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 | $205,26 | +0,38 % | $205,48 | $209,79 | $203,00 | 1,84M |
| 2026-09-29 | $204,48 | +1,36 % | $201,41 | $204,96 | $200,00 | 1,72M |
| 2026-09-28 | $201,74 | -1,58 % | $203,97 | $204,98 | $200,98 | 1,81M |
| 2026-09-25 | $204,97 | +2,56 % | $200,54 | $211,51 | $197,97 | 2,52M |
| 2026-09-24 | $199,86 | +4,78 % | $190,15 | $201,28 | $189,84 | 4,06M |
| 2026-09-23 | $190,74 | -1,10 % | $193,30 | $196,71 | $189,05 | 2,12M |
| 2026-09-22 | $192,86 | +0,05 % | $191,56 | $195,28 | $191,22 | 1,88M |
| 2026-09-21 | $192,76 | +0,95 % | $192,60 | $194,93 | $190,57 | 1,89M |
| 2026-09-18 | $190,95 | -3,04 % | $197,00 | $197,10 | $188,18 | 5,94M |
| 2026-09-17 | $196,94 | +0,52 % | $198,53 | $202,02 | $194,80 | 1,82M |
| 2026-09-16 | $195,92 | -4,36 % | $204,84 | $205,15 | $193,58 | 3,04M |
| 2026-09-15 | $204,86 | -0,12 % | $206,98 | $207,00 | $200,24 | 1,27M |
| 2026-09-14 | $205,11 | +0,66 % | $203,50 | $206,55 | $200,17 | 1,27M |
| 2026-09-11 | $203,77 | +0,21 % | $204,98 | $206,36 | $197,81 | 1,38M |
| 2026-09-10 | $203,35 | -2,08 % | $205,85 | $207,84 | $202,59 | 810,40K |
| 2026-09-09 | $207,68 | +0,17 % | $206,01 | $213,00 | $204,46 | 1,23M |
| 2026-09-08 | $207,32 | -1,29 % | $208,07 | $213,00 | $206,30 | 2,39M |
| 2026-09-04 | $210,02 | -0,40 % | $209,01 | $211,75 | $207,48 | 884,50K |
| 2026-09-03 | $210,87 | +0,78 % | $207,04 | $212,06 | $207,04 | 1,12M |
| 2026-09-02 | $209,23 | -0,30 % | $211,36 | $211,91 | $205,22 | 1,33M |
| 2026-09-01 | $209,87 | +2,09 % | $204,64 | $210,26 | $202,54 | 1,83M |
| 2026-08-31 | $205,57 | -1,11 % | $205,14 | $207,02 | $200,53 | 2,27M |
| 2026-08-28 | $207,88 | -6,00 % | $221,50 | $221,50 | $205,82 | 2,01M |
| 2026-08-27 | $221,15 | +2,65 % | $219,48 | $224,31 | $216,13 | 3,36M |
| 2026-08-26 | $215,44 | +1,92 % | $209,32 | $218,30 | $198,91 | 3,52M |
| 2026-08-25 | $211,38 | -0,09 % | $214,27 | $216,24 | $209,63 | 1,38M |
| 2026-08-24 | $211,58 | +1,01 % | $209,46 | $211,95 | $205,39 | 1,60M |
| 2026-08-21 | $209,46 | -1,07 % | $212,06 | $212,74 | $206,75 | 2,12M |
| 2026-08-20 | $211,74 | -1,36 % | $212,26 | $213,74 | $208,02 | 1,56M |
| 2026-08-19 | $214,66 | -0,62 % | $218,84 | $220,34 | $212,25 | 1,31M |
| 2026-08-18 | $216,00 | +1,89 % | $209,15 | $216,72 | $209,09 | 1,65M |
| 2026-08-17 | $212,00 | +4,07 % | $204,02 | $215,97 | $203,18 | 2,44M |
| 2026-08-14 | $203,71 | +0,85 % | $201,50 | $204,00 | $198,89 | 784,20K |
| 2026-08-13 | $202,00 | -1,59 % | $206,85 | $206,85 | $201,02 | 986,80K |
| 2026-08-12 | $205,26 | -0,14 % | $206,99 | $208,49 | $203,75 | 1,18M |
| 2026-08-11 | $205,55 | -0,69 % | $207,26 | $208,25 | $202,01 | 1,68M |
| 2026-08-10 | $206,97 | +0,89 % | $205,70 | $208,76 | $203,70 | 2,10M |
| 2026-08-07 | $205,15 | +3,71 % | $200,82 | $205,90 | $196,49 | 1,67M |
| 2026-08-06 | $197,81 | +0,26 % | $197,72 | $203,00 | $195,42 | 1,75M |
| 2026-08-05 | $197,30 | +1,98 % | $194,05 | $198,29 | $192,56 | 1,95M |
| 2026-08-04 | $193,46 | +6,03 % | $183,53 | $194,07 | $181,02 | 1,61M |
| 2026-08-03 | $182,45 | -2,71 % | $184,43 | $186,25 | $180,14 | 1,83M |
| 2026-07-31 | $187,53 | -2,41 % | $192,00 | $192,00 | $186,15 | 1,49M |
| 2026-07-30 | $192,17 | +6,22 % | $183,72 | $192,76 | $182,00 | 1,81M |
| 2026-07-29 | $180,92 | -1,60 % | $184,21 | $185,04 | $178,07 | 2,30M |
| 2026-07-28 | $183,86 | -2,24 % | $186,60 | $188,68 | $181,49 | 2,40M |
| 2026-07-27 | $188,07 | -0,61 % | $188,91 | $194,56 | $186,98 | 1,43M |
| 2026-07-24 | $189,23 | +0,25 % | $189,23 | $190,50 | $185,89 | 1,29M |
| 2026-07-23 | $188,75 | +3,13 % | $182,61 | $193,53 | $180,00 | 2,28M |
| 2026-07-22 | $183,03 | -0,14 % | $180,66 | $185,40 | $180,11 | 888,60K |
| 2026-07-21 | $183,29 | +1,61 % | $181,25 | $184,25 | $179,39 | 2,30M |
| 2026-07-20 | $180,39 | -3,10 % | $186,64 | $189,85 | $180,16 | 2,54M |
| 2026-07-17 | $186,16 | +3,90 % | $176,87 | $186,66 | $176,00 | 1,83M |
| 2026-07-16 | $179,18 | -2,85 % | $183,56 | $184,86 | $177,18 | 1,73M |
| 2026-07-15 | $184,44 | -0,29 % | $183,12 | $185,97 | $181,17 | 1,54M |
| 2026-07-14 | $184,97 | +0,55 % | $186,60 | $188,69 | $183,92 | 3,12M |
| 2026-07-13 | $183,95 | -1,57 % | $182,78 | $186,00 | $180,10 | 1,71M |
| 2026-07-10 | $186,88 | -2,22 % | $192,22 | $192,33 | $184,79 | 1,36M |
| 2026-07-09 | $191,13 | +0,72 % | $190,05 | $193,82 | $190,04 | 1,61M |
| 2026-07-08 | $189,77 | -0,36 % | $190,00 | $193,48 | $186,78 | 1,98M |
| 2026-07-07 | $190,46 | +0,25 % | $189,65 | $192,92 | $186,56 | 1,89M |
| 2026-07-06 | $189,99 | +0,40 % | $192,25 | $193,69 | $188,68 | 2,40M |
| 2026-07-02 | $189,24 | +0,92 % | $188,37 | $189,48 | $184,29 | 3,19M |
| 2026-07-01 | $187,51 | +0,12 % | $185,49 | $188,46 | $182,82 | 2,08M |
| 2026-06-30 | $187,28 | -2,77 % | $189,53 | $193,10 | $184,58 | 4,00M |
| 2026-06-29 | $192,62 | +5,79 % | $182,26 | $192,80 | $181,50 | 5,31M |
| 2026-06-26 | $182,08 | +2,19 % | $175,19 | $183,36 | $174,26 | 9,54M |
| 2026-06-25 | $178,17 | +4,95 % | $170,94 | $184,39 | $168,19 | 5,51M |
| 2026-06-24 | $169,77 | +0,15 % | $170,50 | $170,65 | $166,43 | 3,63M |
| 2026-06-23 | $169,51 | +2,23 % | $163,30 | $171,25 | $163,05 | 3,12M |
| 2026-06-22 | $165,81 | +1,73 % | $162,32 | $166,84 | $162,15 | 3,13M |
| 2026-06-18 | $162,99 | +3,31 % | $160,65 | $164,78 | $158,40 | 4,70M |
| 2026-06-17 | $157,77 | +0,76 % | $156,75 | $161,63 | $156,44 | 2,23M |
| 2026-06-16 | $156,58 | -2,17 % | $158,28 | $158,70 | $153,94 | 2,52M |
| 2026-06-15 | $160,06 | +4,02 % | $155,00 | $160,41 | $152,88 | 2,13M |
| 2026-06-12 | $153,87 | +3,11 % | $150,40 | $154,74 | $149,67 | 1,58M |
| 2026-06-11 | $149,23 | +3,50 % | $144,63 | $150,35 | $143,47 | 2,20M |
| 2026-06-10 | $144,19 | -3,58 % | $148,88 | $149,04 | $141,44 | 3,28M |
| 2026-06-09 | $149,55 | +0,71 % | $150,23 | $151,50 | $146,47 | 2,77M |
| 2026-06-08 | $148,49 | -0,50 % | $150,10 | $152,10 | $147,41 | 2,73M |
| 2026-06-05 | $149,23 | -4,15 % | $153,67 | $154,96 | $148,15 | 2,14M |
| 2026-06-04 | $155,69 | -0,19 % | $156,27 | $159,34 | $154,60 | 2,61M |
| 2026-06-03 | $155,99 | +3,09 % | $151,57 | $156,87 | $151,52 | 2,01M |
| 2026-06-02 | $151,31 | -7,56 % | $161,23 | $162,76 | $151,29 | 3,75M |
| 2026-06-01 | $163,68 | +3,94 % | $159,95 | $166,50 | $154,13 | 6,73M |
| 2026-05-29 | $157,48 | +1,84 % | $155,66 | $158,13 | $153,18 | 6,66M |
| 2026-05-28 | $154,63 | +1,07 % | $153,47 | $155,88 | $149,10 | 2,65M |
| 2026-05-27 | $153,00 | -1,22 % | $153,69 | $155,76 | $150,95 | 2,88M |
| 2026-05-26 | $154,89 | +2,20 % | $153,12 | $155,00 | $152,23 | 2,39M |
| 2026-05-22 | $151,56 | -1,41 % | $154,42 | $156,24 | $151,44 | 1,93M |