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 | $202,64 | +0,04 % | $204,65 | $211,08 | $201,69 | 1,27M |
| 2026-09-29 | $202,55 | -0,04 % | $203,79 | $205,41 | $199,44 | 829,00K |
| 2026-09-28 | $202,63 | -0,63 % | $196,96 | $203,50 | $196,00 | 907,40K |
| 2026-09-25 | $203,92 | +1,16 % | $201,19 | $204,63 | $200,40 | 777,10K |
| 2026-09-24 | $201,58 | -0,18 % | $199,94 | $203,20 | $197,95 | 808,80K |
| 2026-09-23 | $201,94 | -2,04 % | $200,29 | $202,69 | $197,23 | 998,10K |
| 2026-09-22 | $206,14 | +4,08 % | $199,01 | $208,00 | $198,71 | 1,00M |
| 2026-09-21 | $198,06 | +1,21 % | $198,10 | $198,98 | $193,28 | 1,06M |
| 2026-09-18 | $195,70 | -0,21 % | $196,81 | $196,94 | $193,00 | 1,38M |
| 2026-09-17 | $196,11 | +3,28 % | $195,79 | $197,93 | $193,00 | 907,70K |
| 2026-09-16 | $189,88 | +0,26 % | $192,30 | $194,00 | $186,42 | 942,20K |
| 2026-09-15 | $189,39 | +0,55 % | $190,00 | $190,95 | $186,64 | 781,80K |
| 2026-09-14 | $188,35 | -2,66 % | $184,28 | $190,27 | $183,50 | 897,10K |
| 2026-09-11 | $193,49 | -0,33 % | $195,84 | $199,44 | $192,10 | 774,30K |
| 2026-09-10 | $194,14 | -7,23 % | $196,83 | $198,18 | $192,40 | 1,75M |
| 2026-09-09 | $209,26 | +0,34 % | $210,08 | $213,83 | $207,50 | 1,80M |
| 2026-09-08 | $208,56 | +4,93 % | $206,68 | $213,02 | $205,00 | 1,42M |
| 2026-09-04 | $198,76 | -0,39 % | $196,10 | $201,10 | $196,10 | 840,10K |
| 2026-09-03 | $199,53 | -2,32 % | $208,45 | $209,90 | $198,87 | 1,24M |
| 2026-09-02 | $204,26 | +1,31 % | $204,50 | $209,14 | $202,02 | 789,70K |
| 2026-09-01 | $201,61 | -3,48 % | $203,10 | $209,60 | $200,89 | 970,10K |
| 2026-08-31 | $208,87 | -0,44 % | $212,55 | $213,04 | $205,00 | 1,33M |
| 2026-08-28 | $209,80 | -3,00 % | $217,56 | $217,56 | $209,57 | 1,34M |
| 2026-08-27 | $216,28 | +1,18 % | $214,82 | $219,80 | $213,98 | 1,31M |
| 2026-08-26 | $213,75 | -2,71 % | $217,92 | $220,39 | $212,84 | 1,12M |
| 2026-08-25 | $219,70 | +2,54 % | $212,06 | $219,84 | $210,31 | 870,80K |
| 2026-08-24 | $214,25 | -0,81 % | $219,00 | $220,78 | $211,58 | 1,02M |
| 2026-08-21 | $216,00 | +8,69 % | $206,84 | $217,16 | $206,84 | 1,85M |
| 2026-08-20 | $198,73 | +2,08 % | $190,64 | $199,80 | $190,24 | 1,09M |
| 2026-08-19 | $194,68 | +3,66 % | $192,86 | $198,45 | $191,89 | 1,49M |
| 2026-08-18 | $187,80 | -2,21 % | $188,33 | $190,45 | $185,47 | 751,90K |
| 2026-08-17 | $192,04 | +4,02 % | $190,96 | $193,75 | $186,48 | 1,22M |
| 2026-08-14 | $184,61 | -1,59 % | $187,49 | $189,17 | $184,08 | 896,40K |
| 2026-08-13 | $187,59 | -3,75 % | $191,23 | $194,20 | $187,05 | 844,70K |
| 2026-08-12 | $194,89 | +0,21 % | $199,36 | $199,36 | $192,59 | 865,20K |
| 2026-08-11 | $194,48 | -1,65 % | $197,50 | $198,47 | $190,94 | 1,16M |
| 2026-08-10 | $197,74 | +0,53 % | $196,79 | $202,31 | $194,97 | 1,59M |
| 2026-08-07 | $196,70 | +3,12 % | $195,88 | $198,94 | $193,03 | 1,04M |
| 2026-08-06 | $190,74 | -2,02 % | $192,49 | $193,96 | $190,51 | 1,07M |
| 2026-08-05 | $194,66 | +0,94 % | $197,63 | $199,45 | $194,58 | 1,30M |
| 2026-08-04 | $192,85 | +4,98 % | $191,13 | $195,01 | $191,01 | 1,08M |
| 2026-08-03 | $183,71 | +1,75 % | $178,27 | $184,79 | $176,95 | 907,87K |
| 2026-07-31 | $180,54 | -1,24 % | $181,46 | $182,45 | $176,59 | 825,39K |
| 2026-07-30 | $182,81 | +5,43 % | $180,21 | $183,48 | $177,97 | 961,20K |
| 2026-07-29 | $173,39 | -1,95 % | $173,56 | $179,23 | $169,22 | 973,65K |
| 2026-07-28 | $176,84 | -0,20 % | $171,60 | $177,87 | $168,97 | 1,52M |
| 2026-07-27 | $177,19 | +0,02 % | $176,01 | $178,07 | $171,77 | 1,12M |
| 2026-07-24 | $177,16 | -1,61 % | $180,14 | $180,97 | $176,91 | 946,73K |
| 2026-07-23 | $180,06 | -6,78 % | $187,05 | $189,97 | $179,61 | 1,72M |
| 2026-07-22 | $193,16 | +3,97 % | $185,65 | $194,10 | $185,65 | 1,24M |
| 2026-07-21 | $185,78 | +7,39 % | $180,12 | $185,86 | $177,84 | 1,59M |
| 2026-07-20 | $172,99 | +1,50 % | $171,95 | $175,68 | $171,63 | 1,07M |
| 2026-07-17 | $170,43 | -1,81 % | $167,98 | $175,23 | $167,05 | 1,63M |
| 2026-07-16 | $173,58 | -3,24 % | $174,75 | $178,01 | $172,42 | 1,42M |
| 2026-07-15 | $179,39 | -0,46 % | $182,21 | $182,56 | $174,65 | 1,39M |
| 2026-07-14 | $180,22 | +4,50 % | $179,64 | $182,81 | $177,28 | 978,91K |
| 2026-07-13 | $172,46 | -0,74 % | $171,94 | $177,63 | $170,59 | 1,04M |
| 2026-07-10 | $173,75 | +0,80 % | $171,01 | $175,02 | $171,01 | 800,80K |
| 2026-07-09 | $172,36 | +4,32 % | $171,07 | $173,43 | $167,71 | 927,90K |
| 2026-07-08 | $165,23 | -1,50 % | $163,04 | $166,58 | $159,38 | 1,30M |
| 2026-07-07 | $167,74 | -2,37 % | $167,98 | $169,47 | $163,91 | 830,65K |
| 2026-07-06 | $171,81 | +1,08 % | $173,70 | $174,29 | $171,26 | 711,44K |
| 2026-07-02 | $169,97 | +1,90 % | $168,97 | $173,80 | $167,13 | 1,47M |
| 2026-07-01 | $166,80 | -3,13 % | $170,94 | $171,31 | $166,53 | 1,15M |
| 2026-06-30 | $172,19 | +3,45 % | $170,33 | $172,88 | $168,54 | 1,33M |
| 2026-06-29 | $166,45 | -1,64 % | $168,95 | $168,95 | $164,02 | 1,43M |
| 2026-06-26 | $169,23 | -1,99 % | $169,96 | $175,44 | $168,08 | 1,72M |
| 2026-06-25 | $172,66 | +1,68 % | $170,71 | $176,14 | $168,84 | 1,77M |
| 2026-06-24 | $169,80 | -3,77 % | $170,24 | $173,04 | $167,69 | 1,85M |
| 2026-06-23 | $176,45 | -5,97 % | $176,84 | $180,80 | $174,39 | 1,18M |
| 2026-06-22 | $187,66 | -1,57 % | $188,07 | $189,68 | $185,09 | 1,23M |
| 2026-06-18 | $190,64 | +0,65 % | $190,56 | $191,82 | $187,14 | 2,00M |
| 2026-06-17 | $189,41 | -1,47 % | $192,60 | $200,59 | $189,15 | 1,59M |
| 2026-06-16 | $192,22 | +0,68 % | $192,69 | $196,22 | $189,97 | 1,36M |
| 2026-06-15 | $190,93 | +1,81 % | $197,63 | $199,43 | $189,87 | 1,79M |
| 2026-06-12 | $187,54 | +4,19 % | $183,29 | $188,21 | $182,50 | 1,13M |
| 2026-06-11 | $180,00 | +8,58 % | $168,68 | $180,21 | $166,21 | 1,63M |
| 2026-06-10 | $165,77 | -4,23 % | $168,99 | $171,45 | $163,54 | 1,57M |
| 2026-06-09 | $173,09 | +2,75 % | $171,81 | $176,90 | $165,71 | 1,63M |
| 2026-06-08 | $168,46 | -1,44 % | $174,58 | $174,58 | $167,81 | 1,70M |
| 2026-06-05 | $170,92 | -10,88 % | $184,65 | $184,84 | $170,26 | 1,94M |
| 2026-06-04 | $191,79 | -1,27 % | $190,64 | $192,67 | $188,75 | 1,19M |
| 2026-06-03 | $194,26 | -2,37 % | $195,90 | $197,58 | $190,80 | 1,03M |
| 2026-06-02 | $198,98 | +3,47 % | $194,25 | $200,78 | $193,87 | 1,25M |
| 2026-06-01 | $192,31 | +1,74 % | $186,67 | $195,31 | $185,35 | 1,24M |
| 2026-05-29 | $189,03 | -1,84 % | $190,96 | $192,14 | $186,56 | 1,60M |
| 2026-05-28 | $192,57 | +3,80 % | $183,69 | $193,57 | $181,38 | 1,24M |
| 2026-05-27 | $185,52 | -1,12 % | $185,34 | $186,96 | $182,92 | 1,04M |
| 2026-05-26 | $187,63 | +5,68 % | $182,30 | $187,75 | $181,83 | 1,08M |
| 2026-05-22 | $177,54 | +0,31 % | $176,63 | $178,69 | $174,94 | 1,05M |