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 | $1.739,89 | +0,59 % | $1.729,78 | $1.756,00 | $1.720,71 | 6,00M |
| 2026-09-29 | $1.729,76 | +0,98 % | $1.744,07 | $1.749,78 | $1.693,00 | 5,96M |
| 2026-09-28 | $1.712,89 | -3,65 % | $1.736,64 | $1.762,00 | $1.659,02 | 6,66M |
| 2026-09-25 | $1.777,80 | +1,38 % | $1.791,94 | $1.815,00 | $1.742,59 | 7,34M |
| 2026-09-24 | $1.753,62 | -3,47 % | $1.785,47 | $1.802,99 | $1.726,39 | 8,23M |
| 2026-09-23 | $1.816,57 | -3,73 % | $1.895,41 | $1.902,22 | $1.803,67 | 7,73M |
| 2026-09-22 | $1.887,04 | +6,82 % | $1.757,51 | $1.909,48 | $1.756,82 | 12,93M |
| 2026-09-21 | $1.766,64 | -1,41 % | $1.826,00 | $1.834,49 | $1.737,01 | 10,44M |
| 2026-09-18 | $1.791,82 | +10,99 % | $1.625,20 | $1.797,00 | $1.616,00 | 17,79M |
| 2026-09-17 | $1.614,39 | +6,21 % | $1.564,53 | $1.625,35 | $1.564,50 | 8,48M |
| 2026-09-16 | $1.519,97 | -0,71 % | $1.549,74 | $1.560,58 | $1.504,20 | 7,42M |
| 2026-09-15 | $1.530,90 | -1,36 % | $1.569,71 | $1.579,99 | $1.509,14 | 6,87M |
| 2026-09-14 | $1.551,99 | -4,98 % | $1.521,53 | $1.581,84 | $1.505,00 | 9,59M |
| 2026-09-11 | $1.633,35 | -3,50 % | $1.713,50 | $1.720,70 | $1.616,80 | 9,37M |
| 2026-09-10 | $1.692,59 | -4,06 % | $1.725,44 | $1.733,95 | $1.674,00 | 8,74M |
| 2026-09-09 | $1.764,17 | +1,51 % | $1.751,30 | $1.807,22 | $1.728,02 | 9,57M |
| 2026-09-08 | $1.737,99 | -0,12 % | $1.769,43 | $1.807,38 | $1.733,78 | 11,20M |
| 2026-09-04 | $1.740,00 | +11,90 % | $1.586,00 | $1.740,00 | $1.581,00 | 16,56M |
| 2026-09-03 | $1.554,99 | +0,10 % | $1.544,55 | $1.576,80 | $1.511,00 | 8,69M |
| 2026-09-02 | $1.553,40 | +1,08 % | $1.531,62 | $1.587,86 | $1.509,24 | 8,94M |
| 2026-09-01 | $1.536,87 | -1,90 % | $1.526,01 | $1.609,60 | $1.513,00 | 11,73M |
| 2026-08-31 | $1.566,70 | +5,50 % | $1.486,40 | $1.572,69 | $1.449,50 | 23,38M |
| 2026-08-28 | $1.484,98 | 0,00 % | $1.448,00 | $1.517,75 | $1.435,61 | 8,14M |
| 2026-08-27 | $1.484,95 | -0,96 % | $1.549,42 | $1.557,89 | $1.456,00 | 8,85M |
| 2026-08-26 | $1.499,37 | +1,26 % | $1.455,57 | $1.511,77 | $1.450,05 | 8,97M |
| 2026-08-25 | $1.480,77 | -0,83 % | $1.533,69 | $1.564,99 | $1.467,01 | 9,03M |
| 2026-08-24 | $1.493,12 | -6,45 % | $1.494,09 | $1.517,00 | $1.416,56 | 14,03M |
| 2026-08-21 | $1.596,08 | -0,28 % | $1.604,81 | $1.614,06 | $1.570,01 | 7,58M |
| 2026-08-20 | $1.600,62 | +2,02 % | $1.569,00 | $1.631,40 | $1.554,00 | 11,46M |
| 2026-08-19 | $1.568,87 | -3,50 % | $1.682,41 | $1.699,00 | $1.542,00 | 16,28M |
| 2026-08-18 | $1.625,78 | -9,01 % | $1.677,54 | $1.724,99 | $1.600,20 | 18,65M |
| 2026-08-17 | $1.786,85 | +8,88 % | $1.700,74 | $1.827,99 | $1.698,00 | 18,04M |
| 2026-08-14 | $1.641,11 | +7,39 % | $1.646,93 | $1.667,19 | $1.565,00 | 21,00M |
| 2026-08-13 | $1.528,11 | +13,67 % | $1.339,83 | $1.580,88 | $1.331,58 | 22,09M |
| 2026-08-12 | $1.344,29 | +5,76 % | $1.358,22 | $1.389,28 | $1.308,53 | 12,05M |
| 2026-08-11 | $1.271,05 | +2,68 % | $1.260,56 | $1.287,04 | $1.242,06 | 9,41M |
| 2026-08-10 | $1.237,92 | +2,12 % | $1.203,41 | $1.278,76 | $1.194,01 | 10,87M |
| 2026-08-07 | $1.212,21 | -3,68 % | $1.309,30 | $1.309,53 | $1.184,37 | 13,95M |
| 2026-08-06 | $1.258,58 | -6,81 % | $1.173,26 | $1.324,00 | $1.163,09 | 19,16M |
| 2026-08-05 | $1.350,50 | -5,40 % | $1.398,77 | $1.441,76 | $1.345,00 | 16,37M |
| 2026-08-04 | $1.427,62 | +10,84 % | $1.358,21 | $1.446,62 | $1.340,00 | 14,69M |
| 2026-08-03 | $1.288,03 | +6,03 % | $1.159,84 | $1.316,45 | $1.121,27 | 14,76M |
| 2026-07-31 | $1.214,83 | -5,09 % | $1.383,69 | $1.404,99 | $1.187,26 | 21,18M |
| 2026-07-30 | $1.279,96 | +25,99 % | $1.135,01 | $1.285,48 | $1.124,00 | 24,40M |
| 2026-07-29 | $1.015,89 | -7,32 % | $1.119,33 | $1.124,80 | $998,19 | 24,49M |
| 2026-07-28 | $1.096,10 | -14,25 % | $1.173,60 | $1.188,00 | $1.050,72 | 26,63M |
| 2026-07-27 | $1.278,23 | -11,02 % | $1.462,99 | $1.462,99 | $1.222,01 | 21,28M |
| 2026-07-24 | $1.436,56 | -10,79 % | $1.551,17 | $1.573,09 | $1.411,50 | 14,08M |
| 2026-07-23 | $1.610,33 | +0,69 % | $1.567,60 | $1.696,37 | $1.558,61 | 12,76M |
| 2026-07-22 | $1.599,27 | +0,62 % | $1.526,00 | $1.628,40 | $1.516,01 | 10,54M |
| 2026-07-21 | $1.589,40 | +14,27 % | $1.511,67 | $1.595,64 | $1.489,65 | 14,30M |
| 2026-07-20 | $1.390,95 | +2,67 % | $1.408,78 | $1.454,99 | $1.375,61 | 12,57M |
| 2026-07-17 | $1.354,82 | -3,99 % | $1.365,20 | $1.501,20 | $1.325,03 | 19,81M |
| 2026-07-16 | $1.411,08 | -12,63 % | $1.527,49 | $1.551,63 | $1.390,04 | 17,45M |
| 2026-07-15 | $1.615,00 | -8,12 % | $1.717,29 | $1.729,50 | $1.478,50 | 19,08M |
| 2026-07-14 | $1.757,82 | +5,01 % | $1.807,00 | $1.812,54 | $1.711,47 | 9,63M |
| 2026-07-13 | $1.673,97 | -12,63 % | $1.792,86 | $1.800,00 | $1.646,17 | 13,90M |
| 2026-07-10 | $1.915,92 | +3,10 % | $1.778,98 | $1.946,83 | $1.773,00 | 11,02M |
| 2026-07-09 | $1.858,27 | +7,59 % | $1.835,61 | $1.952,59 | $1.801,00 | 13,36M |
| 2026-07-08 | $1.727,18 | +6,77 % | $1.591,80 | $1.734,69 | $1.590,00 | 12,05M |
| 2026-07-07 | $1.617,70 | -7,26 % | $1.619,28 | $1.638,88 | $1.485,02 | 14,53M |
| 2026-07-06 | $1.744,43 | -0,03 % | $1.828,68 | $1.837,77 | $1.713,20 | 9,16M |
| 2026-07-02 | $1.745,00 | -14,13 % | $2.043,80 | $2.052,54 | $1.693,00 | 17,26M |
| 2026-07-01 | $2.032,22 | -10,62 % | $2.085,17 | $2.129,98 | $2.002,05 | 11,06M |
| 2026-06-30 | $2.273,73 | +10,89 % | $2.109,73 | $2.280,80 | $2.070,00 | 11,45M |
| 2026-06-29 | $2.050,39 | -1,93 % | $2.090,71 | $2.090,71 | $1.895,00 | 11,25M |
| 2026-06-26 | $2.090,71 | -10,46 % | $2.170,00 | $2.256,11 | $2.063,04 | 16,87M |
| 2026-06-25 | $2.335,00 | +21,97 % | $2.238,30 | $2.348,00 | $2.092,08 | 15,03M |
| 2026-06-24 | $1.914,46 | -2,50 % | $1.987,53 | $2.021,50 | $1.861,01 | 10,42M |
| 2026-06-23 | $1.963,60 | -13,64 % | $2.007,70 | $2.060,00 | $1.949,96 | 12,87M |
| 2026-06-22 | $2.273,73 | +4,07 % | $2.293,31 | $2.354,39 | $2.251,28 | 9,98M |
| 2026-06-18 | $2.184,75 | +11,54 % | $2.044,74 | $2.191,69 | $2.029,00 | 12,18M |
| 2026-06-17 | $1.958,80 | -1,64 % | $2.074,59 | $2.074,59 | $1.938,00 | 9,18M |
| 2026-06-16 | $1.991,55 | -5,52 % | $2.134,20 | $2.167,33 | $1.980,18 | 9,59M |
| 2026-06-15 | $2.107,86 | +6,45 % | $2.101,12 | $2.119,90 | $2.021,11 | 9,16M |
| 2026-06-12 | $1.980,10 | +5,24 % | $1.890,98 | $2.021,65 | $1.865,11 | 11,93M |
| 2026-06-11 | $1.881,51 | +14,50 % | $1.672,26 | $1.895,00 | $1.665,00 | 13,76M |
| 2026-06-10 | $1.643,23 | -0,20 % | $1.624,38 | $1.764,65 | $1.590,00 | 10,36M |
| 2026-06-09 | $1.646,54 | +0,28 % | $1.700,50 | $1.803,00 | $1.536,00 | 16,22M |
| 2026-06-08 | $1.642,00 | +5,30 % | $1.634,00 | $1.694,99 | $1.602,00 | 8,19M |
| 2026-06-05 | $1.559,32 | -11,39 % | $1.678,88 | $1.682,00 | $1.514,36 | 13,29M |
| 2026-06-04 | $1.759,68 | -3,92 % | $1.741,31 | $1.825,90 | $1.725,08 | 10,52M |
| 2026-06-03 | $1.831,50 | +6,71 % | $1.736,00 | $1.861,00 | $1.708,88 | 11,88M |
| 2026-06-02 | $1.716,36 | -2,56 % | $1.750,06 | $1.772,40 | $1.708,80 | 7,09M |
| 2026-06-01 | $1.761,43 | +3,92 % | $1.731,15 | $1.804,00 | $1.686,16 | 9,68M |
| 2026-05-29 | $1.694,98 | +3,25 % | $1.682,00 | $1.708,82 | $1.641,08 | 8,75M |
| 2026-05-28 | $1.641,64 | +3,25 % | $1.596,31 | $1.697,96 | $1.560,18 | 10,00M |
| 2026-05-27 | $1.589,94 | +0,02 % | $1.645,99 | $1.658,77 | $1.528,28 | 10,39M |
| 2026-05-26 | $1.589,55 | +7,50 % | $1.535,21 | $1.641,74 | $1.520,00 | 12,92M |
| 2026-05-22 | $1.478,69 | -4,12 % | $1.520,71 | $1.528,00 | $1.473,52 | 9,66M |