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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $491,78 | -2,61 % | $505,52 | $506,67 | $490,39 | 546,00K |
| 2026-09-29 | $504,94 | +1,32 % | $506,24 | $520,28 | $495,55 | 372,50K |
| 2026-09-28 | $498,36 | -2,72 % | $504,05 | $511,75 | $488,59 | 368,00K |
| 2026-09-25 | $512,29 | -0,28 % | $520,50 | $520,50 | $504,58 | 376,80K |
| 2026-09-24 | $513,72 | +0,34 % | $496,21 | $519,99 | $485,00 | 410,30K |
| 2026-09-23 | $512,00 | -0,88 % | $512,10 | $519,53 | $507,00 | 296,90K |
| 2026-09-22 | $516,57 | +0,77 % | $511,11 | $521,90 | $503,00 | 421,90K |
| 2026-09-21 | $512,64 | -1,16 % | $531,00 | $531,00 | $510,50 | 550,60K |
| 2026-09-18 | $518,68 | +2,56 % | $510,13 | $519,89 | $499,56 | 1,01M |
| 2026-09-17 | $505,72 | +4,78 % | $511,00 | $516,00 | $488,06 | 670,60K |
| 2026-09-16 | $482,67 | +5,15 % | $472,10 | $490,98 | $468,44 | 921,40K |
| 2026-09-15 | $459,02 | -2,93 % | $476,92 | $478,94 | $458,51 | 492,50K |
| 2026-09-14 | $472,87 | -7,47 % | $472,00 | $484,99 | $461,00 | 746,50K |
| 2026-09-11 | $511,04 | +5,40 % | $495,73 | $516,95 | $492,00 | 468,10K |
| 2026-09-10 | $484,86 | -2,08 % | $480,00 | $492,62 | $473,66 | 314,20K |
| 2026-09-09 | $495,15 | -1,40 % | $500,04 | $508,00 | $489,83 | 483,90K |
| 2026-09-08 | $502,20 | +3,23 % | $493,76 | $506,28 | $489,42 | 722,90K |
| 2026-09-04 | $486,49 | +5,75 % | $476,38 | $492,69 | $470,56 | 569,60K |
| 2026-09-03 | $460,03 | +0,53 % | $455,82 | $469,50 | $447,32 | 502,10K |
| 2026-09-02 | $457,60 | +0,33 % | $455,34 | $458,11 | $444,52 | 471,90K |
| 2026-09-01 | $456,10 | -2,97 % | $460,97 | $470,39 | $450,26 | 767,80K |
| 2026-08-31 | $470,07 | -0,10 % | $471,00 | $477,00 | $461,32 | 418,40K |
| 2026-08-28 | $470,52 | -7,08 % | $500,52 | $504,87 | $468,38 | 474,80K |
| 2026-08-27 | $506,37 | +1,80 % | $512,16 | $513,84 | $492,45 | 494,70K |
| 2026-08-26 | $497,41 | +2,27 % | $485,54 | $499,00 | $481,70 | 437,20K |
| 2026-08-25 | $486,39 | -2,07 % | $516,56 | $516,56 | $480,58 | 524,70K |
| 2026-08-24 | $496,66 | -3,90 % | $511,90 | $515,00 | $483,68 | 674,10K |
| 2026-08-21 | $516,81 | -0,71 % | $528,49 | $530,00 | $510,51 | 419,50K |
| 2026-08-20 | $520,53 | -2,60 % | $530,74 | $533,30 | $512,60 | 488,40K |
| 2026-08-19 | $534,40 | -3,67 % | $555,32 | $557,54 | $509,03 | 711,50K |
| 2026-08-18 | $554,76 | -8,14 % | $575,38 | $580,00 | $553,11 | 654,80K |
| 2026-08-17 | $603,89 | +4,75 % | $585,00 | $606,12 | $580,00 | 673,60K |
| 2026-08-14 | $576,48 | +4,22 % | $551,89 | $578,96 | $551,89 | 504,20K |
| 2026-08-13 | $553,16 | +0,77 % | $548,00 | $557,58 | $541,50 | 530,20K |
| 2026-08-12 | $548,95 | +3,04 % | $559,00 | $564,00 | $544,57 | 563,50K |
| 2026-08-11 | $532,76 | +0,80 % | $541,77 | $549,00 | $530,03 | 292,40K |
| 2026-08-10 | $528,51 | -3,39 % | $550,64 | $559,26 | $527,50 | 487,00K |
| 2026-08-07 | $547,06 | +2,05 % | $553,81 | $555,75 | $520,05 | 502,50K |
| 2026-08-06 | $536,08 | +0,01 % | $531,50 | $559,38 | $518,86 | 604,40K |
| 2026-08-05 | $536,03 | -1,03 % | $537,02 | $557,74 | $526,00 | 1,10M |
| 2026-08-04 | $541,62 | -11,42 % | $530,00 | $556,57 | $507,15 | 2,12M |
| 2026-08-03 | $611,47 | +2,46 % | $588,39 | $626,69 | $560,29 | 1,24M |
| 2026-07-31 | $596,77 | +2,76 % | $610,53 | $622,41 | $585,83 | 827,40K |
| 2026-07-30 | $580,73 | +17,50 % | $557,50 | $584,26 | $542,00 | 1,03M |
| 2026-07-29 | $494,24 | -8,15 % | $546,26 | $549,00 | $492,71 | 989,40K |
| 2026-07-28 | $538,09 | -15,21 % | $600,42 | $602,00 | $525,16 | 2,76M |
| 2026-07-27 | $634,63 | -3,98 % | $669,18 | $677,58 | $612,00 | 526,00K |
| 2026-07-24 | $660,94 | -7,86 % | $710,80 | $717,34 | $659,00 | 436,50K |
| 2026-07-23 | $717,34 | -0,28 % | $710,65 | $737,96 | $705,60 | 486,20K |
| 2026-07-22 | $719,34 | +3,59 % | $674,48 | $724,98 | $674,00 | 485,00K |
| 2026-07-21 | $694,40 | +6,79 % | $683,50 | $698,92 | $674,26 | 523,80K |
| 2026-07-20 | $650,22 | +1,83 % | $650,11 | $668,92 | $642,22 | 566,10K |
| 2026-07-17 | $638,56 | -0,44 % | $609,74 | $643,36 | $593,62 | 1,21M |
| 2026-07-16 | $641,35 | -4,11 % | $640,01 | $655,32 | $632,71 | 568,70K |
| 2026-07-15 | $668,82 | -1,59 % | $686,48 | $693,73 | $632,68 | 716,30K |
| 2026-07-14 | $679,62 | +2,97 % | $685,00 | $709,67 | $670,36 | 895,10K |
| 2026-07-13 | $660,04 | -3,26 % | $668,99 | $677,15 | $653,01 | 405,60K |
| 2026-07-10 | $682,29 | -3,52 % | $698,95 | $698,95 | $666,72 | 408,40K |
| 2026-07-09 | $707,17 | +7,03 % | $706,73 | $715,77 | $696,88 | 738,10K |
| 2026-07-08 | $660,72 | -2,03 % | $670,57 | $695,00 | $646,05 | 691,40K |
| 2026-07-07 | $674,39 | -5,96 % | $681,27 | $699,75 | $646,00 | 658,90K |
| 2026-07-06 | $717,11 | +2,33 % | $714,24 | $745,68 | $707,11 | 494,10K |
| 2026-07-02 | $700,75 | -9,76 % | $785,12 | $792,74 | $690,29 | 990,50K |
| 2026-07-01 | $776,55 | -7,48 % | $814,75 | $814,75 | $768,88 | 654,50K |
| 2026-06-30 | $839,36 | +3,14 % | $810,00 | $845,00 | $796,00 | 640,90K |
| 2026-06-29 | $813,77 | +1,12 % | $810,54 | $836,40 | $794,47 | 755,50K |
| 2026-06-26 | $804,76 | -8,75 % | $843,19 | $869,02 | $791,22 | 5,14M |
| 2026-06-25 | $881,92 | +1,69 % | $888,00 | $925,84 | $860,90 | 662,90K |
| 2026-06-24 | $867,23 | -2,80 % | $893,99 | $920,00 | $855,50 | 642,70K |
| 2026-06-23 | $892,25 | -4,34 % | $866,74 | $902,62 | $840,06 | 686,90K |
| 2026-06-22 | $932,75 | +8,22 % | $880,74 | $936,68 | $875,77 | 651,90K |
| 2026-06-18 | $861,88 | +2,82 % | $870,16 | $880,00 | $827,90 | 1,10M |
| 2026-06-17 | $838,21 | -2,28 % | $871,31 | $875,00 | $832,56 | 777,90K |
| 2026-06-16 | $857,76 | -1,03 % | $870,05 | $895,82 | $847,62 | 488,80K |
| 2026-06-15 | $866,67 | +0,89 % | $904,36 | $908,00 | $861,00 | 546,20K |
| 2026-06-12 | $858,99 | +2,44 % | $853,82 | $872,93 | $842,02 | 476,70K |
| 2026-06-11 | $838,55 | +8,87 % | $797,00 | $848,00 | $789,95 | 551,70K |
| 2026-06-10 | $770,25 | -8,52 % | $839,01 | $864,99 | $770,22 | 764,20K |
| 2026-06-09 | $842,01 | -5,59 % | $898,67 | $911,05 | $789,82 | 689,60K |
| 2026-06-08 | $891,86 | +1,07 % | $897,70 | $905,41 | $850,00 | 650,10K |
| 2026-06-05 | $882,43 | -11,20 % | $964,61 | $969,88 | $865,26 | 808,70K |
| 2026-06-04 | $993,74 | +3,84 % | $922,20 | $1.005,68 | $908,21 | 818,10K |
| 2026-06-03 | $957,03 | +9,31 % | $879,99 | $971,75 | $875,00 | 1,05M |
| 2026-06-02 | $875,52 | +3,56 % | $844,31 | $880,00 | $837,91 | 564,40K |
| 2026-06-01 | $845,39 | -1,79 % | $836,24 | $861,00 | $822,62 | 505,50K |
| 2026-05-29 | $860,84 | +2,12 % | $850,00 | $870,12 | $843,37 | 1,02M |
| 2026-05-28 | $842,96 | +7,78 % | $781,74 | $848,00 | $776,00 | 1,08M |
| 2026-05-27 | $782,12 | -0,18 % | $795,63 | $800,18 | $760,00 | 389,30K |
| 2026-05-26 | $783,53 | +6,90 % | $755,00 | $788,73 | $749,56 | 562,30K |
| 2026-05-22 | $732,94 | -0,11 % | $741,11 | $749,45 | $714,78 | 547,90K |