Markt geöffnet· · 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 | $95,20 | -0,02 % | $95,32 | $96,48 | $94,40 | 306,05K |
| 2026-09-30 | $95,21 | -0,52 % | $96,67 | $97,37 | $95,10 | 737,20K |
| 2026-09-29 | $95,71 | -2,89 % | $97,92 | $98,91 | $94,51 | 810,90K |
| 2026-09-28 | $98,56 | -0,10 % | $98,01 | $99,15 | $95,27 | 897,40K |
| 2026-09-25 | $98,66 | +0,36 % | $98,41 | $99,44 | $96,35 | 864,30K |
| 2026-09-24 | $98,31 | +0,07 % | $97,73 | $99,28 | $95,38 | 730,80K |
| 2026-09-23 | $98,24 | -1,04 % | $99,27 | $100,02 | $96,47 | 696,40K |
| 2026-09-22 | $99,27 | +0,45 % | $100,44 | $101,85 | $98,69 | 499,90K |
| 2026-09-21 | $98,83 | +1,15 % | $98,47 | $100,76 | $97,54 | 613,60K |
| 2026-09-18 | $97,71 | -1,32 % | $99,36 | $99,36 | $96,88 | 1,12M |
| 2026-09-17 | $99,02 | +1,03 % | $101,17 | $102,00 | $98,80 | 617,70K |
| 2026-09-16 | $98,01 | +1,28 % | $97,69 | $100,85 | $97,06 | 921,40K |
| 2026-09-15 | $96,77 | -5,53 % | $101,66 | $101,66 | $96,14 | 914,30K |
| 2026-09-14 | $102,44 | -2,17 % | $105,27 | $105,93 | $101,09 | 789,70K |
| 2026-09-11 | $104,71 | +2,46 % | $102,96 | $106,57 | $102,25 | 573,70K |
| 2026-09-10 | $102,20 | +1,13 % | $99,88 | $102,89 | $99,88 | 422,90K |
| 2026-09-09 | $101,06 | -0,73 % | $100,23 | $101,77 | $99,83 | 478,60K |
| 2026-09-08 | $101,80 | -0,91 % | $100,58 | $103,31 | $99,41 | 513,00K |
| 2026-09-04 | $102,74 | -2,05 % | $103,53 | $105,71 | $101,25 | 466,90K |
| 2026-09-03 | $104,89 | -0,50 % | $106,08 | $106,08 | $103,90 | 269,80K |
| 2026-09-02 | $105,42 | +0,65 % | $105,50 | $108,57 | $103,95 | 455,60K |
| 2026-09-01 | $104,74 | -1,31 % | $105,79 | $108,43 | $104,09 | 332,00K |
| 2026-08-31 | $106,13 | -0,97 % | $106,01 | $108,85 | $103,98 | 775,20K |
| 2026-08-28 | $107,17 | -4,76 % | $110,21 | $114,75 | $107,09 | 441,20K |
| 2026-08-27 | $112,53 | +0,59 % | $111,21 | $113,97 | $110,03 | 311,10K |
| 2026-08-26 | $111,87 | -1,31 % | $113,21 | $114,75 | $111,35 | 359,00K |
| 2026-08-25 | $113,35 | +1,71 % | $112,73 | $114,07 | $111,79 | 352,50K |
| 2026-08-24 | $111,44 | +1,31 % | $112,29 | $113,60 | $109,89 | 400,60K |
| 2026-08-21 | $110,00 | +0,99 % | $109,38 | $112,59 | $106,58 | 523,10K |
| 2026-08-20 | $108,92 | -5,88 % | $114,51 | $114,61 | $108,73 | 568,60K |
| 2026-08-19 | $115,73 | +0,42 % | $118,31 | $118,31 | $115,26 | 669,90K |
| 2026-08-18 | $115,25 | -0,16 % | $115,25 | $117,16 | $114,32 | 447,00K |
| 2026-08-17 | $115,44 | -0,03 % | $115,40 | $117,18 | $114,44 | 412,00K |
| 2026-08-14 | $115,48 | -0,47 % | $115,22 | $117,33 | $113,66 | 334,90K |
| 2026-08-13 | $116,02 | -1,34 % | $118,18 | $119,75 | $114,00 | 759,80K |
| 2026-08-12 | $117,60 | +4,21 % | $111,58 | $118,50 | $111,42 | 574,30K |
| 2026-08-11 | $112,85 | -2,28 % | $113,17 | $117,49 | $112,51 | 728,90K |
| 2026-08-10 | $115,48 | -0,13 % | $115,57 | $116,89 | $113,67 | 738,60K |
| 2026-08-07 | $115,63 | +3,15 % | $113,17 | $116,18 | $111,69 | 672,80K |
| 2026-08-06 | $112,10 | +1,26 % | $110,03 | $112,30 | $108,49 | 944,30K |
| 2026-08-05 | $110,71 | +4,66 % | $110,83 | $111,10 | $105,13 | 1,09M |
| 2026-08-04 | $105,78 | +2,92 % | $100,68 | $108,65 | $97,57 | 1,64M |
| 2026-08-03 | $102,78 | +3,56 % | $100,39 | $103,49 | $97,99 | 964,30K |
| 2026-07-31 | $99,25 | -6,14 % | $105,74 | $106,87 | $98,43 | 471,70K |
| 2026-07-30 | $105,74 | -0,74 % | $105,48 | $106,90 | $102,58 | 534,60K |
| 2026-07-29 | $106,53 | -1,40 % | $107,62 | $108,40 | $105,86 | 502,20K |
| 2026-07-28 | $108,04 | +1,80 % | $107,13 | $110,99 | $106,02 | 1,15M |
| 2026-07-27 | $106,13 | +3,95 % | $104,64 | $109,53 | $102,75 | 727,70K |
| 2026-07-24 | $102,10 | -0,55 % | $103,92 | $104,87 | $101,49 | 467,10K |
| 2026-07-23 | $102,66 | -1,26 % | $101,64 | $103,32 | $101,04 | 470,60K |
| 2026-07-22 | $103,97 | -2,47 % | $105,83 | $105,93 | $103,16 | 414,30K |
| 2026-07-21 | $106,60 | +1,91 % | $104,18 | $107,18 | $104,18 | 520,70K |
| 2026-07-20 | $104,60 | -1,88 % | $106,53 | $107,45 | $104,57 | 466,60K |
| 2026-07-17 | $106,60 | +0,48 % | $104,92 | $108,40 | $104,20 | 773,30K |
| 2026-07-16 | $106,09 | -3,28 % | $108,94 | $109,84 | $104,46 | 615,70K |
| 2026-07-15 | $109,69 | -0,25 % | $109,04 | $110,69 | $107,11 | 404,40K |
| 2026-07-14 | $109,96 | +2,30 % | $108,62 | $110,23 | $106,10 | 757,40K |
| 2026-07-13 | $107,49 | -0,84 % | $106,79 | $107,67 | $104,55 | 420,80K |
| 2026-07-10 | $108,40 | -6,13 % | $114,91 | $114,95 | $108,22 | 506,10K |
| 2026-07-09 | $115,48 | +0,92 % | $114,78 | $115,92 | $112,74 | 586,10K |
| 2026-07-08 | $114,43 | -0,03 % | $112,75 | $114,67 | $111,23 | 763,00K |
| 2026-07-07 | $114,46 | +2,49 % | $113,00 | $115,36 | $110,82 | 998,60K |
| 2026-07-06 | $111,68 | -2,18 % | $113,50 | $115,00 | $110,05 | 672,60K |
| 2026-07-02 | $114,17 | +3,41 % | $110,79 | $114,25 | $109,78 | 955,00K |
| 2026-07-01 | $110,41 | -0,56 % | $111,07 | $114,58 | $110,01 | 999,20K |
| 2026-06-30 | $111,03 | +0,90 % | $110,28 | $113,23 | $108,99 | 990,70K |
| 2026-06-29 | $110,04 | +0,18 % | $107,45 | $110,33 | $105,52 | 828,30K |
| 2026-06-26 | $109,84 | +1,46 % | $108,26 | $111,09 | $106,39 | 2,66M |
| 2026-06-25 | $108,26 | +0,66 % | $107,19 | $111,71 | $106,02 | 690,60K |
| 2026-06-24 | $107,55 | +1,28 % | $107,56 | $111,13 | $106,62 | 1,26M |
| 2026-06-23 | $106,19 | +4,73 % | $101,00 | $107,00 | $99,49 | 1,29M |
| 2026-06-22 | $101,39 | +4,75 % | $97,80 | $102,14 | $97,44 | 1,32M |
| 2026-06-18 | $96,79 | +1,00 % | $97,56 | $99,95 | $95,97 | 1,56M |
| 2026-06-17 | $95,83 | +6,81 % | $89,82 | $96,11 | $89,82 | 1,74M |
| 2026-06-16 | $89,72 | +0,02 % | $90,94 | $91,96 | $88,53 | 609,50K |
| 2026-06-15 | $89,70 | +1,49 % | $93,75 | $98,37 | $89,03 | 2,26M |
| 2026-06-12 | $88,38 | +0,82 % | $87,65 | $90,16 | $87,65 | 554,40K |
| 2026-06-11 | $87,66 | +2,28 % | $85,61 | $89,08 | $84,90 | 684,10K |
| 2026-06-10 | $85,71 | -2,45 % | $87,88 | $92,35 | $85,57 | 852,10K |
| 2026-06-09 | $87,86 | +2,25 % | $87,65 | $90,14 | $84,73 | 626,40K |
| 2026-06-08 | $85,93 | -0,55 % | $87,09 | $87,10 | $84,88 | 489,30K |
| 2026-06-05 | $86,40 | -1,38 % | $87,74 | $89,32 | $85,44 | 446,30K |
| 2026-06-04 | $87,61 | +3,42 % | $85,36 | $89,13 | $85,05 | 393,00K |
| 2026-06-03 | $84,71 | +0,43 % | $84,29 | $85,94 | $83,88 | 416,10K |
| 2026-06-02 | $84,35 | -4,01 % | $85,94 | $86,64 | $82,89 | 536,00K |
| 2026-06-01 | $87,87 | -0,51 % | $87,92 | $89,05 | $86,00 | 468,20K |
| 2026-05-29 | $88,32 | -5,01 % | $93,13 | $93,50 | $87,98 | 757,90K |
| 2026-05-28 | $92,98 | +1,71 % | $91,50 | $93,31 | $90,44 | 549,00K |
| 2026-05-27 | $91,42 | +1,78 % | $89,72 | $92,33 | $89,42 | 495,70K |
| 2026-05-26 | $89,82 | +2,25 % | $88,79 | $90,78 | $87,84 | 322,70K |