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 | $922,34 | +0,97 % | $921,00 | $928,92 | $907,03 | 3,08M |
| 2026-09-29 | $913,45 | -0,87 % | $943,50 | $944,43 | $900,10 | 2,59M |
| 2026-09-28 | $921,51 | +0,51 % | $912,10 | $932,87 | $870,38 | 3,40M |
| 2026-09-25 | $916,83 | +1,20 % | $924,36 | $924,36 | $903,53 |
| 2,80M |
| 2026-09-24 | $905,92 | -1,94 % | $914,66 | $926,01 | $898,80 | 3,07M |
| 2026-09-23 | $923,86 | +0,44 % | $913,20 | $927,00 | $885,00 | 3,24M |
| 2026-09-22 | $919,84 | +4,85 % | $857,69 | $936,94 | $856,39 | 5,27M |
| 2026-09-21 | $877,33 | +2,16 % | $894,27 | $914,82 | $861,96 | 4,19M |
| 2026-09-18 | $858,79 | +6,93 % | $814,69 | $872,00 | $807,03 | 6,97M |
| 2026-09-17 | $803,13 | +2,55 % | $809,03 | $816,68 | $783,01 | 5,31M |
| 2026-09-16 | $783,18 | +1,47 % | $784,80 | $798,88 | $772,01 | 3,39M |
| 2026-09-15 | $771,81 | -4,19 % | $800,24 | $801,98 | $758,35 | 4,05M |
| 2026-09-14 | $805,55 | -2,97 % | $778,12 | $821,86 | $769,00 | 4,15M |
| 2026-09-11 | $830,17 | -3,73 % | $869,42 | $870,68 | $817,69 | 3,84M |
| 2026-09-10 | $862,33 | -2,66 % | $860,56 | $880,97 | $848,24 | 3,24M |
| 2026-09-09 | $885,92 | -2,04 % | $893,14 | $917,39 | $885,39 | 3,52M |
| 2026-09-08 | $904,38 | +6,49 % | $880,65 | $925,44 | $860,01 | 5,18M |
| 2026-09-04 | $849,28 | +6,34 % | $818,75 | $852,98 | $805,01 | 2,56M |
| 2026-09-03 | $798,61 | -1,23 % | $796,00 | $807,07 | $763,52 | 2,97M |
| 2026-09-02 | $808,54 | -0,99 % | $805,86 | $835,40 | $785,66 | 2,66M |
| 2026-09-01 | $816,64 | -1,42 % | $810,26 | $832,76 | $802,05 | 2,42M |
| 2026-08-31 | $828,38 | -0,17 % | $826,50 | $830,68 | $808,49 | 3,46M |
| 2026-08-28 | $829,76 | -2,06 % | $831,09 | $855,58 | $825,50 | 2,80M |
| 2026-08-27 | $847,20 | +0,10 % | $875,75 | $875,75 | $812,94 | 4,90M |
| 2026-08-26 | $846,37 | +3,01 % | $825,60 | $851,69 | $821,67 | 2,13M |
| 2026-08-25 | $821,67 | +3,40 % | $814,50 | $826,00 | $800,12 | 2,56M |
| 2026-08-24 | $794,65 | -6,51 % | $818,60 | $822,74 | $774,00 | 3,20M |
| 2026-08-21 | $850,00 | -0,03 % | $862,64 | $869,99 | $834,50 | 2,84M |
| 2026-08-20 | $850,24 | +2,12 % | $833,68 | $869,71 | $827,60 | 3,24M |
| 2026-08-19 | $832,56 | -7,87 % | $911,40 | $915,16 | $829,11 | 5,97M |
| 2026-08-18 | $903,68 | -9,16 % | $929,50 | $961,27 | $898,68 | 4,60M |
| 2026-08-17 | $994,79 | +2,19 % | $990,33 | $1.013,99 | $978,63 | 4,33M |
| 2026-08-14 | $973,44 | +5,65 % | $941,26 | $990,61 | $920,00 | 5,25M |
| 2026-08-13 | $921,37 | +4,91 % | $872,31 | $934,77 | $861,55 | 4,59M |
| 2026-08-12 | $878,21 | +7,03 % | $861,35 | $892,00 | $849,60 | 4,73M |
| 2026-08-11 | $820,52 | +2,44 % | $805,00 | $826,90 | $794,01 | 3,18M |
| 2026-08-10 | $800,99 | -1,45 % | $802,95 | $826,90 | $786,00 | 4,07M |
| 2026-08-07 | $812,76 | -4,71 % | $862,68 | $862,68 | $761,80 | 5,97M |
| 2026-08-06 | $852,95 | +1,83 % | $784,01 | $874,97 | $767,69 | 5,56M |
| 2026-08-05 | $837,66 | -0,91 % | $848,13 | $884,90 | $836,56 | 4,24M |
| 2026-08-04 | $845,35 | +1,72 % | $880,89 | $885,00 | $833,97 | 5,03M |
| 2026-08-03 | $831,06 | -2,93 % | $818,01 | $839,63 | $782,08 | 5,33M |
| 2026-07-31 | $856,13 | +0,52 % | $901,68 | $921,78 | $837,73 | 6,13M |
| 2026-07-30 | $851,68 | +11,41 % | $878,91 | $901,18 | $831,00 | 7,38M |
| 2026-07-29 | $764,43 | +2,29 % | $786,85 | $814,97 | $747,55 | 9,28M |
| 2026-07-28 | $747,30 | -8,53 % | $774,81 | $777,10 | $698,99 | 8,94M |
| 2026-07-27 | $816,99 | -4,07 % | $855,99 | $871,00 | $781,17 | 4,64M |
| 2026-07-24 | $851,69 | -6,75 % | $879,21 | $906,00 | $835,50 | 5,23M |
| 2026-07-23 | $913,36 | +0,58 % | $905,00 | $936,49 | $905,00 | 4,56M |
| 2026-07-22 | $908,10 | +1,82 % | $861,71 | $921,38 | $855,19 | 5,26M |
| 2026-07-21 | $891,83 | +11,14 % | $864,00 | $899,95 | $844,87 | 6,06M |
| 2026-07-20 | $802,45 | +1,88 % | $810,02 | $831,64 | $797,01 | 4,87M |
| 2026-07-17 | $787,66 | +5,66 % | $720,94 | $808,65 | $700,39 | 7,01M |
| 2026-07-16 | $745,49 | -10,00 % | $785,11 | $798,96 | $739,47 | 6,22M |
| 2026-07-15 | $828,30 | -5,69 % | $889,02 | $893,00 | $788,97 | 4,73M |
| 2026-07-14 | $878,31 | +2,05 % | $901,14 | $906,30 | $868,93 | 3,77M |
| 2026-07-13 | $860,66 | -5,46 % | $869,60 | $877,73 | $840,01 | 4,14M |
| 2026-07-10 | $910,34 | +2,28 % | $861,63 | $927,28 | $861,63 | 4,05M |
| 2026-07-09 | $890,09 | +3,50 % | $922,29 | $937,54 | $888,17 | 4,56M |
| 2026-07-08 | $860,02 | +3,91 % | $811,27 | $862,41 | $811,27 | 4,94M |
| 2026-07-07 | $827,64 | -4,68 % | $821,29 | $837,75 | $786,01 | 4,15M |
| 2026-07-06 | $868,26 | +5,86 % | $863,62 | $886,89 | $848,00 | 3,46M |
| 2026-07-02 | $820,16 | -10,38 % | $900,75 | $923,06 | $795,66 | 6,29M |
| 2026-07-01 | $915,19 | -5,16 % | $896,74 | $936,65 | $886,20 | 3,60M |
| 2026-06-30 | $965,00 | -0,36 % | $967,96 | $998,49 | $939,47 | 4,19M |
| 2026-06-29 | $968,53 | +7,63 % | $915,99 | $987,57 | $880,01 | 5,39M |
| 2026-06-26 | $899,90 | -12,24 % | $994,59 | $996,48 | $880,49 | 9,31M |
| 2026-06-25 | $1.025,36 | +3,23 % | $1.111,00 | $1.111,00 | $1.001,33 | 5,54M |
| 2026-06-24 | $993,25 | -4,37 % | $1.027,72 | $1.035,86 | $953,06 | 4,26M |
| 2026-06-23 | $1.038,59 | -5,07 % | $984,26 | $1.044,88 | $983,00 | 5,21M |
| 2026-06-22 | $1.094,04 | +2,22 % | $1.089,00 | $1.127,99 | $1.068,96 | 6,88M |
| 2026-06-18 | $1.070,23 | +0,39 % | $1.133,36 | $1.145,00 | $1.053,53 | 8,42M |
| 2026-06-17 | $1.066,07 | +3,37 % | $1.044,25 | $1.094,00 | $1.043,90 | 4,59M |
| 2026-06-16 | $1.031,34 | +1,23 % | $1.044,03 | $1.097,00 | $1.012,17 | 5,80M |
| 2026-06-15 | $1.018,80 | +9,43 % | $1.032,52 | $1.032,52 | $990,78 | 5,77M |
| 2026-06-12 | $931,04 | +7,25 % | $880,19 | $946,24 | $868,14 | 3,19M |
| 2026-06-11 | $868,09 | +6,38 % | $838,37 | $870,25 | $821,48 | 2,76M |
| 2026-06-10 | $815,99 | -3,55 % | $821,86 | $855,51 | $806,41 | 3,46M |
| 2026-06-09 | $846,01 | -3,51 % | $909,99 | $911,29 | $801,89 | 3,14M |
| 2026-06-08 | $876,77 | +3,46 % | $882,72 | $894,92 | $854,21 | 2,48M |
| 2026-06-05 | $847,47 | -8,48 % | $889,18 | $910,66 | $843,63 | 3,61M |
| 2026-06-04 | $925,99 | -1,56 % | $891,55 | $941,49 | $885,00 | 2,53M |
| 2026-06-03 | $940,69 | +1,52 % | $940,32 | $966,80 | $919,00 | 2,90M |
| 2026-06-02 | $926,61 | +0,58 % | $929,88 | $953,72 | $914,99 | 2,56M |
| 2026-06-01 | $921,26 | +4,71 % | $885,33 | $940,79 | $882,92 | 3,36M |
| 2026-05-29 | $879,80 | -0,10 % | $892,83 | $904,17 | $867,02 | 4,67M |
| 2026-05-28 | $880,72 | +1,16 % | $889,52 | $905,39 | $866,01 | 2,84M |
| 2026-05-27 | $870,66 | +2,94 % | $881,14 | $888,95 | $846,07 | 3,79M |
| 2026-05-26 | $845,76 | +4,06 % | $831,17 | $862,65 | $816,98 | 3,44M |
| 2026-05-22 | $812,73 | +0,28 % | $814,72 | $824,00 | $799,81 | 2,53M |