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 | $90,03 | -2,03 % | $92,61 | $92,75 | $89,47 | 585,90K |
| 2026-09-29 | $91,90 | +0,47 % | $92,34 | $94,36 | $91,77 | 887,30K |
| 2026-09-28 | $91,47 | -2,39 % | $92,00 | $93,09 | $89,25 | 703,20K |
| 2026-09-25 | $93,71 | +4,30 % | $90,76 | $94,12 | $89,71 | 769,00K |
| 2026-09-24 | $89,85 | -3,84 % | $93,09 | $93,09 | $88,73 | 782,90K |
| 2026-09-23 | $93,44 | -3,38 % | $95,28 | $96,57 | $91,37 | 559,20K |
| 2026-09-22 | $96,71 | +2,38 % | $96,17 | $97,11 | $93,86 | 734,40K |
| 2026-09-21 | $94,46 | +0,14 % | $95,37 | $96,09 | $93,50 | 783,70K |
| 2026-09-18 | $94,33 | -0,31 % | $94,62 | $95,29 | $94,05 | 952,10K |
| 2026-09-17 | $94,62 | -0,47 % | $98,16 | $98,22 | $93,86 | 477,20K |
| 2026-09-16 | $95,07 | +0,03 % | $96,43 | $97,71 | $94,57 | 583,70K |
| 2026-09-15 | $95,04 | -1,93 % | $97,61 | $97,61 | $94,61 | 338,90K |
| 2026-09-14 | $96,91 | -2,77 % | $96,58 | $97,50 | $94,85 | 489,40K |
| 2026-09-11 | $99,67 | +3,69 % | $98,00 | $99,99 | $96,68 | 315,80K |
| 2026-09-10 | $96,12 | -2,09 % | $96,21 | $97,96 | $95,51 | 381,90K |
| 2026-09-09 | $98,17 | -4,78 % | $102,45 | $103,40 | $97,43 | 473,90K |
| 2026-09-08 | $103,10 | -1,51 % | $103,67 | $105,08 | $102,63 | 385,20K |
| 2026-09-04 | $104,68 | +1,95 % | $102,88 | $105,24 | $102,88 | 331,40K |
| 2026-09-03 | $102,68 | +1,53 % | $102,84 | $102,90 | $99,83 | 379,10K |
| 2026-09-02 | $101,13 | +0,57 % | $100,61 | $101,92 | $98,91 | 687,40K |
| 2026-09-01 | $100,56 | -5,31 % | $105,00 | $107,05 | $98,58 | 800,20K |
| 2026-08-31 | $106,20 | -3,54 % | $108,89 | $110,59 | $105,00 | 653,40K |
| 2026-08-28 | $110,10 | -4,05 % | $114,75 | $116,00 | $109,00 | 515,50K |
| 2026-08-27 | $114,75 | +0,17 % | $114,86 | $115,17 | $110,54 | 397,90K |
| 2026-08-26 | $114,55 | +4,43 % | $109,95 | $115,08 | $109,95 | 717,20K |
| 2026-08-25 | $109,69 | +1,11 % | $109,58 | $110,13 | $107,46 | 457,40K |
| 2026-08-24 | $108,49 | -3,28 % | $112,17 | $112,17 | $108,35 | 654,30K |
| 2026-08-21 | $112,17 | -0,90 % | $114,41 | $114,82 | $111,20 | 388,80K |
| 2026-08-20 | $113,19 | -2,09 % | $114,71 | $114,89 | $111,58 | 358,70K |
| 2026-08-19 | $115,61 | +1,82 % | $115,77 | $116,51 | $112,31 | 440,40K |
| 2026-08-18 | $113,54 | -5,74 % | $119,92 | $119,92 | $113,23 | 781,30K |
| 2026-08-17 | $120,46 | -0,90 % | $122,63 | $122,63 | $119,44 | 567,20K |
| 2026-08-14 | $121,55 | +2,49 % | $118,53 | $122,80 | $116,76 | 484,70K |
| 2026-08-13 | $118,60 | -2,42 % | $121,07 | $122,55 | $118,32 | 712,00K |
| 2026-08-12 | $121,53 | +0,61 % | $120,98 | $123,46 | $119,95 | 829,60K |
| 2026-08-11 | $120,79 | +2,23 % | $117,58 | $121,00 | $114,60 | 922,00K |
| 2026-08-10 | $118,16 | -1,32 % | $119,80 | $121,78 | $117,61 | 853,10K |
| 2026-08-07 | $119,74 | +19,55 % | $110,20 | $121,99 | $110,20 | 1,97M |
| 2026-08-06 | $100,16 | -4,67 % | $106,19 | $106,51 | $98,96 | 1,36M |
| 2026-08-05 | $105,07 | -1,54 % | $108,08 | $108,57 | $105,02 | 620,90K |
| 2026-08-04 | $106,71 | -1,30 % | $109,10 | $109,38 | $106,52 | 1,11M |
| 2026-08-03 | $108,12 | +4,62 % | $105,39 | $108,53 | $104,42 | 581,90K |
| 2026-07-31 | $103,35 | +1,63 % | $102,70 | $105,41 | $100,66 | 612,00K |
| 2026-07-30 | $101,69 | -2,25 % | $105,26 | $107,00 | $101,22 | 745,40K |
| 2026-07-29 | $104,03 | -2,47 % | $106,11 | $106,48 | $100,75 | 863,90K |
| 2026-07-28 | $106,66 | +1,53 % | $105,02 | $106,83 | $102,15 | 639,20K |
| 2026-07-27 | $105,05 | +1,70 % | $104,76 | $106,09 | $102,60 | 540,90K |
| 2026-07-24 | $103,29 | -0,72 % | $104,55 | $104,99 | $101,85 | 599,90K |
| 2026-07-23 | $104,04 | -0,19 % | $102,42 | $105,14 | $101,68 | 814,70K |
| 2026-07-22 | $104,24 | +1,00 % | $103,05 | $105,75 | $102,36 | 908,10K |
| 2026-07-21 | $103,21 | +0,74 % | $102,25 | $104,98 | $100,75 | 8,96M |
| 2026-07-20 | $102,45 | -1,93 % | $103,64 | $107,00 | $101,76 | 1,75M |
| 2026-07-17 | $104,47 | +2,01 % | $105,76 | $109,24 | $103,68 | 2,65M |
| 2026-07-16 | $102,41 | -1,40 % | $102,30 | $105,20 | $100,72 | 573,40K |
| 2026-07-15 | $103,86 | +6,69 % | $98,93 | $105,65 | $98,50 | 1,29M |
| 2026-07-14 | $97,35 | +4,11 % | $95,00 | $98,70 | $95,00 | 879,00K |
| 2026-07-13 | $93,51 | -1,45 % | $94,35 | $97,11 | $93,42 | 497,30K |
| 2026-07-10 | $94,89 | -0,64 % | $95,10 | $97,90 | $93,80 | 1,11M |
| 2026-07-09 | $95,50 | -6,28 % | $103,96 | $104,00 | $93,75 | 1,11M |
| 2026-07-08 | $101,90 | -1,75 % | $101,33 | $103,49 | $100,83 | 670,10K |
| 2026-07-07 | $103,71 | -4,05 % | $106,39 | $106,39 | $102,00 | 595,40K |
| 2026-07-06 | $108,09 | +0,16 % | $107,92 | $110,99 | $107,44 | 505,80K |
| 2026-07-02 | $107,92 | -1,08 % | $108,98 | $112,00 | $104,75 | 753,40K |
| 2026-07-01 | $109,10 | -8,14 % | $117,01 | $117,01 | $103,06 | 1,67M |
| 2026-06-30 | $118,77 | -1,20 % | $120,11 | $120,85 | $118,16 | 475,90K |
| 2026-06-29 | $120,21 | -2,16 % | $121,57 | $123,99 | $116,74 | 506,30K |
| 2026-06-26 | $122,87 | -2,33 % | $125,82 | $126,34 | $122,53 | 1,31M |
| 2026-06-25 | $125,80 | +0,52 % | $127,23 | $129,91 | $124,02 | 527,60K |
| 2026-06-24 | $125,15 | +1,71 % | $123,93 | $129,70 | $119,08 | 660,00K |
| 2026-06-23 | $123,05 | -3,15 % | $124,12 | $126,31 | $120,00 | 484,90K |
| 2026-06-22 | $127,05 | +3,48 % | $122,78 | $127,75 | $122,06 | 527,50K |
| 2026-06-18 | $122,78 | +2,10 % | $123,45 | $124,38 | $121,71 | 758,00K |
| 2026-06-17 | $120,26 | -1,43 % | $122,50 | $125,70 | $119,79 | 541,90K |
| 2026-06-16 | $122,01 | +1,44 % | $121,88 | $124,99 | $121,15 | 628,20K |
| 2026-06-15 | $120,28 | +5,63 % | $116,89 | $121,46 | $116,89 | 971,90K |
| 2026-06-12 | $113,87 | +7,73 % | $106,05 | $114,95 | $105,70 | 783,40K |
| 2026-06-11 | $105,70 | +1,38 % | $105,36 | $106,76 | $103,00 | 740,00K |
| 2026-06-10 | $104,26 | -4,72 % | $110,10 | $111,69 | $103,54 | 641,10K |
| 2026-06-09 | $109,43 | +2,88 % | $108,45 | $111,73 | $104,26 | 762,30K |
| 2026-06-08 | $106,37 | -3,80 % | $110,40 | $111,19 | $106,01 | 697,90K |
| 2026-06-05 | $110,57 | -2,09 % | $112,93 | $114,85 | $110,48 | 438,20K |
| 2026-06-04 | $112,93 | +2,29 % | $111,26 | $113,43 | $109,17 | 552,30K |
| 2026-06-03 | $110,40 | -0,92 % | $109,85 | $110,68 | $107,00 | 461,10K |
| 2026-06-02 | $111,43 | -2,88 % | $113,01 | $115,50 | $109,75 | 684,60K |
| 2026-06-01 | $114,74 | -1,49 % | $113,98 | $115,23 | $108,51 | 594,80K |
| 2026-05-29 | $116,47 | -3,05 % | $120,32 | $122,39 | $116,23 | 514,40K |
| 2026-05-28 | $120,13 | +3,30 % | $115,12 | $120,42 | $112,60 | 522,00K |
| 2026-05-27 | $116,29 | +1,05 % | $117,07 | $117,77 | $115,57 | 452,30K |
| 2026-05-26 | $115,08 | +1,97 % | $115,00 | $117,19 | $114,22 | 445,40K |
| 2026-05-22 | $112,86 | +1,30 % | $111,60 | $113,38 | $108,73 | 522,80K |