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 | $118,00 | -0,21 % | $120,02 | $122,55 | $118,00 | 109,14K |
| 2026-09-30 | $118,25 | -1,60 % | $119,64 | $121,02 | $116,05 | 145,90K |
| 2026-09-29 | $120,17 | -3,26 % | $126,51 | $127,97 | $119,23 | 92,00K |
| 2026-09-28 | $124,22 | -0,93 % | $124,37 | $126,49 | $121,70 | 84,20K |
| 2026-09-25 | $125,38 | -1,66 % | $129,41 | $129,89 | $124,69 | 82,40K |
| 2026-09-24 | $127,50 | +1,52 % | $126,88 | $127,54 | $121,78 | 102,60K |
| 2026-09-23 | $125,59 | +1,22 % | $121,68 | $125,72 | $120,17 | 111,10K |
| 2026-09-22 | $124,08 | +4,76 % | $120,38 | $124,21 | $120,20 | 90,10K |
| 2026-09-21 | $118,44 | +0,16 % | $118,25 | $120,13 | $116,28 | 151,50K |
| 2026-09-18 | $118,25 | +0,27 % | $119,58 | $122,43 | $117,74 | 194,60K |
| 2026-09-17 | $117,93 | -1,62 % | $122,34 | $125,55 | $116,05 | 177,30K |
| 2026-09-16 | $119,87 | -2,89 % | $123,09 | $124,64 | $118,53 | 136,80K |
| 2026-09-15 | $123,44 | -3,09 % | $124,57 | $127,75 | $121,95 | 107,40K |
| 2026-09-14 | $127,38 | -2,12 % | $128,91 | $131,53 | $126,69 | 74,30K |
| 2026-09-11 | $130,14 | +1,43 % | $132,36 | $134,57 | $130,13 | 137,10K |
| 2026-09-10 | $128,31 | -4,98 % | $134,04 | $134,04 | $125,94 | 135,70K |
| 2026-09-09 | $135,04 | -0,94 % | $134,48 | $137,67 | $133,03 | 102,40K |
| 2026-09-08 | $136,32 | -0,20 % | $135,47 | $141,07 | $135,47 | 88,90K |
| 2026-09-04 | $136,59 | -1,39 % | $140,50 | $140,50 | $135,08 | 143,70K |
| 2026-09-03 | $138,51 | +5,09 % | $135,04 | $140,65 | $133,21 | 135,40K |
| 2026-09-02 | $131,80 | +0,78 % | $133,04 | $134,01 | $128,93 | 173,00K |
| 2026-09-01 | $130,78 | -3,50 % | $133,70 | $135,00 | $130,09 | 175,00K |
| 2026-08-31 | $135,52 | -0,02 % | $133,41 | $138,70 | $132,67 | 162,70K |
| 2026-08-28 | $135,55 | +1,36 % | $134,72 | $138,15 | $131,17 | 132,10K |
| 2026-08-27 | $133,73 | -2,56 % | $137,04 | $142,67 | $133,73 | 182,00K |
| 2026-08-26 | $137,25 | -5,11 % | $142,47 | $142,47 | $132,91 | 286,20K |
| 2026-08-25 | $144,64 | +12,40 % | $132,71 | $147,90 | $130,52 | 251,50K |
| 2026-08-24 | $128,68 | +0,82 % | $127,72 | $129,49 | $125,41 | 121,40K |
| 2026-08-21 | $127,63 | +2,42 % | $125,31 | $129,61 | $122,61 | 219,90K |
| 2026-08-20 | $124,61 | +5,75 % | $119,91 | $126,70 | $116,76 | 181,90K |
| 2026-08-19 | $117,84 | -7,10 % | $126,88 | $128,20 | $117,46 | 311,80K |
| 2026-08-18 | $126,84 | -7,32 % | $134,46 | $134,75 | $126,62 | 162,20K |
| 2026-08-17 | $136,86 | +2,55 % | $134,07 | $136,86 | $131,92 | 255,60K |
| 2026-08-14 | $133,46 | +1,64 % | $131,32 | $135,89 | $129,15 | 144,10K |
| 2026-08-13 | $131,31 | +2,22 % | $130,23 | $136,51 | $129,71 | 162,80K |
| 2026-08-12 | $128,46 | -2,95 % | $132,89 | $138,25 | $128,46 | 146,90K |
| 2026-08-11 | $132,37 | +0,57 % | $131,09 | $134,41 | $129,65 | 203,50K |
| 2026-08-10 | $131,62 | +1,68 % | $129,30 | $133,13 | $126,10 | 108,40K |
| 2026-08-07 | $129,45 | +0,67 % | $130,52 | $132,54 | $127,74 | 101,70K |
| 2026-08-06 | $128,59 | -5,55 % | $136,77 | $137,83 | $122,35 | 154,20K |
| 2026-08-05 | $136,14 | +0,31 % | $134,03 | $140,97 | $130,48 | 137,00K |
| 2026-08-04 | $135,72 | +1,50 % | $140,31 | $143,15 | $133,80 | 175,80K |
| 2026-08-03 | $133,72 | +8,05 % | $123,77 | $135,11 | $122,65 | 139,80K |
| 2026-07-31 | $123,76 | -2,34 % | $128,62 | $130,07 | $121,11 | 136,10K |
| 2026-07-30 | $126,72 | -0,17 % | $129,46 | $134,74 | $126,70 | 231,40K |
| 2026-07-29 | $126,93 | -4,64 % | $132,64 | $134,58 | $122,76 | 196,00K |
| 2026-07-28 | $133,11 | +3,38 % | $130,43 | $134,04 | $128,28 | 181,80K |
| 2026-07-27 | $128,76 | -2,22 % | $133,66 | $139,97 | $124,32 | 136,00K |
| 2026-07-24 | $131,68 | +0,01 % | $132,74 | $134,12 | $130,33 | 107,70K |
| 2026-07-23 | $131,67 | +3,87 % | $124,52 | $131,72 | $123,61 | 132,30K |
| 2026-07-22 | $126,76 | -2,18 % | $127,43 | $130,27 | $125,03 | 95,70K |
| 2026-07-21 | $129,58 | -2,91 % | $135,39 | $136,29 | $127,93 | 141,50K |
| 2026-07-20 | $133,46 | +0,14 % | $134,36 | $136,43 | $132,60 | 131,10K |
| 2026-07-17 | $133,27 | -0,94 % | $130,25 | $135,46 | $125,00 | 112,90K |
| 2026-07-16 | $134,54 | -0,95 % | $136,89 | $137,99 | $131,98 | 136,50K |
| 2026-07-15 | $135,83 | -0,04 % | $133,99 | $140,30 | $133,32 | 158,80K |
| 2026-07-14 | $135,89 | +3,82 % | $132,55 | $137,55 | $128,38 | 90,70K |
| 2026-07-13 | $130,89 | -7,80 % | $140,57 | $141,68 | $127,59 | 153,60K |
| 2026-07-10 | $141,97 | -5,16 % | $147,44 | $148,06 | $132,77 | 105,20K |
| 2026-07-09 | $149,69 | +6,35 % | $138,73 | $151,64 | $137,60 | 142,40K |
| 2026-07-08 | $140,75 | -1,14 % | $139,21 | $143,06 | $136,31 | 122,80K |
| 2026-07-07 | $142,37 | -9,12 % | $156,97 | $156,97 | $135,69 | 159,10K |
| 2026-07-06 | $156,65 | +5,60 % | $150,13 | $157,41 | $147,35 | 122,30K |
| 2026-07-02 | $148,34 | +3,26 % | $145,67 | $153,15 | $142,86 | 167,10K |
| 2026-07-01 | $143,66 | -0,60 % | $145,01 | $150,03 | $139,56 | 283,30K |
| 2026-06-30 | $144,53 | +4,08 % | $134,36 | $146,15 | $127,59 | 253,10K |
| 2026-06-29 | $138,87 | +3,67 % | $135,97 | $138,87 | $124,55 | 145,40K |
| 2026-06-26 | $133,96 | +7,12 % | $123,96 | $134,78 | $123,17 | 226,00K |
| 2026-06-25 | $125,06 | +2,17 % | $122,27 | $125,07 | $120,42 | 163,60K |
| 2026-06-24 | $122,40 | -1,21 % | $122,45 | $127,10 | $120,37 | 181,40K |
| 2026-06-23 | $123,90 | +0,88 % | $120,40 | $128,24 | $119,72 | 156,90K |
| 2026-06-22 | $122,82 | -4,61 % | $126,98 | $131,70 | $122,63 | 181,80K |
| 2026-06-18 | $128,76 | +0,23 % | $129,51 | $132,00 | $126,59 | 199,20K |
| 2026-06-17 | $128,46 | +3,34 % | $124,31 | $131,60 | $124,25 | 151,80K |
| 2026-06-16 | $124,31 | -5,61 % | $131,00 | $131,76 | $122,75 | 211,30K |
| 2026-06-15 | $131,70 | -0,08 % | $135,77 | $139,28 | $130,63 | 212,50K |
| 2026-06-12 | $131,81 | +2,03 % | $130,85 | $133,95 | $128,26 | 182,30K |
| 2026-06-11 | $129,19 | +7,31 % | $121,02 | $130,99 | $117,43 | 248,80K |
| 2026-06-10 | $120,39 | -1,42 % | $120,13 | $123,70 | $115,67 | 138,30K |
| 2026-06-09 | $122,13 | +3,23 % | $120,30 | $124,29 | $117,93 | 178,20K |
| 2026-06-08 | $118,31 | -0,31 % | $119,73 | $119,73 | $115,22 | 220,30K |
| 2026-06-05 | $118,68 | +1,46 % | $115,47 | $118,88 | $113,85 | 151,40K |
| 2026-06-04 | $116,97 | +3,96 % | $114,27 | $117,98 | $109,60 | 194,70K |
| 2026-06-03 | $112,51 | -0,84 % | $113,49 | $117,90 | $109,90 | 234,50K |
| 2026-06-02 | $113,46 | +0,28 % | $111,40 | $117,90 | $111,40 | 224,00K |
| 2026-06-01 | $113,14 | -4,91 % | $117,20 | $117,44 | $107,56 | 145,70K |
| 2026-05-29 | $118,98 | +3,04 % | $116,36 | $120,16 | $114,24 | 244,10K |
| 2026-05-28 | $115,47 | +0,55 % | $114,83 | $117,42 | $110,22 | 203,30K |
| 2026-05-27 | $114,84 | -1,80 % | $118,00 | $119,11 | $114,23 | 203,60K |
| 2026-05-26 | $116,94 | +3,73 % | $115,75 | $117,52 | $112,14 | 124,60K |