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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $88,43 | -2,09 % | $89,66 | $90,23 | $85,93 | 522,81K |
| 2026-09-30 | $90,31 | +0,42 % | $90,64 | $91,23 | $89,67 | 1,03M |
| 2026-09-29 | $89,93 | -1,10 % | $90,96 | $91,32 | $89,15 | 919,60K |
| 2026-09-28 | $90,93 | -0,42 % | $89,66 | $91,66 | $89,64 | 1,06M |
| 2026-09-25 | $91,31 | -0,94 % | $92,18 | $93,57 | $90,87 | 673,40K |
| 2026-09-24 | $92,18 | -1,70 % | $93,21 | $94,30 | $91,59 | 1,07M |
| 2026-09-23 | $93,77 | -0,66 % | $93,71 | $95,21 | $93,07 | 550,30K |
| 2026-09-22 | $94,39 | +3,36 % | $93,11 | $94,62 | $92,14 | 842,70K |
| 2026-09-21 | $91,32 | +0,94 % | $90,89 | $91,82 | $89,69 | 801,80K |
| 2026-09-18 | $90,47 | +1,54 % | $88,93 | $90,61 | $87,96 | 1,51M |
| 2026-09-17 | $89,10 | +0,77 % | $90,54 | $90,84 | $87,99 | 903,10K |
| 2026-09-16 | $88,42 | +0,94 % | $88,06 | $91,42 | $87,43 | 1,54M |
| 2026-09-15 | $87,60 | -1,95 % | $88,71 | $89,32 | $86,20 | 1,67M |
| 2026-09-14 | $89,34 | -3,75 % | $92,19 | $93,87 | $89,32 | 1,36M |
| 2026-09-11 | $92,82 | -2,07 % | $95,99 | $96,95 | $92,72 | 1,65M |
| 2026-09-10 | $94,78 | -3,10 % | $96,32 | $96,83 | $94,13 | 1,67M |
| 2026-09-09 | $97,81 | -1,72 % | $98,29 | $99,52 | $97,31 | 982,90K |
| 2026-09-08 | $99,52 | -1,05 % | $100,69 | $102,29 | $99,52 | 913,50K |
| 2026-09-04 | $100,58 | +2,14 % | $97,57 | $102,00 | $97,57 | 678,60K |
| 2026-09-03 | $98,47 | +0,18 % | $99,59 | $100,83 | $97,84 | 688,50K |
| 2026-09-02 | $98,29 | +0,84 % | $96,97 | $99,43 | $96,14 | 701,90K |
| 2026-09-01 | $97,47 | -1,08 % | $96,93 | $98,57 | $96,00 | 932,40K |
| 2026-08-31 | $98,53 | +2,22 % | $97,88 | $98,88 | $96,49 | 944,60K |
| 2026-08-28 | $96,39 | +0,93 % | $95,56 | $96,82 | $94,90 | 548,60K |
| 2026-08-27 | $95,50 | -0,59 % | $95,14 | $96,47 | $94,63 | 371,30K |
| 2026-08-26 | $96,07 | +1,01 % | $95,21 | $96,95 | $94,17 | 602,50K |
| 2026-08-25 | $95,11 | -0,17 % | $95,50 | $96,14 | $94,85 | 595,10K |
| 2026-08-24 | $95,27 | -0,70 % | $96,19 | $97,08 | $95,23 | 611,90K |
| 2026-08-21 | $95,94 | +0,37 % | $95,87 | $99,31 | $95,00 | 654,50K |
| 2026-08-20 | $95,59 | -2,56 % | $94,21 | $96,36 | $93,10 | 357,50K |
| 2026-08-19 | $98,10 | +3,17 % | $97,03 | $99,18 | $97,03 | 595,10K |
| 2026-08-18 | $95,09 | -0,59 % | $95,82 | $96,45 | $94,97 | 416,70K |
| 2026-08-17 | $95,65 | -2,99 % | $98,57 | $98,58 | $95,07 | 932,30K |
| 2026-08-14 | $98,60 | +0,86 % | $97,33 | $99,25 | $97,33 | 694,60K |
| 2026-08-13 | $97,76 | +1,20 % | $97,38 | $98,54 | $95,96 | 732,70K |
| 2026-08-12 | $96,60 | -2,39 % | $99,47 | $99,48 | $96,49 | 657,30K |
| 2026-08-11 | $98,97 | -0,44 % | $99,78 | $101,00 | $98,15 | 635,50K |
| 2026-08-10 | $99,41 | -4,28 % | $102,79 | $104,24 | $99,35 | 595,90K |
| 2026-08-07 | $103,86 | +5,42 % | $103,20 | $105,99 | $101,59 | 1,36M |
| 2026-08-06 | $98,52 | -3,38 % | $101,48 | $102,20 | $97,06 | 661,50K |
| 2026-08-05 | $101,97 | +0,71 % | $100,49 | $102,01 | $100,11 | 752,90K |
| 2026-08-04 | $101,25 | +2,00 % | $98,78 | $102,33 | $97,71 | 968,90K |
| 2026-08-03 | $99,26 | +5,10 % | $96,18 | $99,42 | $95,71 | 1,11M |
| 2026-07-31 | $94,44 | -0,55 % | $94,25 | $95,99 | $92,98 | 1,21M |
| 2026-07-30 | $94,96 | +1,25 % | $99,45 | $99,45 | $91,21 | 1,37M |
| 2026-07-29 | $93,79 | -9,36 % | $99,13 | $100,05 | $90,07 | 3,28M |
| 2026-07-28 | $103,47 | +2,10 % | $102,02 | $104,33 | $102,02 | 1,20M |
| 2026-07-27 | $101,34 | +1,47 % | $100,72 | $102,40 | $99,33 | 978,60K |
| 2026-07-24 | $99,87 | +1,25 % | $98,85 | $102,75 | $98,85 | 750,90K |
| 2026-07-23 | $98,64 | -4,45 % | $102,36 | $104,11 | $98,17 | 865,60K |
| 2026-07-22 | $103,23 | +1,32 % | $102,47 | $104,56 | $102,32 | 443,50K |
| 2026-07-21 | $101,89 | -0,87 % | $102,10 | $102,45 | $99,99 | 731,60K |
| 2026-07-20 | $102,78 | -0,92 % | $103,47 | $104,19 | $101,19 | 698,40K |
| 2026-07-17 | $103,73 | -3,81 % | $107,40 | $109,06 | $103,14 | 531,90K |
| 2026-07-16 | $107,84 | +2,92 % | $104,57 | $108,44 | $104,57 | 556,90K |
| 2026-07-15 | $104,78 | -1,00 % | $105,02 | $105,65 | $104,03 | 491,70K |
| 2026-07-14 | $105,84 | +0,48 % | $106,52 | $107,53 | $104,78 | 436,00K |
| 2026-07-13 | $105,33 | -1,51 % | $109,04 | $109,52 | $104,31 | 510,50K |
| 2026-07-10 | $106,95 | +0,33 % | $107,17 | $109,83 | $106,86 | 628,50K |
| 2026-07-09 | $106,60 | -1,39 % | $107,79 | $108,81 | $105,80 | 532,40K |
| 2026-07-08 | $108,10 | -1,72 % | $108,66 | $109,25 | $106,94 | 908,20K |
| 2026-07-07 | $109,99 | -0,68 % | $110,93 | $111,19 | $108,96 | 736,30K |
| 2026-07-06 | $110,74 | -1,47 % | $111,92 | $112,35 | $109,40 | 747,30K |
| 2026-07-02 | $112,39 | +2,36 % | $110,92 | $112,75 | $109,43 | 720,00K |
| 2026-07-01 | $109,80 | -4,03 % | $114,60 | $116,27 | $109,70 | 876,90K |
| 2026-06-30 | $114,41 | -0,30 % | $115,04 | $115,34 | $113,43 | 902,40K |
| 2026-06-29 | $114,76 | -1,60 % | $114,87 | $115,53 | $112,20 | 643,30K |
| 2026-06-26 | $116,63 | +1,43 % | $114,61 | $116,80 | $114,40 | 1,53M |
| 2026-06-25 | $114,99 | +3,10 % | $111,95 | $117,83 | $111,79 | 1,12M |
| 2026-06-24 | $111,53 | +5,82 % | $114,06 | $114,06 | $109,64 | 949,10K |
| 2026-06-23 | $105,40 | -1,18 % | $105,20 | $108,58 | $105,20 | 942,50K |
| 2026-06-22 | $106,66 | -3,19 % | $108,52 | $109,44 | $105,78 | 826,60K |
| 2026-06-18 | $110,17 | +4,38 % | $108,21 | $113,53 | $107,32 | 1,29M |
| 2026-06-17 | $105,55 | -1,95 % | $107,16 | $109,87 | $104,52 | 931,50K |
| 2026-06-16 | $107,65 | +0,36 % | $107,47 | $108,50 | $106,95 | 574,00K |
| 2026-06-15 | $107,26 | +0,71 % | $109,01 | $109,93 | $106,52 | 725,20K |
| 2026-06-12 | $106,50 | -0,36 % | $107,77 | $108,42 | $106,14 | 579,90K |
| 2026-06-11 | $106,88 | +2,53 % | $104,24 | $107,11 | $103,19 | 567,00K |
| 2026-06-10 | $104,24 | -2,89 % | $107,28 | $108,11 | $104,11 | 737,00K |
| 2026-06-09 | $107,34 | +5,19 % | $102,29 | $107,43 | $102,29 | 852,90K |
| 2026-06-08 | $102,04 | -2,87 % | $104,20 | $104,38 | $101,91 | 762,90K |
| 2026-06-05 | $105,05 | +2,30 % | $103,10 | $105,57 | $101,90 | 1,14M |
| 2026-06-04 | $102,69 | -0,16 % | $104,62 | $104,63 | $100,52 | 1,21M |
| 2026-06-03 | $102,85 | -0,93 % | $103,48 | $105,07 | $102,69 | 1,03M |
| 2026-06-02 | $103,82 | -2,52 % | $106,52 | $106,92 | $102,67 | 839,90K |
| 2026-06-01 | $106,50 | -1,93 % | $107,74 | $109,00 | $104,01 | 760,70K |
| 2026-05-29 | $108,60 | -2,79 % | $111,24 | $111,94 | $108,33 | 951,60K |
| 2026-05-28 | $111,72 | -1,82 % | $112,52 | $113,74 | $110,70 | 867,40K |
| 2026-05-27 | $113,79 | 0,00 % | $115,13 | $116,25 | $113,32 | 774,90K |
| 2026-05-26 | $113,79 | +0,38 % | $113,70 | $115,50 | $113,17 | 1,39M |