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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $175,61 | -1,34 % | $175,55 | $176,74 | $174,55 | 33,98K |
| 2026-09-30 | $178,00 | -1,85 % | $182,23 | $182,23 | $177,87 | 107,00K |
| 2026-09-29 | $181,36 | -0,64 % | $181,04 | $184,82 | $179,73 | 143,00K |
| 2026-09-28 | $182,53 | -0,07 % | $181,51 | $186,10 | $181,51 | 82,60K |
| 2026-09-25 | $182,66 | -0,73 % | $185,25 | $185,25 | $179,27 | 89,80K |
| 2026-09-24 | $184,00 | +2,71 % | $180,71 | $186,34 | $180,71 | 121,50K |
| 2026-09-23 | $179,15 | -2,54 % | $181,43 | $182,36 | $178,86 | 106,60K |
| 2026-09-22 | $183,81 | +1,63 % | $182,52 | $187,55 | $182,32 | 75,80K |
| 2026-09-21 | $180,86 | -1,89 % | $184,12 | $185,05 | $180,54 | 87,70K |
| 2026-09-18 | $184,35 | +0,26 % | $183,33 | $185,28 | $181,12 | 149,50K |
| 2026-09-17 | $183,87 | -1,31 % | $187,76 | $187,96 | $181,83 | 61,20K |
| 2026-09-16 | $186,31 | +3,70 % | $181,01 | $187,62 | $178,20 | 75,80K |
| 2026-09-15 | $179,66 | -3,59 % | $186,35 | $186,35 | $177,16 | 89,00K |
| 2026-09-14 | $186,35 | -2,24 % | $191,06 | $192,02 | $185,65 | 67,50K |
| 2026-09-11 | $190,62 | +2,38 % | $188,39 | $194,11 | $188,39 | 60,40K |
| 2026-09-10 | $186,19 | -2,84 % | $193,36 | $193,60 | $184,46 | 89,40K |
| 2026-09-09 | $191,63 | -1,73 % | $192,60 | $194,19 | $190,01 | 117,70K |
| 2026-09-08 | $195,00 | -0,36 % | $194,64 | $196,96 | $189,49 | 132,20K |
| 2026-09-04 | $195,71 | -4,20 % | $202,99 | $204,57 | $195,71 | 126,60K |
| 2026-09-03 | $204,28 | -1,46 % | $207,50 | $210,00 | $203,92 | 67,50K |
| 2026-09-02 | $207,30 | +1,60 % | $204,92 | $209,06 | $204,12 | 90,60K |
| 2026-09-01 | $204,04 | +2,90 % | $198,48 | $204,48 | $198,21 | 114,60K |
| 2026-08-31 | $198,29 | -0,78 % | $198,12 | $199,78 | $191,31 | 119,20K |
| 2026-08-28 | $199,84 | +3,96 % | $194,31 | $201,93 | $194,31 | 109,60K |
| 2026-08-27 | $192,22 | +0,22 % | $191,79 | $194,07 | $188,49 | 53,90K |
| 2026-08-26 | $191,79 | +0,61 % | $190,22 | $193,03 | $187,81 | 75,60K |
| 2026-08-25 | $190,63 | +0,51 % | $191,30 | $191,30 | $186,00 | 55,00K |
| 2026-08-24 | $189,66 | -2,27 % | $195,64 | $196,48 | $189,17 | 58,60K |
| 2026-08-21 | $194,07 | +0,75 % | $192,98 | $195,70 | $188,00 | 75,30K |
| 2026-08-20 | $192,62 | +0,21 % | $189,62 | $194,80 | $189,62 | 64,30K |
| 2026-08-19 | $192,22 | -0,03 % | $196,37 | $199,55 | $191,15 | 74,40K |
| 2026-08-18 | $192,27 | +1,46 % | $190,68 | $192,81 | $189,01 | 79,40K |
| 2026-08-17 | $189,50 | -1,15 % | $189,18 | $194,86 | $189,04 | 95,10K |
| 2026-08-14 | $191,70 | -1,13 % | $193,90 | $193,97 | $189,10 | 81,90K |
| 2026-08-13 | $193,90 | +2,94 % | $189,79 | $196,39 | $189,79 | 105,70K |
| 2026-08-12 | $188,37 | +2,14 % | $185,26 | $188,53 | $181,11 | 145,00K |
| 2026-08-11 | $184,42 | +2,62 % | $178,00 | $189,59 | $178,00 | 113,60K |
| 2026-08-10 | $179,71 | +0,50 % | $177,12 | $181,51 | $172,60 | 143,10K |
| 2026-08-07 | $178,82 | +7,35 % | $166,30 | $179,87 | $161,78 | 140,90K |
| 2026-08-06 | $166,58 | -2,44 % | $170,89 | $172,79 | $166,26 | 107,80K |
| 2026-08-05 | $170,74 | -2,04 % | $176,60 | $178,62 | $170,61 | 74,30K |
| 2026-08-04 | $174,29 | +2,43 % | $171,12 | $175,03 | $165,99 | 77,40K |
| 2026-08-03 | $170,15 | +2,82 % | $166,18 | $171,27 | $166,04 | 75,20K |
| 2026-07-31 | $165,49 | -1,08 % | $165,86 | $167,86 | $164,01 | 59,40K |
| 2026-07-30 | $167,30 | -1,66 % | $169,89 | $169,89 | $164,49 | 118,90K |
| 2026-07-29 | $170,12 | -0,12 % | $170,45 | $174,02 | $169,08 | 116,70K |
| 2026-07-28 | $170,33 | +2,44 % | $168,77 | $172,31 | $167,67 | 94,30K |
| 2026-07-27 | $166,27 | +0,03 % | $167,03 | $168,80 | $164,86 | 93,70K |
| 2026-07-24 | $166,22 | +1,27 % | $166,22 | $168,54 | $164,00 | 140,00K |
| 2026-07-23 | $164,13 | -0,53 % | $163,89 | $165,88 | $160,47 | 88,90K |
| 2026-07-22 | $165,00 | +1,01 % | $163,28 | $168,27 | $163,18 | 131,00K |
| 2026-07-21 | $163,35 | +1,16 % | $162,24 | $164,45 | $158,47 | 119,20K |
| 2026-07-20 | $161,48 | -5,06 % | $171,10 | $171,98 | $161,46 | 146,10K |
| 2026-07-17 | $170,09 | +0,21 % | $169,58 | $174,79 | $166,96 | 73,00K |
| 2026-07-16 | $169,74 | +1,49 % | $166,61 | $170,51 | $166,11 | 114,30K |
| 2026-07-15 | $167,24 | -1,19 % | $168,50 | $171,47 | $166,37 | 161,90K |
| 2026-07-14 | $169,26 | -4,05 % | $177,07 | $178,00 | $169,07 | 95,70K |
| 2026-07-13 | $176,41 | -0,16 % | $176,80 | $182,00 | $174,98 | 121,70K |
| 2026-07-10 | $176,69 | +1,07 % | $175,00 | $178,91 | $174,15 | 64,10K |
| 2026-07-09 | $174,82 | -1,65 % | $175,64 | $175,95 | $170,15 | 130,00K |
| 2026-07-08 | $177,76 | +0,17 % | $177,46 | $181,90 | $176,31 | 88,00K |
| 2026-07-07 | $177,46 | -2,15 % | $183,12 | $185,01 | $174,00 | 120,40K |
| 2026-07-06 | $181,36 | -1,42 % | $185,09 | $187,61 | $180,70 | 126,20K |
| 2026-07-02 | $183,98 | +1,28 % | $179,69 | $185,90 | $179,69 | 103,50K |
| 2026-07-01 | $181,65 | +4,43 % | $174,04 | $182,55 | $172,41 | 142,70K |
| 2026-06-30 | $173,94 | +0,51 % | $172,26 | $174,44 | $168,75 | 94,40K |
| 2026-06-29 | $173,06 | +1,57 % | $169,13 | $174,98 | $166,54 | 188,50K |
| 2026-06-26 | $170,38 | +1,32 % | $168,39 | $171,38 | $163,75 | 203,00K |
| 2026-06-25 | $168,16 | +1,01 % | $166,48 | $169,94 | $165,04 | 89,30K |
| 2026-06-24 | $166,48 | +3,45 % | $161,04 | $166,65 | $159,32 | 194,00K |
| 2026-06-23 | $160,93 | +2,86 % | $156,57 | $163,32 | $155,62 | 176,30K |
| 2026-06-22 | $156,46 | +0,39 % | $154,53 | $158,96 | $152,91 | 157,80K |
| 2026-06-18 | $155,85 | -0,10 % | $158,84 | $160,94 | $151,35 | 190,80K |
| 2026-06-17 | $156,01 | -5,64 % | $163,50 | $164,83 | $153,36 | 142,40K |
| 2026-06-16 | $165,34 | -1,18 % | $168,41 | $172,19 | $163,58 | 115,30K |
| 2026-06-15 | $167,31 | -4,60 % | $174,32 | $181,43 | $157,60 | 327,00K |
| 2026-06-12 | $175,37 | +17,53 % | $154,50 | $176,09 | $152,50 | 537,90K |
| 2026-06-11 | $149,21 | +0,85 % | $149,27 | $152,98 | $146,05 | 188,90K |
| 2026-06-10 | $147,95 | +1,75 % | $147,55 | $151,00 | $145,71 | 158,90K |
| 2026-06-09 | $145,40 | +1,06 % | $144,28 | $149,41 | $144,28 | 147,90K |
| 2026-06-08 | $143,88 | -1,98 % | $146,37 | $147,92 | $141,65 | 205,30K |
| 2026-06-05 | $146,79 | +2,63 % | $143,54 | $149,58 | $143,54 | 120,10K |
| 2026-06-04 | $143,03 | +0,99 % | $142,69 | $145,46 | $139,87 | 151,10K |
| 2026-06-03 | $141,63 | +1,00 % | $140,41 | $143,08 | $138,80 | 70,90K |
| 2026-06-02 | $140,23 | -3,19 % | $144,61 | $145,86 | $135,62 | 163,10K |
| 2026-06-01 | $144,85 | +0,74 % | $142,26 | $144,95 | $141,27 | 163,00K |
| 2026-05-29 | $143,79 | -1,20 % | $143,11 | $145,52 | $140,28 | 239,10K |
| 2026-05-28 | $145,54 | -1,54 % | $147,92 | $149,58 | $142,25 | 186,90K |
| 2026-05-27 | $147,82 | +2,35 % | $146,30 | $150,69 | $144,80 | 338,40K |
| 2026-05-26 | $144,42 | +3,87 % | $139,04 | $144,86 | $137,82 | 237,50K |