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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $128,40 | -1,77 % | $130,32 | $130,05 | $127,76 | 38,68K |
| 2026-09-30 | $130,72 | +1,55 % | $130,00 | $135,52 | $129,25 | 569,10K |
| 2026-09-29 | $128,72 | -0,12 % | $128,57 | $129,58 | $127,69 | 357,90K |
| 2026-09-28 | $128,88 | -0,26 % | $127,77 | $129,26 | $127,40 | 303,80K |
| 2026-09-25 | $129,22 | +0,78 % | $128,61 | $130,06 | $127,63 | 241,80K |
| 2026-09-24 | $128,22 | -0,49 % | $128,88 | $129,60 | $127,35 | 318,00K |
| 2026-09-23 | $128,85 | -1,50 % | $128,95 | $131,00 | $128,74 | 309,70K |
| 2026-09-22 | $130,81 | +0,89 % | $130,66 | $133,16 | $130,56 | 293,00K |
| 2026-09-21 | $129,65 | +0,04 % | $130,85 | $130,85 | $128,74 | 186,10K |
| 2026-09-18 | $129,60 | +0,33 % | $128,70 | $129,70 | $128,25 | 882,40K |
| 2026-09-17 | $129,18 | +0,68 % | $130,14 | $130,54 | $127,79 | 284,70K |
| 2026-09-16 | $128,31 | +1,32 % | $129,15 | $129,19 | $126,94 | 239,20K |
| 2026-09-15 | $126,64 | +0,07 % | $128,42 | $128,42 | $125,31 | 316,90K |
| 2026-09-14 | $126,55 | -1,59 % | $128,31 | $128,34 | $126,19 | 416,10K |
| 2026-09-11 | $128,60 | -1,88 % | $132,49 | $133,11 | $128,00 | 439,70K |
| 2026-09-10 | $131,06 | -1,51 % | $131,53 | $132,50 | $129,90 | 249,40K |
| 2026-09-09 | $133,07 | -0,64 % | $133,62 | $133,92 | $131,80 | 209,80K |
| 2026-09-08 | $133,93 | -0,67 % | $134,70 | $135,47 | $132,13 | 221,10K |
| 2026-09-04 | $134,84 | -1,07 % | $135,22 | $136,27 | $134,50 | 192,80K |
| 2026-09-03 | $136,30 | +0,30 % | $137,28 | $137,68 | $134,31 | 373,10K |
| 2026-09-02 | $135,89 | +0,79 % | $135,54 | $138,26 | $134,78 | 329,40K |
| 2026-09-01 | $134,83 | -0,08 % | $133,94 | $135,62 | $131,37 | 421,40K |
| 2026-08-31 | $134,94 | -0,13 % | $134,52 | $137,48 | $134,52 | 309,70K |
| 2026-08-28 | $135,12 | +1,11 % | $134,09 | $136,40 | $133,82 | 254,30K |
| 2026-08-27 | $133,64 | -2,42 % | $135,46 | $137,25 | $133,63 | 251,80K |
| 2026-08-26 | $136,96 | +0,09 % | $137,65 | $138,82 | $135,94 | 284,80K |
| 2026-08-25 | $136,84 | -0,44 % | $137,59 | $138,52 | $135,02 | 239,50K |
| 2026-08-24 | $137,45 | +2,15 % | $135,98 | $138,24 | $135,32 | 620,30K |
| 2026-08-21 | $134,56 | +1,49 % | $133,70 | $135,47 | $132,84 | 424,80K |
| 2026-08-20 | $132,58 | -0,48 % | $132,23 | $135,44 | $131,70 | 247,00K |
| 2026-08-19 | $133,22 | +2,37 % | $133,00 | $134,35 | $130,95 | 299,00K |
| 2026-08-18 | $130,14 | -2,48 % | $132,90 | $136,58 | $129,92 | 210,10K |
| 2026-08-17 | $133,45 | -0,01 % | $132,36 | $134,08 | $131,90 | 427,30K |
| 2026-08-14 | $133,47 | +2,68 % | $129,99 | $133,88 | $129,26 | 239,40K |
| 2026-08-13 | $129,99 | -0,26 % | $131,21 | $132,67 | $129,73 | 365,90K |
| 2026-08-12 | $130,33 | -1,19 % | $132,36 | $132,36 | $130,25 | 302,50K |
| 2026-08-11 | $131,90 | +1,96 % | $128,74 | $132,47 | $128,74 | 255,40K |
| 2026-08-10 | $129,36 | -0,39 % | $129,38 | $131,00 | $128,67 | 267,30K |
| 2026-08-07 | $129,87 | +1,07 % | $128,48 | $131,04 | $127,95 | 282,30K |
| 2026-08-06 | $128,50 | -1,33 % | $130,00 | $132,33 | $128,17 | 256,10K |
| 2026-08-05 | $130,23 | +2,41 % | $127,80 | $130,58 | $127,50 | 286,70K |
| 2026-08-04 | $127,16 | +0,85 % | $127,68 | $128,36 | $126,18 | 250,90K |
| 2026-08-03 | $126,09 | +1,96 % | $123,08 | $126,59 | $121,21 | 250,00K |
| 2026-07-31 | $123,67 | -0,23 % | $123,66 | $124,20 | $122,03 | 212,40K |
| 2026-07-30 | $123,96 | +1,11 % | $123,28 | $125,35 | $121,78 | 453,30K |
| 2026-07-29 | $122,60 | -1,58 % | $123,25 | $125,21 | $121,68 | 470,40K |
| 2026-07-28 | $124,57 | -0,29 % | $124,50 | $126,80 | $121,21 | 607,90K |
| 2026-07-27 | $124,93 | -1,47 % | $129,70 | $131,04 | $124,42 | 807,80K |
| 2026-07-24 | $126,79 | +8,34 % | $119,98 | $128,41 | $116,34 | 1,93M |
| 2026-07-23 | $117,03 | +4,06 % | $111,00 | $117,90 | $111,00 | 1,61M |
| 2026-07-22 | $112,46 | +3,21 % | $109,51 | $112,64 | $107,54 | 717,90K |
| 2026-07-21 | $108,96 | -0,68 % | $110,48 | $110,48 | $108,03 | 634,80K |
| 2026-07-20 | $109,71 | +0,61 % | $109,05 | $110,95 | $108,93 | 512,20K |
| 2026-07-17 | $109,05 | -1,58 % | $110,09 | $110,41 | $108,48 | 545,00K |
| 2026-07-16 | $110,80 | -2,40 % | $113,18 | $114,81 | $110,48 | 520,00K |
| 2026-07-15 | $113,53 | -0,01 % | $113,83 | $115,96 | $111,91 | 489,70K |
| 2026-07-14 | $113,54 | -0,40 % | $115,70 | $115,84 | $113,50 | 418,50K |
| 2026-07-13 | $114,00 | -1,59 % | $113,72 | $116,77 | $113,21 | 514,10K |
| 2026-07-10 | $115,84 | -3,45 % | $117,96 | $119,62 | $114,00 | 1,23M |
| 2026-07-09 | $119,98 | +0,61 % | $120,12 | $120,80 | $118,64 | 331,50K |
| 2026-07-08 | $119,25 | -3,30 % | $121,51 | $121,99 | $118,03 | 414,50K |
| 2026-07-07 | $123,32 | -0,92 % | $125,32 | $125,57 | $122,12 | 306,60K |
| 2026-07-06 | $124,46 | -0,02 % | $124,13 | $124,76 | $122,38 | 264,40K |
| 2026-07-02 | $124,49 | +1,57 % | $122,84 | $124,99 | $122,84 | 337,80K |
| 2026-07-01 | $122,56 | -0,59 % | $123,48 | $125,28 | $122,38 | 282,50K |
| 2026-06-30 | $123,29 | +3,99 % | $119,01 | $123,47 | $118,15 | 519,90K |
| 2026-06-29 | $118,56 | -1,35 % | $118,44 | $120,26 | $115,83 | 661,50K |
| 2026-06-26 | $120,18 | -1,35 % | $121,40 | $121,71 | $118,59 | 1,22M |
| 2026-06-25 | $121,82 | +0,76 % | $122,09 | $123,82 | $121,14 | 539,40K |
| 2026-06-24 | $120,90 | +1,82 % | $118,42 | $121,88 | $118,16 | 536,80K |
| 2026-06-23 | $118,74 | -0,28 % | $117,95 | $120,62 | $116,18 | 382,90K |
| 2026-06-22 | $119,07 | +4,93 % | $113,61 | $119,12 | $113,61 | 537,30K |
| 2026-06-18 | $113,48 | +2,19 % | $113,00 | $113,63 | $110,56 | 939,40K |
| 2026-06-17 | $111,05 | -0,59 % | $112,79 | $114,21 | $110,04 | 656,50K |
| 2026-06-16 | $111,71 | -8,39 % | $111,70 | $115,10 | $110,50 | 1,62M |
| 2026-06-15 | $121,94 | -1,75 % | $124,83 | $126,28 | $121,58 | 318,90K |
| 2026-06-12 | $124,11 | -0,06 % | $125,53 | $125,84 | $123,37 | 242,40K |
| 2026-06-11 | $124,19 | +3,68 % | $121,08 | $124,47 | $120,85 | 370,50K |
| 2026-06-10 | $119,78 | +0,26 % | $119,81 | $120,14 | $118,00 | 270,30K |
| 2026-06-09 | $119,47 | +5,86 % | $114,44 | $119,81 | $114,44 | 376,40K |
| 2026-06-08 | $112,86 | +0,60 % | $112,48 | $114,69 | $112,48 | 289,20K |
| 2026-06-05 | $112,19 | -0,53 % | $113,91 | $113,91 | $110,67 | 202,00K |
| 2026-06-04 | $112,79 | -0,07 % | $113,85 | $114,03 | $112,00 | 312,50K |
| 2026-06-03 | $112,87 | -0,43 % | $113,50 | $115,67 | $111,67 | 442,30K |
| 2026-06-02 | $113,36 | +1,43 % | $111,78 | $114,61 | $110,95 | 342,90K |
| 2026-06-01 | $111,76 | -1,84 % | $112,36 | $114,66 | $110,00 | 411,80K |
| 2026-05-29 | $113,85 | -2,37 % | $117,18 | $117,29 | $113,67 | 359,20K |
| 2026-05-28 | $116,61 | -1,00 % | $116,76 | $117,80 | $114,88 | 243,10K |
| 2026-05-27 | $117,79 | +0,80 % | $117,43 | $118,67 | $116,83 | 301,80K |
| 2026-05-26 | $116,86 | +2,11 % | $115,35 | $117,99 | $114,79 | 374,90K |