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 | $355,07 | -0,24 % | $358,22 | $359,89 | $353,49 | 533,40K |
| 2026-09-29 | $355,92 | -0,35 % | $359,12 | $361,10 | $349,49 | 425,60K |
| 2026-09-28 | $357,16 | +0,02 % | $354,55 | $358,45 | $351,25 | 564,20K |
| 2026-09-25 | $357,10 | +1,49 % | $346,95 | $357,38 | $345,21 | 752,70K |
| 2026-09-24 | $351,86 | +4,26 % | $339,86 | $354,16 | $336,99 | 944,40K |
| 2026-09-23 | $337,47 | -2,48 % | $345,57 | $346,17 | $337,21 | 697,40K |
| 2026-09-22 | $346,06 | +1,84 % | $346,43 | $348,51 | $341,14 | 698,60K |
| 2026-09-21 | $339,82 | +1,41 % | $337,99 | $340,45 | $333,52 | 666,20K |
| 2026-09-18 | $335,10 | +0,61 % | $332,85 | $335,10 | $330,93 | 1,05M |
| 2026-09-17 | $333,08 | -1,56 % | $345,00 | $346,73 | $332,08 | 486,90K |
| 2026-09-16 | $338,36 | +0,93 % | $338,82 | $345,45 | $335,22 | 672,20K |
| 2026-09-15 | $335,23 | -1,82 % | $339,16 | $340,58 | $334,16 | 636,80K |
| 2026-09-14 | $341,43 | +0,69 % | $335,72 | $342,15 | $335,47 | 514,10K |
| 2026-09-11 | $339,09 | +0,72 % | $340,61 | $342,84 | $331,85 | 641,20K |
| 2026-09-10 | $336,67 | +0,32 % | $333,72 | $340,17 | $331,35 | 968,60K |
| 2026-09-09 | $335,61 | -3,35 % | $343,73 | $346,50 | $335,56 | 621,50K |
| 2026-09-08 | $347,23 | -1,13 % | $354,35 | $358,01 | $346,06 | 915,30K |
| 2026-09-04 | $351,20 | +2,03 % | $340,87 | $352,49 | $340,87 | 682,90K |
| 2026-09-03 | $344,20 | +2,29 % | $337,99 | $344,54 | $335,22 | 762,60K |
| 2026-09-02 | $336,50 | -1,27 % | $344,59 | $345,59 | $335,21 | 787,80K |
| 2026-09-01 | $340,82 | -1,75 % | $341,98 | $345,75 | $339,03 | 812,80K |
| 2026-08-31 | $346,90 | -2,02 % | $356,05 | $356,05 | $343,00 | 802,00K |
| 2026-08-28 | $354,04 | +0,61 % | $356,00 | $357,25 | $350,01 | 512,00K |
| 2026-08-27 | $351,90 | -2,88 % | $358,28 | $361,99 | $350,80 | 753,90K |
| 2026-08-26 | $362,32 | -0,08 % | $364,24 | $365,51 | $357,46 | 487,10K |
| 2026-08-25 | $362,60 | -2,22 % | $374,12 | $374,12 | $362,22 | 611,50K |
| 2026-08-24 | $370,82 | -0,48 % | $371,38 | $375,63 | $367,33 | 570,80K |
| 2026-08-21 | $372,59 | +0,02 % | $378,49 | $380,00 | $371,29 | 533,90K |
| 2026-08-20 | $372,52 | -1,44 % | $374,73 | $374,73 | $365,69 | 574,50K |
| 2026-08-19 | $377,96 | -0,08 % | $384,00 | $384,00 | $377,11 | 328,60K |
| 2026-08-18 | $378,25 | -0,28 % | $380,31 | $385,52 | $377,54 | 466,60K |
| 2026-08-17 | $379,31 | -2,47 % | $384,91 | $386,74 | $379,26 | 476,40K |
| 2026-08-14 | $388,92 | +0,39 % | $386,83 | $391,61 | $382,84 | 459,80K |
| 2026-08-13 | $387,39 | -2,26 % | $396,63 | $397,85 | $385,01 | 576,30K |
| 2026-08-12 | $396,35 | -0,34 % | $402,62 | $403,54 | $388,38 | 593,30K |
| 2026-08-11 | $397,72 | -2,25 % | $404,18 | $406,52 | $396,04 | 581,00K |
| 2026-08-10 | $406,89 | +2,87 % | $399,56 | $407,79 | $395,92 | 708,20K |
| 2026-08-07 | $395,53 | -0,08 % | $395,56 | $400,45 | $386,29 | 709,50K |
| 2026-08-06 | $395,83 | +3,95 % | $375,00 | $411,19 | $371,93 | 1,26M |
| 2026-08-05 | $380,78 | +0,76 % | $379,76 | $392,47 | $379,76 | 987,40K |
| 2026-08-04 | $377,92 | -0,59 % | $382,51 | $385,00 | $376,70 | 924,60K |
| 2026-08-03 | $380,17 | -0,04 % | $392,00 | $392,94 | $373,45 | 602,70K |
| 2026-07-31 | $380,34 | -1,44 % | $386,79 | $387,29 | $380,10 | 439,20K |
| 2026-07-30 | $385,91 | +2,72 % | $378,16 | $388,13 | $376,00 | 427,50K |
| 2026-07-29 | $375,68 | -0,47 % | $372,92 | $379,93 | $367,57 | 577,50K |
| 2026-07-28 | $377,46 | -0,65 % | $382,72 | $388,03 | $377,22 | 501,00K |
| 2026-07-27 | $379,94 | +1,70 % | $374,24 | $383,57 | $374,23 | 536,30K |
| 2026-07-24 | $373,58 | +0,51 % | $368,65 | $379,87 | $366,93 | 315,80K |
| 2026-07-23 | $371,69 | -3,99 % | $381,45 | $382,12 | $370,17 | 512,20K |
| 2026-07-22 | $387,14 | +1,10 % | $383,37 | $388,16 | $381,62 | 474,30K |
| 2026-07-21 | $382,93 | +1,71 % | $385,75 | $387,82 | $381,00 | 479,90K |
| 2026-07-20 | $376,48 | -1,04 % | $383,49 | $387,54 | $374,55 | 409,60K |
| 2026-07-17 | $380,45 | -1,97 % | $386,15 | $388,13 | $378,85 | 549,50K |
| 2026-07-16 | $388,11 | +3,75 % | $372,11 | $389,11 | $370,41 | 682,90K |
| 2026-07-15 | $374,08 | +1,38 % | $367,70 | $381,09 | $367,59 | 515,00K |
| 2026-07-14 | $368,97 | -1,47 % | $378,06 | $380,86 | $367,00 | 628,20K |
| 2026-07-13 | $374,49 | -5,17 % | $394,88 | $397,82 | $371,84 | 908,80K |
| 2026-07-10 | $394,90 | +1,89 % | $387,91 | $399,00 | $387,87 | 434,00K |
| 2026-07-09 | $387,58 | +1,90 % | $381,26 | $389,82 | $379,61 | 648,00K |
| 2026-07-08 | $380,36 | -3,78 % | $393,02 | $393,02 | $380,15 | 780,90K |
| 2026-07-07 | $395,31 | -0,25 % | $399,00 | $399,32 | $392,77 | 447,60K |
| 2026-07-06 | $396,32 | -0,48 % | $401,64 | $402,38 | $392,53 | 633,20K |
| 2026-07-02 | $398,22 | +0,05 % | $397,55 | $405,71 | $392,36 | 627,80K |
| 2026-07-01 | $398,02 | -0,84 % | $402,05 | $404,62 | $396,60 | 499,70K |
| 2026-06-30 | $401,41 | +0,96 % | $395,73 | $407,55 | $395,19 | 535,30K |
| 2026-06-29 | $397,61 | -3,30 % | $409,59 | $411,96 | $396,64 | 724,70K |
| 2026-06-26 | $411,16 | +0,26 % | $407,32 | $418,63 | $407,32 | 1,39M |
| 2026-06-25 | $410,11 | -1,00 % | $414,64 | $417,92 | $408,48 | 503,90K |
| 2026-06-24 | $414,25 | +1,78 % | $408,84 | $417,07 | $408,84 | 541,20K |
| 2026-06-23 | $407,01 | -0,95 % | $405,51 | $408,98 | $398,22 | 590,10K |
| 2026-06-22 | $410,92 | -0,51 % | $414,95 | $419,86 | $408,65 | 628,20K |
| 2026-06-18 | $413,01 | +2,27 % | $412,23 | $418,21 | $407,08 | 1,14M |
| 2026-06-17 | $403,85 | -0,71 % | $405,76 | $417,02 | $403,39 | 909,20K |
| 2026-06-16 | $406,75 | -1,36 % | $414,85 | $416,52 | $405,94 | 558,90K |
| 2026-06-15 | $412,36 | +2,07 % | $413,93 | $421,60 | $410,85 | 1,19M |
| 2026-06-12 | $403,98 | +2,72 % | $400,00 | $405,49 | $396,13 | 794,80K |
| 2026-06-11 | $393,30 | +4,48 % | $379,41 | $395,16 | $379,01 | 453,90K |
| 2026-06-10 | $376,43 | -3,77 % | $388,47 | $391,02 | $375,62 | 899,20K |
| 2026-06-09 | $391,16 | +4,91 % | $378,29 | $393,42 | $374,26 | 806,10K |
| 2026-06-08 | $372,85 | +1,72 % | $365,02 | $375,81 | $364,06 | 700,70K |
| 2026-06-05 | $366,55 | -0,05 % | $365,05 | $369,41 | $360,65 | 593,00K |
| 2026-06-04 | $366,72 | +2,03 % | $360,28 | $366,88 | $355,00 | 682,80K |
| 2026-06-03 | $359,43 | -1,12 % | $362,54 | $363,73 | $357,75 | 486,50K |
| 2026-06-02 | $363,51 | -0,76 % | $364,23 | $367,27 | $358,13 | 643,90K |
| 2026-06-01 | $366,31 | +0,66 % | $361,76 | $371,12 | $360,61 | 674,90K |
| 2026-05-29 | $363,90 | -1,85 % | $369,39 | $369,75 | $362,50 | 918,70K |
| 2026-05-28 | $370,77 | -1,45 % | $372,01 | $378,76 | $370,15 | 550,00K |
| 2026-05-27 | $376,23 | -1,45 % | $387,37 | $389,06 | $375,78 | 715,10K |
| 2026-05-26 | $381,78 | +1,06 % | $385,00 | $392,10 | $381,04 | 949,10K |
| 2026-05-22 | $377,78 | +0,77 % | $377,18 | $381,31 | $371,57 | 885,60K |