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 | $273,06 | -0,11 % | $274,65 | $275,69 | $270,89 | 123,20K |
| 2026-09-29 | $273,35 | -1,84 % | $280,92 | $280,92 | $273,18 | 184,90K |
| 2026-09-28 | $278,47 | -0,61 % | $278,39 | $281,04 | $273,65 | 149,10K |
| 2026-09-25 | $280,17 | +0,20 % | $280,89 | $282,53 | $276,46 | 147,80K |
| 2026-09-24 | $279,60 | +0,97 % | $275,50 | $281,38 | $272,14 | 166,00K |
| 2026-09-23 | $276,91 | +2,13 % | $268,54 | $277,93 | $266,26 | 139,50K |
| 2026-09-22 | $271,14 | +3,29 % | $265,12 | $271,54 | $262,25 | 154,20K |
| 2026-09-21 | $262,51 | +0,50 % | $264,74 | $265,20 | $258,20 | 70,90K |
| 2026-09-18 | $261,21 | +1,32 % | $259,56 | $261,27 | $254,27 | 190,00K |
| 2026-09-17 | $257,81 | -0,57 % | $265,91 | $266,95 | $254,90 | 88,00K |
| 2026-09-16 | $259,28 | +1,71 % | $257,39 | $262,22 | $255,81 | 157,30K |
| 2026-09-15 | $254,92 | -0,91 % | $259,16 | $262,26 | $253,62 | 122,90K |
| 2026-09-14 | $257,26 | -4,42 % | $261,60 | $264,36 | $255,49 | 99,40K |
| 2026-09-11 | $269,17 | +0,86 % | $271,96 | $273,58 | $267,56 | 72,70K |
| 2026-09-10 | $266,87 | -1,12 % | $266,11 | $268,72 | $261,61 | 145,20K |
| 2026-09-09 | $269,88 | -0,64 % | $270,00 | $277,29 | $267,54 | 192,20K |
| 2026-09-08 | $271,63 | -1,50 % | $276,05 | $277,11 | $270,49 | 153,00K |
| 2026-09-04 | $275,78 | -0,21 % | $277,70 | $280,05 | $272,09 | 168,00K |
| 2026-09-03 | $276,37 | -0,56 % | $280,00 | $281,34 | $273,99 | 94,50K |
| 2026-09-02 | $277,93 | -2,52 % | $285,10 | $287,47 | $277,87 | 150,70K |
| 2026-09-01 | $285,12 | -1,57 % | $284,89 | $286,08 | $281,24 | 139,10K |
| 2026-08-31 | $289,66 | -2,94 % | $296,63 | $298,44 | $288,83 | 95,20K |
| 2026-08-28 | $298,44 | -1,55 % | $303,00 | $307,86 | $296,75 | 121,70K |
| 2026-08-27 | $303,14 | -0,65 % | $305,61 | $308,28 | $301,13 | 101,50K |
| 2026-08-26 | $305,13 | +0,13 % | $306,94 | $310,30 | $304,04 | 87,30K |
| 2026-08-25 | $304,73 | +0,57 % | $308,65 | $311,13 | $300,62 | 163,40K |
| 2026-08-24 | $302,99 | -2,35 % | $310,80 | $310,95 | $300,49 | 108,00K |
| 2026-08-21 | $310,28 | +0,28 % | $313,27 | $316,22 | $304,70 | 81,40K |
| 2026-08-20 | $309,42 | -1,04 % | $308,39 | $313,93 | $306,46 | 90,80K |
| 2026-08-19 | $312,67 | -2,56 % | $324,43 | $324,71 | $311,43 | 83,20K |
| 2026-08-18 | $320,89 | -1,86 % | $326,90 | $326,90 | $318,73 | 75,60K |
| 2026-08-17 | $326,97 | -1,27 % | $332,21 | $335,57 | $323,88 | 96,70K |
| 2026-08-14 | $331,18 | +1,04 % | $326,50 | $333,23 | $325,31 | 91,50K |
| 2026-08-13 | $327,78 | -0,83 % | $333,81 | $333,87 | $324,63 | 187,30K |
| 2026-08-12 | $330,53 | +0,92 % | $333,70 | $335,89 | $329,86 | 90,60K |
| 2026-08-11 | $327,53 | -0,19 % | $328,55 | $335,03 | $323,05 | 100,60K |
| 2026-08-10 | $328,14 | -3,52 % | $341,47 | $343,33 | $327,31 | 88,00K |
| 2026-08-07 | $340,12 | +0,74 % | $339,97 | $342,44 | $335,20 | 154,20K |
| 2026-08-06 | $337,63 | +3,42 % | $324,66 | $340,02 | $324,66 | 174,90K |
| 2026-08-05 | $326,45 | +1,16 % | $321,00 | $326,87 | $318,58 | 110,20K |
| 2026-08-04 | $322,72 | +3,45 % | $318,28 | $327,83 | $311,74 | 156,50K |
| 2026-08-03 | $311,96 | +5,21 % | $305,56 | $315,35 | $298,59 | 201,50K |
| 2026-07-31 | $296,50 | +3,22 % | $305,92 | $315,50 | $290,01 | 198,80K |
| 2026-07-30 | $287,25 | +4,66 % | $284,50 | $290,86 | $279,34 | 168,90K |
| 2026-07-29 | $274,46 | -6,53 % | $290,68 | $292,60 | $274,17 | 218,90K |
| 2026-07-28 | $293,62 | -5,20 % | $306,57 | $311,61 | $292,05 | 226,30K |
| 2026-07-27 | $309,72 | +2,00 % | $308,36 | $312,30 | $299,61 | 134,70K |
| 2026-07-24 | $303,65 | -1,60 % | $309,55 | $312,87 | $302,77 | 138,10K |
| 2026-07-23 | $308,58 | -0,39 % | $307,64 | $313,18 | $306,26 | 115,10K |
| 2026-07-22 | $309,80 | +0,82 % | $303,24 | $312,57 | $303,24 | 131,70K |
| 2026-07-21 | $307,27 | +2,42 % | $304,58 | $311,40 | $300,34 | 112,20K |
| 2026-07-20 | $300,02 | -0,89 % | $306,28 | $308,09 | $299,88 | 83,50K |
| 2026-07-17 | $302,72 | -0,65 % | $295,56 | $307,34 | $293,64 | 124,80K |
| 2026-07-16 | $304,71 | -0,90 % | $300,06 | $310,85 | $298,95 | 164,10K |
| 2026-07-15 | $307,47 | -1,41 % | $313,59 | $313,59 | $305,52 | 106,20K |
| 2026-07-14 | $311,88 | +1,41 % | $313,88 | $316,77 | $307,91 | 158,60K |
| 2026-07-13 | $307,54 | -2,55 % | $312,06 | $316,20 | $307,01 | 121,70K |
| 2026-07-10 | $315,58 | +1,92 % | $308,24 | $319,98 | $308,24 | 145,80K |
| 2026-07-09 | $309,63 | +2,78 % | $304,26 | $316,27 | $302,45 | 263,40K |
| 2026-07-08 | $301,25 | -2,99 % | $306,97 | $310,12 | $300,49 | 135,20K |
| 2026-07-07 | $310,54 | -2,89 % | $315,00 | $317,12 | $301,10 | 194,80K |
| 2026-07-06 | $319,78 | -2,47 % | $328,97 | $337,46 | $317,71 | 282,80K |
| 2026-07-02 | $327,87 | -5,91 % | $348,25 | $350,51 | $326,11 | 258,50K |
| 2026-07-01 | $348,46 | -2,58 % | $355,51 | $357,96 | $347,46 | 257,90K |
| 2026-06-30 | $357,67 | +0,74 % | $356,61 | $363,89 | $345,07 | 338,10K |
| 2026-06-29 | $355,03 | +4,27 % | $336,08 | $356,21 | $332,89 | 357,10K |
| 2026-06-26 | $340,50 | +0,70 % | $333,52 | $344,30 | $328,15 | 584,50K |
| 2026-06-25 | $338,14 | +6,39 % | $321,90 | $339,20 | $320,12 | 329,20K |
| 2026-06-24 | $317,84 | +0,55 % | $316,24 | $327,28 | $313,27 | 287,10K |
| 2026-06-23 | $316,09 | -1,41 % | $313,17 | $318,84 | $308,08 | 165,50K |
| 2026-06-22 | $320,61 | +1,73 % | $315,21 | $321,22 | $306,00 | 125,70K |
| 2026-06-18 | $315,17 | +6,56 % | $299,35 | $316,92 | $299,18 | 295,90K |
| 2026-06-17 | $295,78 | -4,21 % | $310,01 | $312,43 | $295,31 | 194,20K |
| 2026-06-16 | $308,77 | -0,16 % | $312,70 | $318,00 | $308,33 | 180,80K |
| 2026-06-15 | $309,28 | +2,02 % | $310,02 | $315,38 | $308,57 | 213,00K |
| 2026-06-12 | $303,16 | -0,28 % | $308,49 | $309,00 | $301,94 | 208,00K |
| 2026-06-11 | $304,01 | +4,57 % | $293,67 | $305,17 | $293,04 | 108,40K |
| 2026-06-10 | $290,72 | -1,41 % | $294,94 | $303,73 | $290,45 | 272,60K |
| 2026-06-09 | $294,87 | +0,33 % | $298,32 | $305,47 | $287,54 | 177,50K |
| 2026-06-08 | $293,91 | +1,19 % | $294,10 | $298,86 | $290,54 | 98,50K |
| 2026-06-05 | $290,45 | -2,42 % | $295,38 | $297,46 | $286,35 | 114,20K |
| 2026-06-04 | $297,66 | +1,80 % | $294,81 | $298,47 | $290,31 | 164,10K |
| 2026-06-03 | $292,39 | +1,29 % | $287,21 | $295,89 | $286,50 | 217,60K |
| 2026-06-02 | $288,66 | +2,22 % | $283,46 | $292,98 | $282,07 | 215,90K |
| 2026-06-01 | $282,39 | +1,94 % | $272,82 | $285,64 | $270,41 | 191,40K |
| 2026-05-29 | $277,01 | +0,56 % | $277,20 | $281,06 | $275,21 | 170,60K |
| 2026-05-28 | $275,48 | +0,01 % | $272,38 | $276,91 | $266,72 | 227,90K |
| 2026-05-27 | $275,44 | +2,20 % | $272,72 | $276,10 | $268,55 | 158,40K |
| 2026-05-26 | $269,50 | +5,35 % | $259,40 | $270,58 | $258,17 | 229,60K |
| 2026-05-22 | $255,82 | +1,37 % | $254,97 | $257,88 | $253,47 | 97,60K |