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 | $170,88 | -1,79 % | $174,82 | $174,82 | $170,84 | 248,50K |
| 2026-09-29 | $173,99 | -0,46 % | $175,16 | $175,42 | $172,62 | 225,90K |
| 2026-09-28 | $174,79 | -1,00 % | $175,17 | $177,46 | $173,52 | 205,20K |
| 2026-09-25 | $176,55 | +1,69 % | $174,26 | $176,78 | $173,19 | 309,90K |
| 2026-09-24 | $173,61 | -0,81 % | $174,91 | $175,42 | $172,75 | 208,00K |
| 2026-09-23 | $175,02 | -0,95 % | $175,48 | $176,57 | $174,41 | 259,20K |
| 2026-09-22 | $176,70 | +1,67 % | $176,85 | $177,21 | $174,29 | 286,30K |
| 2026-09-21 | $173,80 | +1,50 % | $171,78 | $174,03 | $170,21 | 465,40K |
| 2026-09-18 | $171,23 | -0,70 % | $172,51 | $172,51 | $170,96 | 712,40K |
| 2026-09-17 | $172,44 | +0,16 % | $175,78 | $175,78 | $171,54 | 291,40K |
| 2026-09-16 | $172,17 | -0,50 % | $173,13 | $174,26 | $170,55 | 561,10K |
| 2026-09-15 | $173,03 | +0,84 % | $172,02 | $173,45 | $170,39 | 310,70K |
| 2026-09-14 | $171,59 | -1,10 % | $171,30 | $173,78 | $170,87 | 369,20K |
| 2026-09-11 | $173,49 | +0,61 % | $175,04 | $175,80 | $171,36 | 204,10K |
| 2026-09-10 | $172,43 | -2,37 % | $175,00 | $175,45 | $172,19 | 344,80K |
| 2026-09-09 | $176,62 | -1,25 % | $178,25 | $179,12 | $174,84 | 313,10K |
| 2026-09-08 | $178,86 | -1,17 % | $181,29 | $181,29 | $178,61 | 184,20K |
| 2026-09-04 | $180,97 | +1,62 % | $177,40 | $181,43 | $176,41 | 145,00K |
| 2026-09-03 | $178,08 | +0,29 % | $179,55 | $181,97 | $175,62 | 199,00K |
| 2026-09-02 | $177,56 | +0,40 % | $177,50 | $179,23 | $175,16 | 234,40K |
| 2026-09-01 | $176,85 | -3,15 % | $181,03 | $182,00 | $176,25 | 301,30K |
| 2026-08-31 | $182,61 | +0,30 % | $181,57 | $182,76 | $180,00 | 250,20K |
| 2026-08-28 | $182,07 | -0,22 % | $183,62 | $184,05 | $179,38 | 219,90K |
| 2026-08-27 | $182,48 | -1,32 % | $184,01 | $184,20 | $181,34 | 153,70K |
| 2026-08-26 | $184,93 | -0,88 % | $187,91 | $188,98 | $184,48 | 158,90K |
| 2026-08-25 | $186,58 | -0,51 % | $189,87 | $189,87 | $185,40 | 256,50K |
| 2026-08-24 | $187,53 | -0,66 % | $188,93 | $190,85 | $187,50 | 220,40K |
| 2026-08-21 | $188,77 | +0,47 % | $187,88 | $189,52 | $186,98 | 157,60K |
| 2026-08-20 | $187,88 | -2,76 % | $189,98 | $191,03 | $187,53 | 211,60K |
| 2026-08-19 | $193,22 | +1,78 % | $192,34 | $195,55 | $191,53 | 319,00K |
| 2026-08-18 | $189,84 | -3,09 % | $195,81 | $195,81 | $189,72 | 244,50K |
| 2026-08-17 | $195,89 | +1,09 % | $192,31 | $196,06 | $191,95 | 263,20K |
| 2026-08-14 | $193,78 | -0,76 % | $194,75 | $194,75 | $192,48 | 158,60K |
| 2026-08-13 | $195,27 | +0,23 % | $196,98 | $197,45 | $194,31 | 280,40K |
| 2026-08-12 | $194,83 | -2,53 % | $200,37 | $200,37 | $193,75 | 253,20K |
| 2026-08-11 | $199,89 | +2,34 % | $196,09 | $200,00 | $196,09 | 173,10K |
| 2026-08-10 | $195,31 | -1,50 % | $198,24 | $198,24 | $192,77 | 195,70K |
| 2026-08-07 | $198,29 | +2,51 % | $193,68 | $198,47 | $192,98 | 285,80K |
| 2026-08-06 | $193,44 | -1,98 % | $195,89 | $195,99 | $193,11 | 171,50K |
| 2026-08-05 | $197,35 | +0,44 % | $195,97 | $199,22 | $195,97 | 280,30K |
| 2026-08-04 | $196,48 | +2,24 % | $192,11 | $197,46 | $190,56 | 186,30K |
| 2026-08-03 | $192,17 | +2,36 % | $191,09 | $193,28 | $189,70 | 194,70K |
| 2026-07-31 | $187,74 | +0,57 % | $186,97 | $188,48 | $184,03 | 374,80K |
| 2026-07-30 | $186,67 | -1,48 % | $190,30 | $193,72 | $184,68 | 330,20K |
| 2026-07-29 | $189,48 | -4,44 % | $195,33 | $195,33 | $188,91 | 314,30K |
| 2026-07-28 | $198,28 | +2,61 % | $198,00 | $209,32 | $197,88 | 573,10K |
| 2026-07-27 | $193,24 | -0,33 % | $195,33 | $196,93 | $192,00 | 262,40K |
| 2026-07-24 | $193,88 | +2,44 % | $190,29 | $194,65 | $190,29 | 350,50K |
| 2026-07-23 | $189,26 | +1,32 % | $184,91 | $189,66 | $183,37 | 346,00K |
| 2026-07-22 | $186,80 | +0,76 % | $184,76 | $188,21 | $184,76 | 192,00K |
| 2026-07-21 | $185,40 | -0,15 % | $185,90 | $186,10 | $182,87 | 209,90K |
| 2026-07-20 | $185,68 | -1,86 % | $189,38 | $190,63 | $184,93 | 325,10K |
| 2026-07-17 | $189,20 | -2,37 % | $192,35 | $195,24 | $188,29 | 208,60K |
| 2026-07-16 | $193,80 | +2,21 % | $188,71 | $194,49 | $188,71 | 218,60K |
| 2026-07-15 | $189,61 | +0,23 % | $189,37 | $191,88 | $187,52 | 388,20K |
| 2026-07-14 | $189,18 | +1,93 % | $188,79 | $190,39 | $186,15 | 358,10K |
| 2026-07-13 | $185,60 | -1,69 % | $188,99 | $190,88 | $185,35 | 263,70K |
| 2026-07-10 | $188,80 | +0,11 % | $188,93 | $191,74 | $188,73 | 178,30K |
| 2026-07-09 | $188,60 | +0,80 % | $188,85 | $190,90 | $187,79 | 210,50K |
| 2026-07-08 | $187,10 | -2,61 % | $189,94 | $189,94 | $185,84 | 289,30K |
| 2026-07-07 | $192,11 | -2,79 % | $196,57 | $196,59 | $191,34 | 411,90K |
| 2026-07-06 | $197,62 | -1,54 % | $201,10 | $201,10 | $195,48 | 250,70K |
| 2026-07-02 | $200,72 | -1,33 % | $202,99 | $205,00 | $198,20 | 401,80K |
| 2026-07-01 | $203,42 | -2,83 % | $207,59 | $210,25 | $203,34 | 403,60K |
| 2026-06-30 | $209,35 | +0,06 % | $210,21 | $210,52 | $206,90 | 643,00K |
| 2026-06-29 | $209,23 | -0,40 % | $209,08 | $211,00 | $207,43 | 361,20K |
| 2026-06-26 | $210,06 | +0,20 % | $209,54 | $211,59 | $207,72 | 614,90K |
| 2026-06-25 | $209,64 | +1,48 % | $208,58 | $213,49 | $207,56 | 422,00K |
| 2026-06-24 | $206,58 | +4,49 % | $199,24 | $208,02 | $199,24 | 491,80K |
| 2026-06-23 | $197,71 | -0,29 % | $196,58 | $200,90 | $196,58 | 392,50K |
| 2026-06-22 | $198,28 | -0,93 % | $199,81 | $201,50 | $197,40 | 415,30K |
| 2026-06-18 | $200,14 | +4,35 % | $194,12 | $203,25 | $192,90 | 657,20K |
| 2026-06-17 | $191,79 | -1,92 % | $195,64 | $198,45 | $191,66 | 283,40K |
| 2026-06-16 | $195,55 | +0,99 % | $195,04 | $197,85 | $195,04 | 231,70K |
| 2026-06-15 | $193,64 | +0,30 % | $195,94 | $199,50 | $192,48 | 197,60K |
| 2026-06-12 | $193,07 | -0,32 % | $195,67 | $195,76 | $192,27 | 190,10K |
| 2026-06-11 | $193,69 | +4,01 % | $188,08 | $194,02 | $186,28 | 262,70K |
| 2026-06-10 | $186,22 | -3,61 % | $193,16 | $193,16 | $185,83 | 289,20K |
| 2026-06-09 | $193,20 | +3,99 % | $189,63 | $194,30 | $189,17 | 340,40K |
| 2026-06-08 | $185,79 | +0,20 % | $185,46 | $187,57 | $184,50 | 270,70K |
| 2026-06-05 | $185,41 | -0,75 % | $185,06 | $187,20 | $183,24 | 323,40K |
| 2026-06-04 | $186,81 | -0,74 % | $189,96 | $191,19 | $186,46 | 253,60K |
| 2026-06-03 | $188,20 | +0,21 % | $187,08 | $190,52 | $186,01 | 317,40K |
| 2026-06-02 | $187,80 | +0,15 % | $186,46 | $190,12 | $186,46 | 346,90K |
| 2026-06-01 | $187,51 | -1,18 % | $188,45 | $189,11 | $182,86 | 277,10K |
| 2026-05-29 | $189,74 | -0,77 % | $190,09 | $193,21 | $189,74 | 378,60K |
| 2026-05-28 | $191,21 | +0,19 % | $189,31 | $192,18 | $186,95 | 258,70K |
| 2026-05-27 | $190,84 | +0,68 % | $191,71 | $194,51 | $190,50 | 290,40K |
| 2026-05-26 | $189,56 | +2,46 % | $186,02 | $190,29 | $185,71 | 255,20K |
| 2026-05-22 | $185,01 | +0,17 % | $185,45 | $186,56 | $183,89 | 140,30K |