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 | $103,49 | -0,33 % | $103,90 | $104,08 | $103,15 | 147,30K |
| 2026-09-29 | $103,83 | +0,27 % | $103,72 | $103,90 | $103,55 | 40,10K |
| 2026-09-28 | $103,55 | -0,11 % | $103,35 | $103,90 | $103,15 | 37,40K |
| 2026-09-25 | $103,66 | +0,37 % | $102,92 | $103,99 | $102,63 |
| 49,40K |
| 2026-09-24 | $103,28 | -0,50 % | $103,98 | $103,98 | $103,00 | 20,30K |
| 2026-09-23 | $103,80 | +0,28 % | $103,07 | $103,88 | $102,08 | 77,00K |
| 2026-09-22 | $103,51 | +0,18 % | $103,77 | $104,00 | $103,31 | 48,00K |
| 2026-09-21 | $103,32 | -0,65 % | $104,12 | $104,18 | $102,66 | 74,50K |
| 2026-09-18 | $104,00 | +0,06 % | $104,00 | $104,32 | $103,27 | 72,90K |
| 2026-09-17 | $103,94 | +1,11 % | $103,03 | $104,10 | $102,93 | 86,10K |
| 2026-09-16 | $102,80 | +0,10 % | $102,57 | $103,76 | $102,31 | 79,70K |
| 2026-09-15 | $102,70 | -1,58 % | $101,20 | $103,00 | $100,66 | 105,90K |
| 2026-09-14 | $104,35 | +0,41 % | $104,00 | $105,00 | $103,40 | 61,60K |
| 2026-09-11 | $103,92 | +0,07 % | $103,61 | $104,29 | $103,35 | 50,10K |
| 2026-09-10 | $103,85 | 0,00 % | $103,04 | $104,25 | $103,04 | 40,00K |
| 2026-09-09 | $103,85 | -0,52 % | $104,40 | $104,40 | $103,74 | 19,30K |
| 2026-09-08 | $104,39 | +0,09 % | $103,89 | $104,45 | $103,69 | 30,10K |
| 2026-09-04 | $104,30 | -0,10 % | $103,55 | $104,60 | $103,55 | 56,90K |
| 2026-09-03 | $104,40 | +1,35 % | $102,85 | $104,51 | $102,85 | 61,30K |
| 2026-09-02 | $103,01 | +0,17 % | $102,51 | $103,44 | $101,81 | 35,50K |
| 2026-09-01 | $102,84 | +0,39 % | $102,01 | $103,41 | $101,71 | 67,80K |
| 2026-08-31 | $102,44 | +0,78 % | $102,46 | $102,75 | $101,80 | 110,60K |
| 2026-08-28 | $101,65 | -0,91 % | $102,07 | $102,76 | $101,50 | 62,70K |
| 2026-08-27 | $102,58 | +1,01 % | $101,95 | $103,51 | $101,75 | 92,30K |
| 2026-08-26 | $101,55 | +0,65 % | $100,88 | $102,06 | $100,49 | 79,10K |
| 2026-08-25 | $100,89 | -0,11 % | $101,00 | $101,00 | $100,01 | 33,20K |
| 2026-08-24 | $101,00 | +1,44 % | $99,10 | $101,02 | $99,10 | 106,60K |
| 2026-08-21 | $99,57 | +1,97 % | $98,73 | $99,73 | $97,78 | 179,80K |
| 2026-08-20 | $97,65 | +0,77 % | $97,67 | $98,25 | $97,50 | 106,80K |
| 2026-08-19 | $96,90 | +1,03 % | $95,93 | $97,72 | $95,93 | 130,00K |
| 2026-08-18 | $95,91 | -0,12 % | $96,03 | $96,25 | $95,91 | 40,20K |
| 2026-08-17 | $96,03 | -0,19 % | $96,06 | $96,46 | $96,01 | 40,80K |
| 2026-08-14 | $96,21 | -0,07 % | $96,16 | $96,40 | $96,16 | 28,70K |
| 2026-08-13 | $96,28 | +0,28 % | $96,01 | $96,39 | $96,01 | 35,70K |
| 2026-08-12 | $96,01 | -0,29 % | $96,12 | $96,45 | $95,85 | 60,10K |
| 2026-08-11 | $96,29 | +0,31 % | $95,88 | $96,42 | $95,74 | 100,10K |
| 2026-08-10 | $95,99 | -0,01 % | $95,91 | $96,50 | $95,76 | 82,00K |
| 2026-08-07 | $96,00 | +0,20 % | $95,92 | $96,50 | $95,61 | 61,30K |
| 2026-08-06 | $95,81 | -0,50 % | $95,42 | $96,50 | $95,42 | 36,60K |
| 2026-08-05 | $96,29 | +0,62 % | $95,75 | $96,49 | $95,47 | 64,00K |
| 2026-08-04 | $95,70 | -0,22 % | $95,68 | $96,35 | $95,42 | 75,30K |
| 2026-08-03 | $95,91 | +1,21 % | $95,00 | $96,24 | $94,60 | 60,30K |
| 2026-07-31 | $94,76 | -3,31 % | $97,81 | $97,81 | $94,50 | 256,40K |
| 2026-07-30 | $98,00 | +1,09 % | $97,53 | $98,20 | $96,97 | 61,80K |
| 2026-07-29 | $96,94 | +0,60 % | $96,63 | $96,94 | $96,25 | 64,50K |
| 2026-07-28 | $96,36 | -1,39 % | $96,01 | $97,63 | $96,01 | 81,20K |
| 2026-07-27 | $97,72 | +0,52 % | $97,33 | $97,99 | $96,52 | 59,20K |
| 2026-07-24 | $97,22 | +0,04 % | $96,90 | $97,38 | $96,27 | 41,10K |
| 2026-07-23 | $97,18 | -0,86 % | $98,00 | $98,00 | $96,25 | 67,60K |
| 2026-07-22 | $98,02 | +0,02 % | $97,99 | $98,50 | $96,59 | 62,30K |
| 2026-07-21 | $98,00 | +2,62 % | $95,79 | $98,50 | $95,24 | 180,00K |
| 2026-07-20 | $95,50 | -0,63 % | $95,61 | $96,57 | $95,09 | 57,60K |
| 2026-07-17 | $96,11 | +1,24 % | $94,67 | $96,11 | $94,45 | 40,60K |
| 2026-07-16 | $94,93 | -0,36 % | $95,14 | $95,29 | $94,88 | 70,80K |
| 2026-07-15 | $95,27 | +0,22 % | $95,31 | $95,54 | $94,86 | 47,70K |
| 2026-07-14 | $95,06 | -0,01 % | $95,16 | $95,97 | $94,81 | 26,90K |
| 2026-07-13 | $95,07 | -1,06 % | $95,50 | $95,71 | $95,05 | 33,30K |
| 2026-07-10 | $96,09 | +0,20 % | $95,95 | $96,46 | $95,69 | 74,90K |
| 2026-07-09 | $95,90 | -0,39 % | $96,20 | $96,33 | $95,50 | 73,00K |
| 2026-07-08 | $96,28 | -0,50 % | $96,29 | $97,00 | $95,61 | 97,30K |
| 2026-07-07 | $96,76 | -0,84 % | $96,40 | $97,38 | $95,73 | 116,70K |
| 2026-07-06 | $97,58 | +2,09 % | $95,01 | $97,97 | $95,01 | 182,00K |
| 2026-07-02 | $95,58 | +0,85 % | $95,23 | $96,33 | $93,50 | 115,30K |
| 2026-07-01 | $94,77 | +2,23 % | $92,00 | $96,00 | $91,00 | 241,70K |
| 2026-06-30 | $92,70 | +0,78 % | $90,90 | $92,75 | $89,54 | 169,90K |
| 2026-06-29 | $91,98 | +9,02 % | $90,10 | $92,91 | $87,70 | 527,70K |
| 2026-06-26 | $84,37 | -4,48 % | $87,00 | $87,54 | $82,50 | 637,40K |
| 2026-06-25 | $88,33 | -0,36 % | $88,52 | $89,89 | $84,93 | 897,10K |
| 2026-06-24 | $88,65 | -3,25 % | $91,17 | $91,30 | $87,50 | 412,00K |
| 2026-06-23 | $91,63 | +0,31 % | $90,86 | $92,40 | $90,55 | 173,10K |
| 2026-06-22 | $91,35 | +0,35 % | $91,89 | $93,11 | $91,35 | 150,80K |
| 2026-06-18 | $91,03 | -2,07 % | $93,02 | $93,12 | $90,17 | 502,60K |
| 2026-06-17 | $92,95 | +0,32 % | $93,00 | $93,24 | $92,56 | 141,40K |
| 2026-06-16 | $92,65 | -2,01 % | $94,10 | $94,38 | $92,61 | 158,40K |
| 2026-06-15 | $94,55 | -0,76 % | $94,38 | $94,82 | $94,23 | 103,00K |
| 2026-06-12 | $95,27 | +0,57 % | $94,84 | $95,37 | $94,73 | 72,70K |
| 2026-06-11 | $94,73 | +1,21 % | $93,80 | $95,19 | $93,80 | 52,40K |
| 2026-06-10 | $93,60 | 0,00 % | $93,80 | $94,83 | $93,60 | 29,80K |
| 2026-06-09 | $93,60 | -0,95 % | $95,00 | $95,45 | $93,32 | 120,70K |
| 2026-06-08 | $94,50 | +2,02 % | $93,53 | $96,36 | $93,50 | 131,90K |
| 2026-06-05 | $92,63 | -2,79 % | $95,00 | $95,00 | $91,02 | 512,70K |
| 2026-06-04 | $95,29 | -0,48 % | $95,75 | $96,43 | $95,12 | 148,70K |
| 2026-06-03 | $95,75 | -1,08 % | $97,30 | $97,58 | $95,55 | 158,30K |
| 2026-06-02 | $96,80 | -2,07 % | $98,55 | $98,78 | $96,64 | 161,00K |
| 2026-06-01 | $98,85 | +0,36 % | $98,40 | $99,75 | $98,39 | 75,20K |
| 2026-05-29 | $98,50 | -1,98 % | $100,30 | $101,20 | $98,50 | 398,60K |
| 2026-05-28 | $100,49 | -0,76 % | $100,70 | $101,34 | $100,20 | 101,00K |
| 2026-05-27 | $101,26 | +0,16 % | $100,59 | $101,47 | $100,59 | 65,80K |
| 2026-05-26 | $101,10 | -0,38 % | $101,49 | $101,79 | $100,70 | 72,70K |
| 2026-05-22 | $101,49 | +0,73 % | $101,07 | $101,49 | $100,65 | 75,70K |