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 | $93,96 | -1,54 % | $95,55 | $95,89 | $93,95 | 5,73M |
| 2026-09-29 | $95,43 | +0,17 % | $95,03 | $95,89 | $94,34 | 6,93M |
| 2026-09-28 | $95,27 | +0,43 % | $94,26 | $96,20 | $93,78 | 7,42M |
| 2026-09-25 | $94,86 | +1,29 % | $94,10 | $94,92 | $93,53 | 7,28M |
| 2026-09-24 | $93,65 | -0,52 % | $93,90 | $94,50 | $92,76 | 7,23M |
| 2026-09-23 | $94,14 | -1,02 % | $95,02 | $95,50 | $93,15 | 8,25M |
| 2026-09-22 | $95,11 | +0,22 % | $95,92 | $96,08 | $94,63 | 8,28M |
| 2026-09-21 | $94,90 | -0,97 % | $95,13 | $96,44 | $93,63 | 7,18M |
| 2026-09-18 | $95,83 | -0,87 % | $96,40 | $96,56 | $95,11 | 13,10M |
| 2026-09-17 | $96,67 | -0,69 % | $98,11 | $98,68 | $96,30 | 6,64M |
| 2026-09-16 | $97,34 | +0,79 % | $97,39 | $98,34 | $96,07 | 9,30M |
| 2026-09-15 | $96,58 | -2,51 % | $98,90 | $98,90 | $96,04 | 6,80M |
| 2026-09-14 | $99,07 | +0,33 % | $98,79 | $99,88 | $98,20 | 5,81M |
| 2026-09-11 | $98,74 | -0,48 % | $100,28 | $100,41 | $98,46 | 5,57M |
| 2026-09-10 | $99,22 | -0,82 % | $100,37 | $101,67 | $98,78 | 6,98M |
| 2026-09-09 | $100,04 | -1,93 % | $100,64 | $101,08 | $99,69 | 5,93M |
| 2026-09-08 | $102,01 | -2,35 % | $104,68 | $104,76 | $101,75 | 6,26M |
| 2026-09-04 | $104,47 | -1,28 % | $105,60 | $106,30 | $104,36 | 4,60M |
| 2026-09-03 | $105,82 | -0,84 % | $107,32 | $107,57 | $105,22 | 4,22M |
| 2026-09-02 | $106,72 | +0,54 % | $106,18 | $107,90 | $105,63 | 5,20M |
| 2026-09-01 | $106,15 | -0,09 % | $106,12 | $107,18 | $105,39 | 4,63M |
| 2026-08-31 | $106,25 | -1,48 % | $107,52 | $107,73 | $106,01 | 7,21M |
| 2026-08-28 | $107,85 | +0,55 % | $107,79 | $108,70 | $107,26 | 4,83M |
| 2026-08-27 | $107,26 | -1,13 % | $108,57 | $108,74 | $106,77 | 6,42M |
| 2026-08-26 | $108,49 | +2,58 % | $106,13 | $108,58 | $105,42 | 6,05M |
| 2026-08-25 | $105,76 | -1,61 % | $106,85 | $107,14 | $105,36 | 5,79M |
| 2026-08-24 | $107,49 | +0,38 % | $107,22 | $107,81 | $105,68 | 6,78M |
| 2026-08-21 | $107,08 | +2,97 % | $104,51 | $107,41 | $103,37 | 5,55M |
| 2026-08-20 | $103,99 | -0,94 % | $104,38 | $105,74 | $102,97 | 7,58M |
| 2026-08-19 | $104,98 | -0,97 % | $106,67 | $108,24 | $104,59 | 6,82M |
| 2026-08-18 | $106,01 | -1,77 % | $109,07 | $109,23 | $105,92 | 5,35M |
| 2026-08-17 | $107,92 | +0,21 % | $106,46 | $108,33 | $106,41 | 5,94M |
| 2026-08-14 | $107,69 | -0,79 % | $107,62 | $108,82 | $107,47 | 3,50M |
| 2026-08-13 | $108,55 | +0,06 % | $109,17 | $110,51 | $108,45 | 5,19M |
| 2026-08-12 | $108,49 | +1,72 % | $106,91 | $108,57 | $105,88 | 3,92M |
| 2026-08-11 | $106,66 | +1,92 % | $104,56 | $106,89 | $104,13 | 5,01M |
| 2026-08-10 | $104,65 | -0,88 % | $105,48 | $105,91 | $104,28 | 4,95M |
| 2026-08-07 | $105,58 | +0,40 % | $104,03 | $106,85 | $103,67 | 6,38M |
| 2026-08-06 | $105,16 | -0,79 % | $106,14 | $106,29 | $103,69 | 6,03M |
| 2026-08-05 | $106,00 | +0,98 % | $105,99 | $106,42 | $104,29 | 7,86M |
| 2026-08-04 | $104,97 | +1,55 % | $103,06 | $105,66 | $101,80 | 9,53M |
| 2026-08-03 | $103,37 | -1,79 % | $107,70 | $108,36 | $103,30 | 8,83M |
| 2026-07-31 | $105,25 | -0,57 % | $106,58 | $108,16 | $104,59 | 12,39M |
| 2026-07-30 | $105,85 | +1,64 % | $107,22 | $108,46 | $103,63 | 23,42M |
| 2026-07-29 | $104,14 | +1,01 % | $103,67 | $104,91 | $103,13 | 12,55M |
| 2026-07-28 | $103,10 | -0,53 % | $105,83 | $106,07 | $102,66 | 7,06M |
| 2026-07-27 | $103,65 | +0,39 % | $103,81 | $105,63 | $103,55 | 5,52M |
| 2026-07-24 | $103,25 | +0,04 % | $103,89 | $105,16 | $103,12 | 6,40M |
| 2026-07-23 | $103,21 | -0,74 % | $102,78 | $103,44 | $101,93 | 6,98M |
| 2026-07-22 | $103,98 | -0,45 % | $104,03 | $105,72 | $102,91 | 5,60M |
| 2026-07-21 | $104,45 | -0,34 % | $105,06 | $105,49 | $103,92 | 6,00M |
| 2026-07-20 | $104,81 | -0,64 % | $105,72 | $106,65 | $103,22 | 6,16M |
| 2026-07-17 | $105,49 | -2,66 % | $108,95 | $109,23 | $105,08 | 7,63M |
| 2026-07-16 | $108,37 | +3,10 % | $106,00 | $108,71 | $105,54 | 6,23M |
| 2026-07-15 | $105,11 | -1,00 % | $106,35 | $107,41 | $104,71 | 4,79M |
| 2026-07-14 | $106,17 | -1,09 % | $107,61 | $108,48 | $106,15 | 5,15M |
| 2026-07-13 | $107,34 | +1,25 % | $106,34 | $108,24 | $105,95 | 6,28M |
| 2026-07-10 | $106,01 | -0,38 % | $106,30 | $107,56 | $105,55 | 4,69M |
| 2026-07-09 | $106,41 | +2,45 % | $103,65 | $107,45 | $103,21 | 7,01M |
| 2026-07-08 | $103,87 | +0,25 % | $104,29 | $104,30 | $101,85 | 7,08M |
| 2026-07-07 | $103,61 | +1,47 % | $103,57 | $105,75 | $102,89 | 5,56M |
| 2026-07-06 | $102,11 | -2,07 % | $103,86 | $104,45 | $100,09 | 7,40M |
| 2026-07-02 | $104,27 | +0,85 % | $104,00 | $105,75 | $103,18 | 7,95M |
| 2026-07-01 | $103,39 | +1,17 % | $102,44 | $103,76 | $101,40 | 7,46M |
| 2026-06-30 | $102,19 | -1,80 % | $103,98 | $104,58 | $102,13 | 7,14M |
| 2026-06-29 | $104,06 | -0,52 % | $104,81 | $104,96 | $103,21 | 6,79M |
| 2026-06-26 | $104,60 | +1,40 % | $103,44 | $104,92 | $102,71 | 17,15M |
| 2026-06-25 | $103,16 | -0,36 % | $103,10 | $104,29 | $102,74 | 6,85M |
| 2026-06-24 | $103,53 | +2,45 % | $101,24 | $104,66 | $101,24 | 6,99M |
| 2026-06-23 | $101,05 | +0,90 % | $100,46 | $101,33 | $99,25 | 6,00M |
| 2026-06-22 | $100,15 | -0,50 % | $100,65 | $101,80 | $99,96 | 5,73M |
| 2026-06-18 | $100,65 | +0,83 % | $100,56 | $101,52 | $99,53 | 10,60M |
| 2026-06-17 | $99,82 | -1,83 % | $100,54 | $101,81 | $98,69 | 6,93M |
| 2026-06-16 | $101,68 | +0,09 % | $101,76 | $102,56 | $100,46 | 6,65M |
| 2026-06-15 | $101,59 | -1,41 % | $103,49 | $103,61 | $101,41 | 7,05M |
| 2026-06-12 | $103,04 | +0,74 % | $102,78 | $103,69 | $101,80 | 5,31M |
| 2026-06-11 | $102,28 | +3,56 % | $98,96 | $102,56 | $98,89 | 10,43M |
| 2026-06-10 | $98,76 | +1,39 % | $97,58 | $99,56 | $96,90 | 8,72M |
| 2026-06-09 | $97,41 | +2,73 % | $95,15 | $98,44 | $94,97 | 10,62M |
| 2026-06-08 | $94,82 | -0,49 % | $94,84 | $95,77 | $94,47 | 7,31M |
| 2026-06-05 | $95,29 | +1,22 % | $94,29 | $95,99 | $93,64 | 7,62M |
| 2026-06-04 | $94,14 | -1,83 % | $97,79 | $98,24 | $93,81 | 7,52M |
| 2026-06-03 | $95,89 | +0,40 % | $95,48 | $98,20 | $95,22 | 8,54M |
| 2026-06-02 | $95,51 | -1,04 % | $95,80 | $97,90 | $95,40 | 9,55M |
| 2026-06-01 | $96,51 | -2,67 % | $98,25 | $98,34 | $95,59 | 8,19M |
| 2026-05-29 | $99,16 | -1,58 % | $100,50 | $100,91 | $98,58 | 8,21M |
| 2026-05-28 | $100,75 | -1,32 % | $101,74 | $102,25 | $100,37 | 6,26M |
| 2026-05-27 | $102,10 | +0,67 % | $101,78 | $102,77 | $100,13 | 8,90M |
| 2026-05-26 | $101,42 | -1,64 % | $103,08 | $103,97 | $100,80 | 9,10M |
| 2026-05-22 | $103,11 | -0,98 % | $104,04 | $104,30 | $102,39 | 9,10M |