Markt geöffnet· · 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 | $148,30 | +0,03 % | $148,68 | $151,73 | $147,04 | 7,01M |
| 2026-09-29 | $148,26 | +2,95 % | $143,91 | $149,34 | $142,43 | 8,71M |
| 2026-09-28 | $144,01 | +1,24 % | $138,04 | $144,05 | $136,49 | 8,15M |
| 2026-09-25 | $142,25 | -2,00 % | $144,47 | $144,97 | $140,93 | 5,99M |
| 2026-09-24 | $145,16 | +1,98 % | $140,56 | $145,96 | $140,30 | 9,46M |
| 2026-09-23 | $142,34 | -3,66 % | $146,62 | $151,29 | $135,68 | 20,90M |
| 2026-09-22 | $147,74 | +7,12 % | $144,55 | $150,18 | $144,25 | 25,47M |
| 2026-09-21 | $137,92 | +7,33 % | $128,79 | $138,03 | $126,39 | 16,65M |
| 2026-09-18 | $128,50 | -0,08 % | $128,79 | $129,40 | $126,82 | 11,10M |
| 2026-09-17 | $128,60 | -1,05 % | $130,25 | $130,80 | $127,64 | 7,02M |
| 2026-09-16 | $129,96 | +0,08 % | $129,65 | $132,68 | $128,61 | 6,38M |
| 2026-09-15 | $129,86 | -3,01 % | $132,38 | $133,24 | $129,64 | 6,18M |
| 2026-09-14 | $133,89 | +3,96 % | $129,14 | $134,74 | $128,09 | 7,64M |
| 2026-09-11 | $128,79 | +1,73 % | $130,75 | $131,97 | $128,39 | 10,78M |
| 2026-09-10 | $126,60 | -0,15 % | $124,03 | $128,99 | $124,03 | 12,13M |
| 2026-09-09 | $126,79 | -5,45 % | $138,00 | $138,22 | $125,99 | 14,33M |
| 2026-09-08 | $134,10 | -7,57 % | $141,71 | $141,80 | $132,60 | 14,02M |
| 2026-09-04 | $145,09 | -0,54 % | $144,55 | $149,43 | $144,49 | 6,90M |
| 2026-09-03 | $145,88 | +2,83 % | $143,07 | $146,37 | $142,26 | 5,95M |
| 2026-09-02 | $141,87 | +1,47 % | $139,65 | $142,05 | $138,90 | 6,21M |
| 2026-09-01 | $139,82 | -5,12 % | $143,66 | $145,54 | $139,23 | 9,15M |
| 2026-08-31 | $147,37 | -3,62 % | $150,70 | $151,28 | $144,88 | 7,01M |
| 2026-08-28 | $152,90 | -0,93 % | $154,82 | $156,49 | $152,46 | 4,99M |
| 2026-08-27 | $154,33 | +2,69 % | $150,48 | $155,69 | $150,20 | 6,71M |
| 2026-08-26 | $150,29 | -2,33 % | $152,40 | $153,80 | $150,15 | 5,71M |
| 2026-08-25 | $153,88 | +2,72 % | $149,91 | $154,66 | $149,26 | 5,96M |
| 2026-08-24 | $149,80 | +0,37 % | $148,51 | $151,63 | $146,80 | 5,56M |
| 2026-08-21 | $149,25 | +1,41 % | $147,65 | $149,46 | $145,09 | 5,32M |
| 2026-08-20 | $147,18 | +0,41 % | $146,37 | $148,39 | $144,12 | 5,94M |
| 2026-08-19 | $146,58 | 0,00 % | $146,64 | $149,78 | $145,61 | 6,20M |
| 2026-08-18 | $146,58 | -1,39 % | $148,09 | $150,51 | $146,28 | 6,72M |
| 2026-08-17 | $148,65 | -3,67 % | $152,51 | $153,30 | $148,14 | 7,75M |
| 2026-08-14 | $154,32 | -2,66 % | $158,34 | $158,87 | $153,34 | 5,49M |
| 2026-08-13 | $158,53 | +5,40 % | $152,29 | $158,73 | $151,12 | 8,13M |
| 2026-08-12 | $150,41 | -1,44 % | $151,98 | $153,47 | $148,70 | 5,88M |
| 2026-08-11 | $152,61 | -1,66 % | $153,85 | $155,00 | $151,56 | 8,28M |
| 2026-08-10 | $155,18 | +2,38 % | $150,44 | $155,62 | $148,90 | 10,82M |
| 2026-08-07 | $151,57 | +2,80 % | $148,43 | $152,85 | $145,60 | 13,41M |
| 2026-08-06 | $147,44 | +2,22 % | $143,70 | $148,09 | $142,10 | 17,54M |
| 2026-08-05 | $144,24 | +16,98 % | $150,00 | $153,88 | $142,52 | 41,54M |
| 2026-08-04 | $123,30 | +5,38 % | $117,86 | $123,69 | $117,59 | 21,45M |
| 2026-08-03 | $117,01 | -0,12 % | $120,36 | $121,75 | $116,64 | 9,19M |
| 2026-07-31 | $117,15 | -4,29 % | $120,93 | $122,25 | $115,27 | 12,61M |
| 2026-07-30 | $122,40 | -5,24 % | $126,32 | $126,61 | $122,29 | 10,71M |
| 2026-07-29 | $129,17 | -0,85 % | $129,04 | $133,73 | $128,22 | 7,52M |
| 2026-07-28 | $130,28 | +2,68 % | $128,29 | $133,99 | $127,87 | 10,24M |
| 2026-07-27 | $126,88 | +11,54 % | $118,19 | $126,91 | $117,81 | 11,33M |
| 2026-07-24 | $113,75 | +1,56 % | $112,99 | $114,60 | $111,26 | 7,44M |
| 2026-07-23 | $112,00 | -5,42 % | $117,44 | $117,91 | $111,06 | 10,55M |
| 2026-07-22 | $118,42 | -3,75 % | $122,95 | $123,43 | $116,62 | 7,76M |
| 2026-07-21 | $123,03 | -1,16 % | $121,21 | $124,29 | $119,25 | 6,85M |
| 2026-07-20 | $124,48 | +0,74 % | $124,23 | $128,26 | $123,45 | 7,46M |
| 2026-07-17 | $123,56 | -1,20 % | $124,60 | $124,60 | $121,11 | 6,43M |
| 2026-07-16 | $125,06 | +1,22 % | $124,60 | $127,89 | $121,78 | 8,23M |
| 2026-07-15 | $123,55 | -1,69 % | $126,45 | $127,59 | $120,87 | 8,38M |
| 2026-07-14 | $125,68 | +0,75 % | $121,63 | $126,11 | $120,00 | 4,82M |
| 2026-07-13 | $124,74 | +1,80 % | $124,63 | $126,70 | $121,70 | 6,76M |
| 2026-07-10 | $122,54 | -0,51 % | $126,76 | $130,75 | $122,30 | 5,47M |
| 2026-07-09 | $123,17 | +3,31 % | $117,25 | $123,22 | $116,71 | 6,46M |
| 2026-07-08 | $119,22 | -2,18 % | $120,93 | $120,94 | $115,17 | 5,65M |
| 2026-07-07 | $121,88 | +1,45 % | $122,84 | $125,94 | $121,47 | 10,34M |
| 2026-07-06 | $120,14 | +0,57 % | $118,96 | $121,54 | $115,71 | 7,34M |
| 2026-07-02 | $119,46 | -1,78 % | $119,05 | $121,30 | $118,42 | 6,76M |
| 2026-07-01 | $121,63 | +6,52 % | $117,32 | $123,70 | $117,32 | 8,41M |
| 2026-06-30 | $114,18 | -0,03 % | $113,00 | $116,00 | $112,00 | 6,61M |
| 2026-06-29 | $114,21 | -2,27 % | $118,38 | $120,62 | $113,99 | 9,92M |
| 2026-06-26 | $116,86 | +4,69 % | $112,60 | $117,87 | $112,10 | 9,95M |
| 2026-06-25 | $111,62 | -2,23 % | $113,40 | $115,69 | $111,32 | 7,90M |
| 2026-06-24 | $114,17 | +6,03 % | $106,87 | $114,49 | $106,72 | 20,11M |
| 2026-06-23 | $107,68 | -0,28 % | $107,86 | $110,02 | $106,99 | 10,63M |
| 2026-06-22 | $107,98 | -0,80 % | $106,75 | $111,58 | $106,00 | 8,60M |
| 2026-06-18 | $108,85 | +0,70 % | $107,79 | $109,66 | $106,14 | 10,06M |
| 2026-06-17 | $108,09 | -4,54 % | $112,40 | $114,07 | $107,76 | 8,78M |
| 2026-06-16 | $113,23 | +0,66 % | $111,98 | $114,58 | $111,60 | 5,49M |
| 2026-06-15 | $112,49 | +3,93 % | $110,90 | $115,32 | $110,20 | 6,83M |
| 2026-06-12 | $108,24 | -2,02 % | $110,10 | $111,03 | $106,98 | 8,81M |
| 2026-06-11 | $110,47 | +2,10 % | $106,90 | $110,57 | $104,11 | 8,25M |
| 2026-06-10 | $108,20 | -2,01 % | $108,60 | $110,25 | $106,40 | 7,39M |
| 2026-06-09 | $110,42 | -0,32 % | $111,00 | $116,96 | $107,19 | 7,83M |
| 2026-06-08 | $110,78 | +1,13 % | $113,58 | $114,88 | $110,52 | 7,01M |
| 2026-06-05 | $109,54 | -5,60 % | $114,50 | $115,90 | $108,29 | 8,10M |
| 2026-06-04 | $116,04 | +2,74 % | $115,88 | $117,77 | $114,33 | 7,14M |
| 2026-06-03 | $112,94 | -3,48 % | $114,61 | $115,26 | $112,50 | 7,57M |
| 2026-06-02 | $117,01 | -5,73 % | $120,46 | $121,53 | $115,54 | 9,30M |
| 2026-06-01 | $124,12 | +4,56 % | $120,25 | $124,63 | $119,06 | 10,72M |
| 2026-05-29 | $118,71 | +3,20 % | $116,38 | $119,84 | $113,45 | 12,08M |
| 2026-05-28 | $115,03 | +7,91 % | $107,18 | $115,25 | $106,96 | 14,63M |
| 2026-05-27 | $106,60 | +1,62 % | $103,98 | $109,10 | $103,82 | 8,34M |
| 2026-05-26 | $104,90 | +1,84 % | $103,23 | $105,10 | $102,32 | 7,98M |
| 2026-05-22 | $103,00 | -1,77 % | $105,81 | $107,85 | $102,98 | 10,56M |