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 | $127,56 | -0,51 % | $128,46 | $130,28 | $127,15 | 344,50K |
| 2026-09-29 | $128,21 | -2,08 % | $130,01 | $130,28 | $127,22 | 413,50K |
| 2026-09-28 | $130,93 | -1,27 % | $131,56 | $132,00 | $130,16 | 260,60K |
| 2026-09-25 | $132,61 | +0,14 % | $132,13 | $133,40 | $130,87 | 331,50K |
| 2026-09-24 | $132,43 | -0,40 % | $133,24 | $135,29 | $132,35 | 417,40K |
| 2026-09-23 | $132,96 | +2,52 % | $131,68 | $134,69 | $130,22 | 425,40K |
| 2026-09-22 | $129,69 | -2,74 % | $133,81 | $133,94 | $129,26 | 637,00K |
| 2026-09-21 | $133,35 | +0,12 % | $133,04 | $134,74 | $132,51 | 310,50K |
| 2026-09-18 | $133,19 | -0,34 % | $133,65 | $133,78 | $131,96 | 938,00K |
| 2026-09-17 | $133,65 | +0,78 % | $133,57 | $134,86 | $132,55 | 386,20K |
| 2026-09-16 | $132,62 | -0,84 % | $132,00 | $133,98 | $130,80 | 357,80K |
| 2026-09-15 | $133,74 | +1,31 % | $131,38 | $136,08 | $129,89 | 635,70K |
| 2026-09-14 | $132,01 | +1,62 % | $130,20 | $132,31 | $129,90 | 433,70K |
| 2026-09-11 | $129,90 | +0,89 % | $128,39 | $130,00 | $125,80 | 268,70K |
| 2026-09-10 | $128,76 | +2,03 % | $126,37 | $129,78 | $125,16 | 318,30K |
| 2026-09-09 | $126,20 | -1,06 % | $127,85 | $127,94 | $125,86 | 379,20K |
| 2026-09-08 | $127,55 | +0,63 % | $125,64 | $127,82 | $124,38 | 369,00K |
| 2026-09-04 | $126,75 | +0,20 % | $125,71 | $127,99 | $123,88 | 342,90K |
| 2026-09-03 | $126,50 | -0,53 % | $127,56 | $129,37 | $124,79 | 489,40K |
| 2026-09-02 | $127,18 | +0,32 % | $126,10 | $127,85 | $122,70 | 556,20K |
| 2026-09-01 | $126,78 | -1,12 % | $127,01 | $128,45 | $124,05 | 608,20K |
| 2026-08-31 | $128,22 | +1,79 % | $140,39 | $142,66 | $127,10 | 1,86M |
| 2026-08-28 | $125,96 | -2,33 % | $129,46 | $130,98 | $125,02 | 848,50K |
| 2026-08-27 | $128,96 | +1,08 % | $126,73 | $130,53 | $126,24 | 436,20K |
| 2026-08-26 | $127,58 | +0,24 % | $126,79 | $128,73 | $125,34 | 382,40K |
| 2026-08-25 | $127,28 | +0,34 % | $126,97 | $128,35 | $125,81 | 465,60K |
| 2026-08-24 | $126,85 | -0,93 % | $123,70 | $127,82 | $123,70 | 398,50K |
| 2026-08-21 | $128,04 | +1,39 % | $127,12 | $128,78 | $125,00 | 319,50K |
| 2026-08-20 | $126,29 | -1,88 % | $127,28 | $129,53 | $125,23 | 446,30K |
| 2026-08-19 | $128,71 | +2,19 % | $125,95 | $129,70 | $125,02 | 411,90K |
| 2026-08-18 | $125,95 | +1,29 % | $124,53 | $127,00 | $124,39 | 330,60K |
| 2026-08-17 | $124,34 | -1,85 % | $125,31 | $126,81 | $124,08 | 267,90K |
| 2026-08-14 | $126,68 | +0,02 % | $126,92 | $127,09 | $124,59 | 275,30K |
| 2026-08-13 | $126,66 | +0,28 % | $127,22 | $128,00 | $124,69 | 336,10K |
| 2026-08-12 | $126,31 | +0,73 % | $123,51 | $126,90 | $122,62 | 350,70K |
| 2026-08-11 | $125,39 | -0,06 % | $125,46 | $126,59 | $123,65 | 287,30K |
| 2026-08-10 | $125,46 | -0,85 % | $125,61 | $127,28 | $124,94 | 433,30K |
| 2026-08-07 | $126,54 | +1,82 % | $123,97 | $127,22 | $122,60 | 385,70K |
| 2026-08-06 | $124,28 | +3,31 % | $120,90 | $125,63 | $120,90 | 570,10K |
| 2026-08-05 | $120,30 | -0,06 % | $121,87 | $121,87 | $119,50 | 332,90K |
| 2026-08-04 | $120,37 | +0,21 % | $118,92 | $121,75 | $118,62 | 474,10K |
| 2026-08-03 | $120,12 | +2,55 % | $117,85 | $120,54 | $117,70 | 380,00K |
| 2026-07-31 | $117,13 | +1,22 % | $115,65 | $117,84 | $114,25 | 624,30K |
| 2026-07-30 | $115,72 | -1,10 % | $115,16 | $116,38 | $113,80 | 299,30K |
| 2026-07-29 | $117,01 | -3,77 % | $121,00 | $121,00 | $116,44 | 412,00K |
| 2026-07-28 | $121,59 | +2,62 % | $120,00 | $122,61 | $118,04 | 458,30K |
| 2026-07-27 | $118,48 | -0,43 % | $118,91 | $119,78 | $116,16 | 338,70K |
| 2026-07-24 | $118,99 | +2,14 % | $116,08 | $122,33 | $116,08 | 655,50K |
| 2026-07-23 | $116,50 | +0,47 % | $117,00 | $119,17 | $115,72 | 383,20K |
| 2026-07-22 | $115,95 | +3,69 % | $112,74 | $116,48 | $112,49 | 373,50K |
| 2026-07-21 | $111,82 | -0,75 % | $111,00 | $112,94 | $110,95 | 421,50K |
| 2026-07-20 | $112,66 | -2,47 % | $115,73 | $115,99 | $112,09 | 439,70K |
| 2026-07-17 | $115,51 | +0,53 % | $114,68 | $117,92 | $114,68 | 431,10K |
| 2026-07-16 | $114,90 | -0,33 % | $116,18 | $116,34 | $113,02 | 331,80K |
| 2026-07-15 | $115,28 | +1,19 % | $114,23 | $116,90 | $113,70 | 380,30K |
| 2026-07-14 | $113,92 | +0,54 % | $111,47 | $115,11 | $110,35 | 469,40K |
| 2026-07-13 | $113,31 | +0,61 % | $114,15 | $115,12 | $112,63 | 456,40K |
| 2026-07-10 | $112,62 | -1,25 % | $114,32 | $115,03 | $112,18 | 258,10K |
| 2026-07-09 | $114,04 | +0,71 % | $111,99 | $114,10 | $110,03 | 308,50K |
| 2026-07-08 | $113,24 | -0,38 % | $113,47 | $113,65 | $112,31 | 318,10K |
| 2026-07-07 | $113,67 | -0,90 % | $116,25 | $117,65 | $113,58 | 398,80K |
| 2026-07-06 | $114,70 | +3,37 % | $110,63 | $115,00 | $109,74 | 813,60K |
| 2026-07-02 | $110,96 | +5,21 % | $105,47 | $111,06 | $105,17 | 499,20K |
| 2026-07-01 | $105,47 | -4,47 % | $110,65 | $113,00 | $105,19 | 791,30K |
| 2026-06-30 | $110,41 | -2,26 % | $112,59 | $113,70 | $110,00 | 561,60K |
| 2026-06-29 | $112,96 | +2,42 % | $111,31 | $113,15 | $110,50 | 587,00K |
| 2026-06-26 | $110,29 | +3,43 % | $107,40 | $110,80 | $107,40 | 741,10K |
| 2026-06-25 | $106,63 | -1,70 % | $108,47 | $111,20 | $105,52 | 556,30K |
| 2026-06-24 | $108,47 | +3,15 % | $105,45 | $108,55 | $104,78 | 1,01M |
| 2026-06-23 | $105,16 | +4,53 % | $102,08 | $105,34 | $101,74 | 659,00K |
| 2026-06-22 | $100,60 | -1,75 % | $102,23 | $103,54 | $98,34 | 832,60K |
| 2026-06-18 | $102,39 | -4,07 % | $106,45 | $106,78 | $101,50 | 1,61M |
| 2026-06-17 | $106,73 | -1,97 % | $107,68 | $110,33 | $105,17 | 600,50K |
| 2026-06-16 | $108,87 | -0,48 % | $109,29 | $110,31 | $107,15 | 558,50K |
| 2026-06-15 | $109,39 | -3,88 % | $113,56 | $113,77 | $108,74 | 525,50K |
| 2026-06-12 | $113,81 | -0,97 % | $115,78 | $115,85 | $113,65 | 487,30K |
| 2026-06-11 | $114,93 | +0,61 % | $113,52 | $116,72 | $112,73 | 512,00K |
| 2026-06-10 | $114,23 | +0,13 % | $114,07 | $115,87 | $113,31 | 401,30K |
| 2026-06-09 | $114,08 | +0,78 % | $113,12 | $114,55 | $111,32 | 410,30K |
| 2026-06-08 | $113,20 | -1,01 % | $113,66 | $116,59 | $112,55 | 461,70K |
| 2026-06-05 | $114,35 | -1,90 % | $117,70 | $118,17 | $113,44 | 501,60K |
| 2026-06-04 | $116,57 | +1,60 % | $116,45 | $118,42 | $112,70 | 571,40K |
| 2026-06-03 | $114,73 | +1,21 % | $113,31 | $115,17 | $109,27 | 716,50K |
| 2026-06-02 | $113,36 | -1,49 % | $113,42 | $114,45 | $108,78 | 906,00K |
| 2026-06-01 | $115,08 | +10,44 % | $120,19 | $123,41 | $112,16 | 1,84M |
| 2026-05-29 | $104,20 | +0,48 % | $104,02 | $106,02 | $102,50 | 845,70K |
| 2026-05-28 | $103,70 | +2,01 % | $101,66 | $105,41 | $100,33 | 511,10K |
| 2026-05-27 | $101,66 | +0,30 % | $100,83 | $102,15 | $100,08 | 557,80K |
| 2026-05-26 | $101,36 | +1,35 % | $99,14 | $102,45 | $98,19 | 517,00K |
| 2026-05-22 | $100,01 | +3,99 % | $96,30 | $100,16 | $95,60 | 406,10K |