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 | $99,32 | -0,03 % | $99,18 | $99,55 | $99,16 | 928,53K |
| 2026-09-30 | $99,35 | -0,21 % | $99,00 | $99,38 | $99,00 | 2,00M |
| 2026-09-29 | $99,56 | +0,46 % | $99,31 | $99,60 | $99,11 | 1,94M |
| 2026-09-28 | $99,10 | +0,57 % | $98,74 | $99,34 | $98,65 | 1,91M |
| 2026-09-25 | $98,54 | +0,23 % | $98,51 | $98,75 | $98,32 | 1,58M |
| 2026-09-24 | $98,31 | -0,61 % | $98,80 | $98,93 | $98,26 | 1,03M |
| 2026-09-23 | $98,91 | -0,15 % | $98,92 | $99,01 | $98,70 | 1,15M |
| 2026-09-22 | $99,06 | +0,28 % | $98,88 | $99,10 | $98,78 | 1,52M |
| 2026-09-21 | $98,78 | +0,27 % | $98,75 | $99,05 | $98,71 | 1,85M |
| 2026-09-18 | $98,51 | +0,39 % | $98,10 | $98,90 | $98,10 | 1,38M |
| 2026-09-17 | $98,13 | +1,09 % | $97,31 | $98,16 | $97,31 | 1,09M |
| 2026-09-16 | $97,07 | -0,07 % | $97,27 | $97,95 | $97,01 | 1,19M |
| 2026-09-15 | $97,14 | -1,79 % | $98,20 | $98,32 | $96,99 | 2,07M |
| 2026-09-14 | $98,91 | +0,27 % | $98,64 | $99,03 | $98,60 | 2,04M |
| 2026-09-11 | $98,64 | +0,68 % | $98,00 | $98,69 | $97,96 | 1,39M |
| 2026-09-10 | $97,97 | +0,12 % | $97,81 | $98,00 | $97,72 | 1,23M |
| 2026-09-09 | $97,85 | -0,19 % | $98,00 | $98,17 | $97,85 | 1,38M |
| 2026-09-08 | $98,04 | +0,30 % | $97,58 | $98,20 | $97,50 | 1,10M |
| 2026-09-04 | $97,75 | -0,07 % | $97,64 | $98,05 | $97,55 | 1,32M |
| 2026-09-03 | $97,82 | +0,77 % | $97,13 | $98,05 | $97,08 | 1,86M |
| 2026-09-02 | $97,07 | +0,28 % | $96,76 | $97,20 | $96,61 | 1,01M |
| 2026-09-01 | $96,80 | -0,31 % | $96,52 | $97,17 | $96,50 | 1,33M |
| 2026-08-31 | $97,10 | -0,24 % | $97,22 | $97,52 | $96,52 | 2,56M |
| 2026-08-28 | $97,33 | -0,68 % | $98,05 | $98,16 | $97,32 | 1,89M |
| 2026-08-27 | $98,00 | +0,86 % | $97,60 | $98,10 | $97,51 | 1,49M |
| 2026-08-26 | $97,16 | +0,01 % | $97,10 | $97,69 | $97,01 | 1,38M |
| 2026-08-25 | $97,15 | -0,06 % | $97,38 | $97,75 | $97,11 | 1,59M |
| 2026-08-24 | $97,21 | +1,07 % | $96,32 | $97,39 | $96,25 | 1,85M |
| 2026-08-21 | $96,18 | +0,98 % | $95,67 | $96,20 | $95,62 | 1,79M |
| 2026-08-20 | $95,25 | -0,06 % | $95,72 | $95,85 | $95,18 | 1,52M |
| 2026-08-19 | $95,31 | +1,38 % | $93,92 | $95,65 | $93,89 | 1,58M |
| 2026-08-18 | $94,01 | -0,37 % | $94,28 | $94,89 | $94,00 | 1,04M |
| 2026-08-17 | $94,36 | -0,44 % | $94,80 | $95,11 | $94,15 | 1,12M |
| 2026-08-14 | $94,78 | -1,03 % | $95,25 | $95,34 | $94,02 | 1,20M |
| 2026-08-13 | $95,77 | +0,48 % | $95,70 | $95,90 | $95,70 | 1,24M |
| 2026-08-12 | $95,32 | -0,01 % | $95,34 | $95,81 | $95,08 | 1,16M |
| 2026-08-11 | $95,32 | +1,03 % | $94,23 | $95,55 | $94,18 | 1,04M |
| 2026-08-10 | $94,35 | -0,69 % | $95,26 | $95,55 | $94,19 | 1,25M |
| 2026-08-07 | $95,01 | +1,01 % | $94,58 | $95,38 | $94,58 | 1,50M |
| 2026-08-06 | $94,06 | -0,04 % | $93,85 | $94,90 | $93,60 | 1,35M |
| 2026-08-05 | $94,10 | +1,70 % | $93,09 | $94,42 | $92,98 | 1,40M |
| 2026-08-04 | $92,53 | +0,23 % | $92,48 | $94,23 | $92,26 | 1,80M |
| 2026-08-03 | $92,32 | +3,20 % | $90,00 | $92,80 | $89,85 | 1,84M |
| 2026-07-31 | $89,46 | -0,04 % | $89,18 | $89,86 | $88,22 | 2,08M |
| 2026-07-30 | $89,50 | +2,27 % | $88,51 | $89,90 | $88,01 | 1,08M |
| 2026-07-29 | $87,51 | -0,80 % | $88,02 | $89,06 | $87,50 | 1,07M |
| 2026-07-28 | $88,22 | -0,11 % | $88,00 | $89,19 | $87,92 | 854,00K |
| 2026-07-27 | $88,32 | +1,65 % | $88,50 | $89,39 | $87,85 | 1,47M |
| 2026-07-24 | $86,89 | +2,29 % | $85,00 | $87,38 | $84,94 | 1,56M |
| 2026-07-23 | $84,94 | -2,87 % | $86,98 | $86,98 | $84,52 | 1,27M |
| 2026-07-22 | $87,45 | -0,81 % | $87,88 | $88,28 | $87,18 | 627,40K |
| 2026-07-21 | $88,16 | +1,22 % | $88,95 | $89,00 | $87,52 | 902,00K |
| 2026-07-20 | $87,10 | +2,12 % | $86,11 | $88,81 | $86,05 | 923,70K |
| 2026-07-17 | $85,29 | -0,15 % | $84,93 | $86,49 | $83,81 | 974,90K |
| 2026-07-16 | $85,42 | -2,69 % | $87,75 | $87,75 | $84,87 | 979,00K |
| 2026-07-15 | $87,78 | -0,49 % | $88,34 | $89,37 | $87,69 | 1,01M |
| 2026-07-14 | $88,21 | +1,37 % | $88,00 | $89,50 | $87,32 | 1,29M |
| 2026-07-13 | $87,02 | -0,53 % | $87,88 | $87,88 | $86,40 | 920,30K |
| 2026-07-10 | $87,48 | +2,07 % | $86,56 | $87,91 | $85,81 | 1,25M |
| 2026-07-09 | $85,71 | -0,53 % | $86,75 | $86,88 | $85,16 | 1,19M |
| 2026-07-08 | $86,17 | -0,45 % | $85,74 | $86,49 | $84,74 | 1,31M |
| 2026-07-07 | $86,56 | -2,28 % | $89,00 | $89,00 | $86,30 | 1,49M |
| 2026-07-06 | $88,58 | +0,81 % | $87,75 | $91,33 | $87,25 | 2,32M |
| 2026-07-02 | $87,87 | +0,47 % | $90,00 | $90,08 | $85,50 | 2,87M |
| 2026-07-01 | $87,46 | +3,06 % | $84,99 | $89,25 | $84,86 | 2,77M |
| 2026-06-30 | $84,86 | +1,42 % | $80,99 | $85,00 | $80,52 | 5,22M |
| 2026-06-29 | $83,67 | +12,20 % | $81,33 | $84,94 | $77,06 | 7,54M |
| 2026-06-26 | $74,57 | -1,48 % | $72,06 | $76,62 | $71,25 | 6,31M |
| 2026-06-25 | $75,69 | -6,37 % | $81,30 | $81,50 | $73,62 | 8,64M |
| 2026-06-24 | $80,84 | -7,41 % | $86,00 | $86,41 | $79,85 | 6,02M |
| 2026-06-23 | $87,31 | -1,67 % | $87,04 | $88,25 | $86,55 | 2,15M |
| 2026-06-22 | $88,79 | +0,23 % | $91,00 | $91,84 | $88,02 | 3,51M |
| 2026-06-18 | $88,59 | -0,46 % | $89,17 | $89,68 | $82,53 | 10,81M |
| 2026-06-17 | $89,00 | -3,04 % | $93,00 | $93,20 | $88,50 | 5,14M |
| 2026-06-16 | $91,79 | -3,58 % | $95,22 | $95,23 | $91,72 | 2,38M |
| 2026-06-15 | $95,20 | +0,42 % | $94,32 | $96,05 | $94,10 | 2,91M |
| 2026-06-12 | $94,80 | -1,75 % | $96,68 | $97,03 | $94,80 | 2,56M |
| 2026-06-11 | $96,49 | +0,71 % | $96,19 | $96,74 | $96,02 | 1,34M |
| 2026-06-10 | $95,81 | -0,38 % | $96,00 | $97,40 | $95,30 | 1,90M |
| 2026-06-09 | $96,18 | -0,69 % | $97,07 | $97,39 | $94,50 | 3,42M |
| 2026-06-08 | $96,85 | +3,69 % | $95,14 | $97,73 | $95,00 | 4,07M |
| 2026-06-05 | $93,40 | -2,12 % | $95,35 | $95,50 | $90,38 | 7,52M |
| 2026-06-04 | $95,42 | +0,81 % | $94,20 | $96,50 | $94,10 | 3,89M |
| 2026-06-03 | $94,65 | -2,13 % | $97,24 | $97,33 | $94,50 | 4,05M |
| 2026-06-02 | $96,71 | -1,39 % | $98,13 | $98,15 | $95,59 | 5,77M |
| 2026-06-01 | $98,07 | -0,93 % | $98,89 | $98,96 | $98,00 | 3,56M |
| 2026-05-29 | $98,99 | +0,43 % | $98,75 | $99,32 | $98,68 | 4,04M |
| 2026-05-28 | $98,57 | -0,61 % | $99,19 | $99,23 | $97,11 | 3,99M |
| 2026-05-27 | $99,17 | -0,30 % | $99,49 | $99,49 | $99,11 | 1,87M |
| 2026-05-26 | $99,47 | +0,17 % | $99,39 | $99,55 | $99,35 | 1,90M |