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 | $164,02 | +0,94 % | $163,20 | $165,09 | $162,60 | 178,30K |
| 2026-09-29 | $162,49 | -1,74 % | $163,99 | $165,02 | $161,11 | 235,30K |
| 2026-09-28 | $165,36 | +0,97 % | $162,69 | $165,38 | $160,65 | 219,20K |
| 2026-09-25 | $163,77 | -1,49 % | $165,99 | $168,16 | $160,90 | 191,60K |
| 2026-09-24 | $166,25 | -0,86 % | $169,73 | $172,46 | $166,02 | 175,20K |
| 2026-09-23 | $167,69 | -0,33 % | $168,17 | $168,17 | $164,00 | 175,70K |
| 2026-09-22 | $168,25 | -1,84 % | $173,96 | $175,58 | $167,02 | 254,20K |
| 2026-09-21 | $171,40 | -0,10 % | $171,37 | $173,30 | $166,81 | 225,30K |
| 2026-09-18 | $171,57 | -0,25 % | $170,50 | $173,72 | $167,96 | 1,41M |
| 2026-09-17 | $172,00 | +1,03 % | $172,66 | $173,68 | $170,04 | 165,50K |
| 2026-09-16 | $170,25 | -0,60 % | $171,12 | $172,31 | $169,39 | 211,30K |
| 2026-09-15 | $171,27 | -0,04 % | $169,75 | $172,71 | $168,30 | 204,60K |
| 2026-09-14 | $171,34 | -0,70 % | $174,97 | $176,80 | $170,00 | 199,60K |
| 2026-09-11 | $172,55 | +1,79 % | $169,40 | $173,62 | $168,25 | 186,20K |
| 2026-09-10 | $169,52 | +4,43 % | $163,00 | $173,90 | $161,67 | 346,20K |
| 2026-09-09 | $162,33 | +0,17 % | $161,11 | $166,22 | $160,04 | 299,70K |
| 2026-09-08 | $162,06 | -3,98 % | $168,68 | $172,03 | $160,30 | 330,30K |
| 2026-09-04 | $168,78 | -1,75 % | $169,70 | $171,73 | $168,29 | 133,60K |
| 2026-09-03 | $171,79 | -2,07 % | $176,80 | $177,52 | $170,55 | 148,20K |
| 2026-09-02 | $175,43 | +0,27 % | $174,14 | $178,52 | $174,14 | 159,00K |
| 2026-09-01 | $174,95 | -1,61 % | $176,86 | $178,43 | $172,77 | 205,50K |
| 2026-08-31 | $177,81 | -2,91 % | $181,50 | $181,50 | $177,15 | 165,40K |
| 2026-08-28 | $183,13 | +0,10 % | $185,16 | $185,87 | $181,32 | 120,60K |
| 2026-08-27 | $182,94 | -1,41 % | $184,07 | $185,00 | $181,18 | 116,40K |
| 2026-08-26 | $185,56 | -2,03 % | $190,43 | $190,54 | $184,22 | 139,70K |
| 2026-08-25 | $189,41 | -0,02 % | $189,00 | $190,17 | $185,96 | 124,30K |
| 2026-08-24 | $189,44 | +1,88 % | $187,82 | $190,36 | $184,00 | 204,80K |
| 2026-08-21 | $185,95 | -2,55 % | $182,25 | $186,64 | $179,85 | 222,60K |
| 2026-08-20 | $190,82 | +2,04 % | $184,19 | $190,93 | $184,19 | 139,80K |
| 2026-08-19 | $187,01 | +4,68 % | $180,17 | $189,08 | $180,17 | 140,80K |
| 2026-08-18 | $178,65 | -2,00 % | $184,81 | $185,01 | $178,48 | 202,70K |
| 2026-08-17 | $182,30 | -1,87 % | $183,40 | $183,86 | $179,82 | 186,60K |
| 2026-08-14 | $185,77 | +0,50 % | $184,18 | $187,00 | $181,50 | 122,80K |
| 2026-08-13 | $184,84 | +0,58 % | $184,93 | $188,47 | $183,46 | 190,10K |
| 2026-08-12 | $183,78 | +2,12 % | $178,01 | $184,79 | $178,01 | 146,80K |
| 2026-08-11 | $179,96 | -0,57 % | $179,02 | $180,14 | $174,78 | 159,30K |
| 2026-08-10 | $180,99 | -3,01 % | $184,12 | $185,19 | $179,23 | 168,90K |
| 2026-08-07 | $186,61 | +1,94 % | $182,79 | $188,78 | $182,79 | 214,60K |
| 2026-08-06 | $183,05 | -0,94 % | $186,12 | $187,87 | $181,10 | 180,00K |
| 2026-08-05 | $184,79 | +0,36 % | $185,99 | $185,99 | $181,50 | 209,30K |
| 2026-08-04 | $184,12 | -1,29 % | $183,87 | $186,79 | $183,87 | 227,80K |
| 2026-08-03 | $186,52 | +1,81 % | $185,61 | $188,85 | $182,62 | 230,50K |
| 2026-07-31 | $183,20 | -1,14 % | $182,91 | $184,17 | $180,02 | 248,50K |
| 2026-07-30 | $185,31 | -0,94 % | $183,59 | $185,85 | $178,99 | 259,00K |
| 2026-07-29 | $187,07 | +0,74 % | $186,56 | $188,99 | $183,59 | 260,40K |
| 2026-07-28 | $185,69 | +1,14 % | $188,90 | $190,53 | $183,47 | 327,20K |
| 2026-07-27 | $183,60 | +1,92 % | $181,16 | $186,95 | $178,31 | 522,70K |
| 2026-07-24 | $180,15 | +3,23 % | $171,89 | $181,79 | $168,41 | 603,10K |
| 2026-07-23 | $174,51 | +0,34 % | $172,18 | $174,69 | $165,10 | 549,00K |
| 2026-07-22 | $173,92 | +1,72 % | $172,33 | $174,79 | $169,82 | 285,80K |
| 2026-07-21 | $170,98 | -5,32 % | $178,58 | $178,61 | $170,50 | 247,20K |
| 2026-07-20 | $180,59 | +1,00 % | $178,08 | $182,05 | $178,08 | 306,10K |
| 2026-07-17 | $178,80 | -2,03 % | $183,74 | $187,57 | $177,56 | 481,10K |
| 2026-07-16 | $182,50 | +7,35 % | $171,24 | $182,70 | $171,07 | 463,70K |
| 2026-07-15 | $170,00 | +0,74 % | $167,93 | $174,86 | $167,71 | 298,60K |
| 2026-07-14 | $168,75 | -2,11 % | $173,59 | $173,59 | $166,49 | 276,80K |
| 2026-07-13 | $172,39 | -2,49 % | $178,99 | $182,21 | $171,46 | 309,80K |
| 2026-07-10 | $176,79 | +1,10 % | $173,50 | $179,98 | $173,50 | 214,70K |
| 2026-07-09 | $174,86 | -1,92 % | $177,00 | $177,95 | $173,62 | 212,40K |
| 2026-07-08 | $178,28 | -2,66 % | $180,00 | $182,66 | $177,01 | 314,00K |
| 2026-07-07 | $183,16 | +1,86 % | $182,90 | $190,10 | $182,65 | 271,90K |
| 2026-07-06 | $179,82 | -2,07 % | $181,62 | $182,57 | $176,65 | 412,60K |
| 2026-07-02 | $183,62 | +3,37 % | $179,99 | $187,34 | $178,70 | 288,40K |
| 2026-07-01 | $177,63 | +0,34 % | $178,41 | $180,93 | $175,25 | 218,00K |
| 2026-06-30 | $177,03 | -2,94 % | $180,40 | $181,45 | $175,69 | 275,50K |
| 2026-06-29 | $182,40 | -4,94 % | $190,67 | $190,67 | $182,03 | 296,80K |
| 2026-06-26 | $191,87 | +6,47 % | $181,96 | $192,42 | $181,96 | 1,40M |
| 2026-06-25 | $180,21 | -1,44 % | $181,30 | $186,36 | $179,08 | 237,00K |
| 2026-06-24 | $182,84 | +1,23 % | $182,24 | $188,00 | $179,87 | 331,60K |
| 2026-06-23 | $180,62 | +1,69 % | $180,25 | $181,63 | $177,98 | 212,70K |
| 2026-06-22 | $177,61 | +0,85 % | $174,96 | $181,31 | $174,96 | 282,00K |
| 2026-06-18 | $176,11 | +2,44 % | $173,68 | $176,91 | $172,92 | 318,90K |
| 2026-06-17 | $171,91 | -4,59 % | $179,57 | $179,57 | $170,31 | 273,20K |
| 2026-06-16 | $180,18 | -1,36 % | $182,30 | $182,30 | $178,82 | 189,80K |
| 2026-06-15 | $182,66 | +0,42 % | $181,91 | $183,83 | $179,03 | 261,40K |
| 2026-06-12 | $181,89 | +1,26 % | $179,08 | $182,36 | $178,36 | 233,30K |
| 2026-06-11 | $179,62 | +1,57 % | $177,31 | $180,78 | $177,31 | 205,70K |
| 2026-06-10 | $176,85 | +1,06 % | $175,70 | $179,57 | $174,15 | 209,70K |
| 2026-06-09 | $174,99 | +2,89 % | $170,74 | $178,00 | $169,22 | 275,80K |
| 2026-06-08 | $170,08 | +3,25 % | $163,60 | $174,61 | $163,49 | 403,60K |
| 2026-06-05 | $164,72 | +2,26 % | $162,95 | $165,50 | $162,05 | 206,20K |
| 2026-06-04 | $161,08 | -1,64 % | $165,98 | $167,83 | $158,68 | 239,40K |
| 2026-06-03 | $163,76 | +0,81 % | $162,15 | $164,87 | $162,02 | 206,10K |
| 2026-06-02 | $162,44 | -2,94 % | $167,01 | $168,45 | $162,31 | 303,60K |
| 2026-06-01 | $167,36 | -5,60 % | $176,26 | $179,63 | $167,01 | 365,60K |
| 2026-05-29 | $177,28 | -1,76 % | $179,00 | $182,37 | $176,42 | 280,00K |
| 2026-05-28 | $180,45 | -1,64 % | $181,37 | $186,00 | $179,51 | 221,50K |
| 2026-05-27 | $183,45 | +1,00 % | $184,22 | $187,99 | $182,41 | 235,70K |
| 2026-05-26 | $181,63 | -4,46 % | $188,04 | $188,57 | $181,51 | 350,80K |
| 2026-05-22 | $190,10 | +2,19 % | $185,42 | $190,59 | $185,39 | 278,80K |