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 | $221,92 | +0,15 % | $221,53 | $222,00 | $221,49 | 22,54K |
| 2026-09-30 | $221,58 | +0,19 % | $221,90 | $221,94 | $221,33 | 279,10K |
| 2026-09-29 | $221,17 | +0,06 % | $221,12 | $221,58 | $221,03 | 453,30K |
| 2026-09-28 | $221,03 | -0,09 % | $221,59 | $221,80 | $220,78 | 137,20K |
| 2026-09-25 | $221,24 | -0,06 % | $221,30 | $221,59 | $220,94 | 161,80K |
| 2026-09-24 | $221,38 | +0,06 % | $221,70 | $222,17 | $221,15 | 434,20K |
| 2026-09-23 | $221,25 | -0,32 % | $221,97 | $222,36 | $221,09 | 202,20K |
| 2026-09-22 | $221,97 | +0,50 % | $221,00 | $222,15 | $220,75 | 166,20K |
| 2026-09-21 | $220,87 | +0,17 % | $221,00 | $221,05 | $220,28 | 469,80K |
| 2026-09-18 | $220,50 | +0,36 % | $219,86 | $220,60 | $219,81 | 374,00K |
| 2026-09-17 | $219,70 | 0,00 % | $220,12 | $220,24 | $219,48 | 192,70K |
| 2026-09-16 | $219,71 | -0,12 % | $220,00 | $220,45 | $219,58 | 166,40K |
| 2026-09-15 | $219,97 | +0,31 % | $219,30 | $220,03 | $219,20 | 232,70K |
| 2026-09-14 | $219,28 | -0,48 % | $219,25 | $219,96 | $219,00 | 315,00K |
| 2026-09-11 | $220,33 | +0,54 % | $219,36 | $220,51 | $219,10 | 126,50K |
| 2026-09-10 | $219,15 | -0,30 % | $219,81 | $219,85 | $216,88 | 503,70K |
| 2026-09-09 | $219,82 | -0,08 % | $220,30 | $220,30 | $219,20 | 169,60K |
| 2026-09-08 | $220,00 | -0,26 % | $221,00 | $221,00 | $219,92 | 206,70K |
| 2026-09-04 | $220,58 | -0,06 % | $222,49 | $222,49 | $219,95 | 346,60K |
| 2026-09-03 | $220,71 | +0,22 % | $220,00 | $220,83 | $220,00 | 362,70K |
| 2026-09-02 | $220,23 | +0,51 % | $219,00 | $220,46 | $219,00 | 610,50K |
| 2026-09-01 | $219,12 | +0,03 % | $218,63 | $219,33 | $218,63 | 324,70K |
| 2026-08-31 | $219,05 | +0,23 % | $218,98 | $219,20 | $218,19 | 429,50K |
| 2026-08-28 | $218,54 | -0,19 % | $219,20 | $219,20 | $218,48 | 246,50K |
| 2026-08-27 | $218,95 | +0,05 % | $218,70 | $219,06 | $218,45 | 206,40K |
| 2026-08-26 | $218,83 | +0,21 % | $218,49 | $219,10 | $218,26 | 152,80K |
| 2026-08-25 | $218,37 | +0,13 % | $218,26 | $218,65 | $217,85 | 339,70K |
| 2026-08-24 | $218,08 | +0,04 % | $218,00 | $218,34 | $217,61 | 275,70K |
| 2026-08-21 | $218,00 | -0,05 % | $218,65 | $218,69 | $217,85 | 430,30K |
| 2026-08-20 | $218,10 | -0,37 % | $219,00 | $219,11 | $217,79 | 395,20K |
| 2026-08-19 | $218,92 | -0,04 % | $219,40 | $219,40 | $218,69 | 346,20K |
| 2026-08-18 | $219,00 | -0,13 % | $218,93 | $219,30 | $218,50 | 213,80K |
| 2026-08-17 | $219,29 | +0,40 % | $218,68 | $219,48 | $218,55 | 271,10K |
| 2026-08-14 | $218,41 | +0,05 % | $218,21 | $218,87 | $218,20 | 238,70K |
| 2026-08-13 | $218,30 | -0,24 % | $219,15 | $219,20 | $217,77 | 238,60K |
| 2026-08-12 | $218,83 | -0,05 % | $218,32 | $219,45 | $218,24 | 253,90K |
| 2026-08-11 | $218,94 | +0,23 % | $218,60 | $219,24 | $218,11 | 175,60K |
| 2026-08-10 | $218,43 | -0,36 % | $219,21 | $219,21 | $218,00 | 192,00K |
| 2026-08-07 | $219,21 | +0,34 % | $218,65 | $219,42 | $218,63 | 166,70K |
| 2026-08-06 | $218,47 | +0,11 % | $218,40 | $219,75 | $218,40 | 171,00K |
| 2026-08-05 | $218,23 | -0,07 % | $218,90 | $218,90 | $217,93 | 189,40K |
| 2026-08-04 | $218,39 | +0,18 % | $218,15 | $219,23 | $217,80 | 173,70K |
| 2026-08-03 | $218,00 | +0,23 % | $217,84 | $218,49 | $217,80 | 182,10K |
| 2026-07-31 | $217,50 | +0,26 % | $217,21 | $218,18 | $216,85 | 280,10K |
| 2026-07-30 | $216,93 | +0,23 % | $217,24 | $218,29 | $216,34 | 311,50K |
| 2026-07-29 | $216,44 | -0,37 % | $217,50 | $217,81 | $216,25 | 399,60K |
| 2026-07-28 | $217,25 | -0,02 % | $217,00 | $218,25 | $216,68 | 394,60K |
| 2026-07-27 | $217,29 | +0,19 % | $217,80 | $217,80 | $216,82 | 218,40K |
| 2026-07-24 | $216,88 | +0,06 % | $217,22 | $217,43 | $216,66 | 219,20K |
| 2026-07-23 | $216,76 | -0,19 % | $217,00 | $217,55 | $216,03 | 405,40K |
| 2026-07-22 | $217,17 | -0,11 % | $217,94 | $217,94 | $217,01 | 365,20K |
| 2026-07-21 | $217,40 | +0,02 % | $217,89 | $218,10 | $217,24 | 247,90K |
| 2026-07-20 | $217,36 | -0,05 % | $217,69 | $217,97 | $217,25 | 292,30K |
| 2026-07-17 | $217,47 | -0,41 % | $217,40 | $218,27 | $217,30 | 355,80K |
| 2026-07-16 | $218,37 | +0,08 % | $218,07 | $218,68 | $217,98 | 364,10K |
| 2026-07-15 | $218,19 | +0,09 % | $217,80 | $218,86 | $217,80 | 275,30K |
| 2026-07-14 | $218,00 | -0,34 % | $219,47 | $219,47 | $217,55 | 241,00K |
| 2026-07-13 | $218,75 | +0,05 % | $218,66 | $219,11 | $218,10 | 175,10K |
| 2026-07-10 | $218,63 | -0,02 % | $218,68 | $219,19 | $218,47 | 384,40K |
| 2026-07-09 | $218,68 | +0,16 % | $219,00 | $219,02 | $218,13 | 205,80K |
| 2026-07-08 | $218,32 | +0,24 % | $217,53 | $219,33 | $217,31 | 217,40K |
| 2026-07-07 | $217,80 | +0,11 % | $217,30 | $218,18 | $217,30 | 210,60K |
| 2026-07-06 | $217,57 | -0,30 % | $217,95 | $218,74 | $217,13 | 405,20K |
| 2026-07-02 | $218,22 | -0,07 % | $218,20 | $218,55 | $217,47 | 623,20K |
| 2026-07-01 | $218,38 | -0,08 % | $218,04 | $219,28 | $217,40 | 1,33M |
| 2026-06-30 | $218,56 | -0,21 % | $219,22 | $219,69 | $217,25 | 436,00K |
| 2026-06-29 | $219,03 | +0,28 % | $218,84 | $219,36 | $217,05 | 317,20K |
| 2026-06-26 | $218,42 | +0,22 % | $217,88 | $219,57 | $216,51 | 2,08M |
| 2026-06-25 | $217,95 | -0,02 % | $218,62 | $218,85 | $216,69 | 581,90K |
| 2026-06-24 | $218,00 | -0,33 % | $218,73 | $219,52 | $217,46 | 500,20K |
| 2026-06-23 | $218,72 | -0,48 % | $218,59 | $219,71 | $218,50 | 297,50K |
| 2026-06-22 | $219,78 | +0,01 % | $220,00 | $220,00 | $219,28 | 374,20K |
| 2026-06-18 | $219,75 | +0,52 % | $219,83 | $220,25 | $218,51 | 735,00K |
| 2026-06-17 | $218,61 | -0,41 % | $219,72 | $219,72 | $218,31 | 1,00M |
| 2026-06-16 | $219,50 | -0,38 % | $220,00 | $220,35 | $218,84 | 238,50K |
| 2026-06-15 | $220,34 | +0,38 % | $219,75 | $220,90 | $218,83 | 351,10K |
| 2026-06-12 | $219,51 | +0,28 % | $218,70 | $219,67 | $218,04 | 210,70K |
| 2026-06-11 | $218,90 | +0,47 % | $218,08 | $219,38 | $217,21 | 337,10K |
| 2026-06-10 | $217,88 | -0,42 % | $217,96 | $218,36 | $217,10 | 431,60K |
| 2026-06-09 | $218,80 | +0,27 % | $219,09 | $219,53 | $217,03 | 949,00K |
| 2026-06-08 | $218,20 | +0,04 % | $218,95 | $219,13 | $217,80 | 280,00K |
| 2026-06-05 | $218,11 | -0,41 % | $218,89 | $219,20 | $217,68 | 530,30K |
| 2026-06-04 | $219,00 | -0,06 % | $218,94 | $219,68 | $218,64 | 263,30K |
| 2026-06-03 | $219,13 | +0,17 % | $218,85 | $219,46 | $218,56 | 359,60K |
| 2026-06-02 | $218,75 | +0,40 % | $217,97 | $219,00 | $217,89 | 257,10K |
| 2026-06-01 | $217,88 | +0,13 % | $217,42 | $218,86 | $217,21 | 262,70K |
| 2026-05-29 | $217,60 | -0,37 % | $218,41 | $218,41 | $216,77 | 657,40K |
| 2026-05-28 | $218,41 | +0,16 % | $218,12 | $218,47 | $217,98 | 218,90K |
| 2026-05-27 | $218,06 | -0,45 % | $219,05 | $219,20 | $217,93 | 376,40K |
| 2026-05-26 | $219,05 | +0,71 % | $217,53 | $219,17 | $217,53 | 528,90K |