 2026-08-27 | $246,02 | -0,21 % | $245,06 | $247,14 | $243,01 | 182,80K |
| 2026-08-26 | $246,55 | +0,85 % | $244,70 | $248,24 | $244,22 | 234,30K |
| 2026-08-25 | $244,46 | -0,45 % | $245,65 | $247,19 | $243,22 | 233,30K |
| 2026-08-24 | $245,57 | +1,00 % | $243,38 | $247,39 | $241,45 | 280,70K |
| 2026-08-21 | $243,13 | +0,24 % | $244,23 | $244,81 | $242,34 | 262,40K |
| 2026-08-20 | $242,55 | +0,77 % | $240,00 | $244,77 | $239,23 | 298,00K |
| 2026-08-19 | $240,70 | -1,52 % | $244,96 | $245,17 | $239,68 | 442,90K |
| 2026-08-18 | $244,42 | -1,04 % | $245,48 | $247,82 | $244,42 | 322,40K |
| 2026-08-17 | $246,98 | -0,99 % | $248,82 | $250,92 | $246,57 | 598,40K |
| 2026-08-14 | $249,45 | -0,37 % | $250,25 | $251,00 | $242,18 | 264,60K |
| 2026-08-13 | $250,38 | +1,75 % | $248,00 | $250,71 | $246,73 | 379,40K |
| 2026-08-12 | $246,08 | +0,58 % | $243,97 | $247,20 | $243,84 | 405,50K |
| 2026-08-11 | $244,65 | +1,05 % | $245,00 | $246,08 | $242,48 | 382,50K |
| 2026-08-10 | $242,10 | -1,72 % | $245,18 | $247,22 | $241,44 | 409,80K |
| 2026-08-07 | $246,33 | +4,24 % | $246,77 | $248,13 | $239,74 | 512,70K |
| 2026-08-06 | $236,31 | -0,03 % | $239,25 | $239,38 | $235,96 | 322,90K |
| 2026-08-05 | $236,38 | +0,08 % | $238,05 | $238,89 | $235,26 | 357,40K |
| 2026-08-04 | $236,19 | -0,08 % | $233,21 | $237,34 | $232,41 | 482,40K |
| 2026-08-03 | $236,37 | -0,20 % | $238,01 | $239,58 | $235,11 | 272,60K |
| 2026-07-31 | $236,85 | -0,51 % | $237,12 | $239,47 | $235,72 | 238,20K |
| 2026-07-30 | $238,06 | +0,40 % | $237,42 | $239,50 | $233,85 | 302,20K |
| 2026-07-29 | $237,11 | -2,28 % | $241,00 | $242,55 | $236,70 | 613,70K |
| 2026-07-28 | $242,64 | +1,52 % | $240,69 | $242,99 | $237,93 | 327,30K |
| 2026-07-27 | $239,00 | +0,03 % | $239,60 | $241,64 | $238,49 | 230,90K |
| 2026-07-24 | $238,92 | +1,98 % | $235,42 | $240,79 | $234,72 | 329,20K |
| 2026-07-23 | $234,28 | -0,44 % | $235,00 | $236,27 | $232,03 | 328,90K |
| 2026-07-22 | $235,31 | -1,50 % | $239,29 | $241,63 | $233,94 | 423,80K |
| 2026-07-21 | $238,89 | -0,83 % | $240,86 | $241,45 | $238,04 | 312,50K |
| 2026-07-20 | $240,88 | -0,38 % | $240,20 | $245,00 | $240,13 | 272,90K |
| 2026-07-17 | $241,79 | +0,78 % | $239,90 | $244,30 | $239,90 | 353,90K |
| 2026-07-16 | $239,91 | +2,42 % | $233,87 | $240,83 | $233,28 | 370,00K |
| 2026-07-15 | $234,23 | +0,08 % | $231,80 | $237,38 | $231,16 | 420,10K |
| 2026-07-14 | $234,04 | -1,67 % | $237,00 | $238,91 | $233,14 | 379,40K |
| 2026-07-13 | $238,01 | +2,96 % | $233,17 | $238,60 | $233,04 | 452,20K |
| 2026-07-10 | $231,16 | +0,29 % | $230,40 | $231,72 | $228,16 | 357,90K |
| 2026-07-09 | $230,49 | +1,26 % | $227,95 | $231,07 | $227,59 | 376,50K |
| 2026-07-08 | $227,62 | -1,13 % | $231,87 | $232,75 | $227,48 | 346,00K |
| 2026-07-07 | $230,22 | +2,74 % | $225,55 | $230,36 | $225,55 | 399,90K |
| 2026-07-06 | $224,08 | +1,39 % | $222,07 | $225,32 | $220,33 | 321,10K |
| 2026-07-02 | $221,00 | +2,48 % | $217,66 | $221,25 | $215,25 | 381,90K |
| 2026-07-01 | $215,65 | +1,41 % | $213,67 | $218,42 | $213,67 | 308,80K |
| 2026-06-30 | $212,65 | -1,02 % | $214,84 | $215,41 | $212,53 | 276,50K |
| 2026-06-29 | $214,84 | -0,20 % | $214,22 | $216,14 | $213,50 | 274,30K |
| 2026-06-26 | $215,28 | +3,25 % | $210,03 | $215,85 | $209,02 | 589,80K |
| 2026-06-25 | $208,50 | +0,34 % | $207,93 | $212,13 | $207,39 | 298,40K |
| 2026-06-24 | $207,79 | -1,87 % | $212,91 | $212,91 | $206,12 | 510,20K |
| 2026-06-23 | $211,74 | +1,24 % | $209,00 | $212,52 | $208,52 | 362,20K |
| 2026-06-22 | $209,15 | -0,66 % | $210,19 | $212,27 | $207,16 | 379,60K |
| 2026-06-18 | $210,54 | -0,61 % | $212,87 | $213,55 | $208,73 | 634,50K |
| 2026-06-17 | $211,83 | +1,14 % | $208,56 | $213,44 | $207,99 | 527,80K |
| 2026-06-16 | $209,44 | -0,45 % | $211,74 | $213,48 | $208,57 | 438,90K |
| 2026-06-15 | $210,39 | -0,03 % | $212,01 | $214,07 | $209,89 | 213,70K |
| 2026-06-12 | $210,45 | +2,07 % | $207,72 | $210,72 | $205,77 | 277,90K |
| 2026-06-11 | $206,18 | +0,40 % | $207,08 | $208,20 | $205,70 | 362,80K |
| 2026-06-10 | $205,35 | +1,01 % | $204,81 | $207,85 | $204,55 | 394,40K |
| 2026-06-09 | $203,30 | +1,04 % | $202,19 | $205,13 | $202,05 | 313,80K |
| 2026-06-08 | $201,21 | -1,83 % | $203,14 | $206,24 | $200,82 | 285,80K |
| 2026-06-05 | $204,96 | +3,53 % | $199,44 | $206,52 | $199,04 | 347,50K |
| 2026-06-04 | $197,97 | +1,47 % | $196,95 | $199,76 | $196,95 | 336,10K |
| 2026-06-03 | $195,11 | -1,64 % | $198,08 | $199,70 | $195,10 | 396,60K |
| 2026-06-02 | $198,37 | -0,17 % | $198,94 | $201,59 | $197,39 | 404,40K |
| 2026-06-01 | $198,71 | -1,01 % | $198,85 | $201,61 | $198,33 | 326,80K |
| 2026-05-29 | $200,74 | -1,87 % | $204,19 | $204,70 | $200,28 | 386,60K |
| 2026-05-28 | $204,56 | -1,07 % | $204,83 | $206,61 | $203,46 | 484,50K |
| 2026-05-27 | $206,78 | -2,51 % | $212,56 | $212,79 | $206,61 | 412,60K |
| 2026-05-26 | $212,11 | -0,90 % | $213,81 | $215,11 | $211,83 | 241,90K |
| 2026-05-22 | $214,04 | -0,53 % | $215,12 | $215,95 | $212,90 | 296,60K |