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 | $113,06 | +0,26 % | $113,00 | $114,03 | $112,37 | 1,65M |
| 2026-09-29 | $112,77 | -0,13 % | $112,58 | $113,55 | $111,54 | 1,58M |
| 2026-09-28 | $112,92 | -0,62 % | $113,50 | $113,69 | $111,92 | 1,44M |
| 2026-09-25 | $113,63 | -0,51 % | $113,99 | $114,46 | $113,34 | 1,46M |
| 2026-09-24 | $114,21 | -2,02 % | $117,60 | $117,94 | $114,12 | 1,66M |
| 2026-09-23 | $116,57 | -0,87 % | $117,10 | $118,00 | $115,50 | 1,54M |
| 2026-09-22 | $117,59 | -0,68 % | $119,61 | $120,41 | $116,98 | 2,01M |
| 2026-09-21 | $118,39 | -0,49 % | $118,23 | $119,12 | $116,93 | 2,63M |
| 2026-09-18 | $118,97 | -2,84 % | $121,54 | $122,01 | $118,91 | 6,76M |
| 2026-09-17 | $122,45 | -0,47 % | $123,46 | $123,94 | $121,65 | 1,66M |
| 2026-09-16 | $123,03 | -0,48 % | $123,72 | $124,75 | $122,76 | 1,42M |
| 2026-09-15 | $123,62 | -1,10 % | $124,04 | $124,85 | $122,41 | 2,09M |
| 2026-09-14 | $125,00 | +2,08 % | $124,25 | $125,74 | $122,51 | 2,92M |
| 2026-09-11 | $122,45 | -1,10 % | $124,51 | $125,73 | $122,10 | 2,02M |
| 2026-09-10 | $123,81 | +1,86 % | $122,41 | $125,76 | $121,50 | 2,55M |
| 2026-09-09 | $121,55 | +0,47 % | $121,78 | $122,67 | $120,25 | 2,37M |
| 2026-09-08 | $120,98 | -5,62 % | $128,00 | $130,99 | $120,43 | 4,55M |
| 2026-09-04 | $128,18 | -0,70 % | $128,50 | $129,84 | $127,78 | 1,66M |
| 2026-09-03 | $129,09 | -0,20 % | $128,67 | $129,75 | $127,36 | 2,10M |
| 2026-09-02 | $129,35 | -0,98 % | $131,81 | $132,89 | $129,34 | 2,34M |
| 2026-09-01 | $130,63 | +0,01 % | $131,04 | $131,83 | $130,29 | 2,16M |
| 2026-08-31 | $130,62 | -0,05 % | $130,50 | $131,28 | $129,59 | 3,08M |
| 2026-08-28 | $130,69 | -0,56 % | $132,61 | $132,92 | $130,53 | 2,00M |
| 2026-08-27 | $131,43 | -2,25 % | $133,18 | $133,50 | $131,36 | 1,32M |
| 2026-08-26 | $134,45 | -0,41 % | $135,24 | $135,67 | $134,11 | 1,08M |
| 2026-08-25 | $135,01 | -1,88 % | $136,09 | $136,88 | $134,32 | 954,70K |
| 2026-08-24 | $137,60 | +1,43 % | $136,28 | $138,90 | $136,19 | 1,94M |
| 2026-08-21 | $135,66 | +1,13 % | $134,29 | $135,72 | $133,54 | 1,90M |
| 2026-08-20 | $134,14 | +0,46 % | $132,43 | $134,84 | $131,21 | 1,50M |
| 2026-08-19 | $133,52 | +1,92 % | $131,00 | $133,95 | $130,79 | 1,50M |
| 2026-08-18 | $131,00 | +0,34 % | $131,59 | $132,15 | $129,44 | 1,64M |
| 2026-08-17 | $130,56 | -6,19 % | $137,22 | $137,22 | $129,77 | 2,68M |
| 2026-08-14 | $139,18 | +2,08 % | $136,43 | $139,26 | $135,30 | 1,43M |
| 2026-08-13 | $136,35 | +1,78 % | $134,60 | $137,55 | $134,13 | 1,89M |
| 2026-08-12 | $133,96 | -0,01 % | $132,93 | $134,48 | $132,36 | 1,26M |
| 2026-08-11 | $133,98 | +0,44 % | $132,86 | $134,18 | $131,67 | 1,48M |
| 2026-08-10 | $133,39 | -1,75 % | $134,08 | $134,50 | $132,68 | 1,19M |
| 2026-08-07 | $135,76 | +2,44 % | $132,91 | $136,59 | $132,56 | 1,78M |
| 2026-08-06 | $132,52 | +1,44 % | $132,43 | $134,19 | $131,20 | 1,66M |
| 2026-08-05 | $130,64 | -0,59 % | $131,58 | $131,98 | $130,05 | 1,13M |
| 2026-08-04 | $131,42 | +0,05 % | $130,00 | $131,55 | $129,86 | 1,85M |
| 2026-08-03 | $131,36 | +0,87 % | $130,90 | $133,45 | $130,60 | 2,03M |
| 2026-07-31 | $130,23 | -0,12 % | $129,87 | $130,44 | $128,97 | 1,79M |
| 2026-07-30 | $130,38 | -1,04 % | $129,01 | $130,66 | $128,50 | 2,26M |
| 2026-07-29 | $131,75 | -0,20 % | $131,80 | $134,04 | $131,29 | 2,49M |
| 2026-07-28 | $132,02 | +1,78 % | $132,31 | $135,09 | $131,31 | 2,80M |
| 2026-07-27 | $129,71 | -0,35 % | $129,30 | $131,05 | $128,28 | 1,88M |
| 2026-07-24 | $130,16 | +0,69 % | $129,28 | $130,90 | $129,10 | 1,51M |
| 2026-07-23 | $129,27 | -2,13 % | $131,00 | $131,03 | $128,40 | 1,80M |
| 2026-07-22 | $132,08 | +1,09 % | $132,03 | $132,85 | $131,19 | 1,05M |
| 2026-07-21 | $130,66 | -2,75 % | $133,08 | $134,48 | $130,50 | 1,90M |
| 2026-07-20 | $134,36 | +1,12 % | $133,24 | $134,60 | $132,26 | 2,17M |
| 2026-07-17 | $132,87 | -2,10 % | $137,71 | $138,34 | $132,56 | 1,62M |
| 2026-07-16 | $135,72 | +3,10 % | $132,73 | $136,42 | $131,76 | 2,77M |
| 2026-07-15 | $131,64 | +0,23 % | $131,48 | $133,64 | $130,71 | 1,77M |
| 2026-07-14 | $131,34 | -2,36 % | $134,50 | $134,93 | $130,08 | 1,95M |
| 2026-07-13 | $134,51 | +0,34 % | $134,59 | $139,75 | $133,72 | 2,11M |
| 2026-07-10 | $134,06 | +1,22 % | $132,44 | $134,63 | $132,10 | 2,13M |
| 2026-07-09 | $132,44 | +1,61 % | $132,57 | $132,60 | $128,88 | 2,32M |
| 2026-07-08 | $130,34 | -1,08 % | $132,42 | $132,99 | $129,63 | 2,43M |
| 2026-07-07 | $131,76 | +0,83 % | $132,79 | $134,98 | $131,15 | 2,20M |
| 2026-07-06 | $130,68 | -4,94 % | $134,45 | $134,70 | $128,68 | 3,58M |
| 2026-07-02 | $137,47 | +0,43 % | $135,71 | $139,76 | $135,32 | 2,42M |
| 2026-07-01 | $136,88 | -1,59 % | $142,76 | $144,00 | $134,33 | 4,51M |
| 2026-06-30 | $139,09 | -0,41 % | $140,16 | $140,16 | $135,73 | 4,63M |
| 2026-06-29 | $139,66 | -4,54 % | $145,73 | $146,13 | $139,54 | 2,90M |
| 2026-06-26 | $146,30 | +1,28 % | $145,50 | $148,12 | $144,62 | 3,04M |
| 2026-06-25 | $144,45 | +1,00 % | $141,51 | $145,30 | $141,51 | 2,17M |
| 2026-06-24 | $143,02 | -0,25 % | $144,03 | $145,23 | $142,91 | 1,92M |
| 2026-06-23 | $143,38 | +1,32 % | $144,61 | $145,33 | $141,50 | 2,52M |
| 2026-06-22 | $141,51 | +0,23 % | $140,29 | $145,73 | $140,29 | 2,88M |
| 2026-06-18 | $141,18 | +1,60 % | $139,08 | $142,07 | $138,94 | 3,60M |
| 2026-06-17 | $138,96 | -3,57 % | $142,50 | $143,45 | $138,61 | 1,95M |
| 2026-06-16 | $144,11 | -2,71 % | $147,72 | $148,23 | $144,05 | 2,00M |
| 2026-06-15 | $148,13 | -0,26 % | $148,90 | $150,99 | $147,25 | 1,67M |
| 2026-06-12 | $148,51 | +3,77 % | $143,20 | $149,57 | $143,12 | 2,18M |
| 2026-06-11 | $143,12 | +0,60 % | $141,48 | $144,25 | $140,97 | 2,09M |
| 2026-06-10 | $142,27 | +1,56 % | $141,10 | $142,27 | $139,87 | 2,76M |
| 2026-06-09 | $140,09 | -0,54 % | $141,00 | $143,45 | $139,64 | 2,29M |
| 2026-06-08 | $140,85 | -0,04 % | $140,20 | $142,13 | $138,39 | 1,82M |
| 2026-06-05 | $140,91 | +2,27 % | $138,81 | $142,07 | $138,81 | 2,64M |
| 2026-06-04 | $137,78 | +1,76 % | $136,50 | $138,01 | $136,00 | 1,83M |
| 2026-06-03 | $135,40 | -0,99 % | $136,57 | $136,90 | $135,11 | 1,33M |
| 2026-06-02 | $136,76 | +0,37 % | $136,33 | $137,21 | $135,50 | 2,40M |
| 2026-06-01 | $136,25 | -1,85 % | $137,75 | $139,49 | $135,25 | 2,08M |
| 2026-05-29 | $138,82 | -2,33 % | $141,00 | $141,25 | $138,53 | 2,46M |
| 2026-05-28 | $142,13 | -1,11 % | $141,50 | $143,83 | $135,26 | 2,77M |
| 2026-05-27 | $143,72 | -2,66 % | $148,00 | $150,80 | $143,35 | 2,30M |
| 2026-05-26 | $147,64 | -1,24 % | $148,31 | $148,88 | $143,71 | 2,43M |
| 2026-05-22 | $149,50 | -0,88 % | $150,82 | $152,00 | $148,83 | 1,40M |