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 | $101,40 | +0,61 % | $101,42 | $102,10 | $99,68 | 512,70K |
| 2026-09-29 | $100,79 | +0,43 % | $101,75 | $102,49 | $99,57 | 396,50K |
| 2026-09-28 | $100,36 | -2,30 % | $102,56 | $102,56 | $98,28 | 488,00K |
| 2026-09-25 | $102,72 | +6,09 % | $97,90 | $103,04 | $97,26 | 499,60K |
| 2026-09-24 | $96,82 | -1,30 % | $96,87 | $96,98 | $94,91 | 478,00K |
| 2026-09-23 | $98,10 | +0,47 % | $97,63 | $98,62 | $95,69 | 332,10K |
| 2026-09-22 | $97,64 | +2,39 % | $95,37 | $97,99 | $94,74 | 556,40K |
| 2026-09-21 | $95,36 | +2,42 % | $93,83 | $96,00 | $91,00 | 435,90K |
| 2026-09-18 | $93,11 | +2,18 % | $93,63 | $94,20 | $91,31 | 830,20K |
| 2026-09-17 | $91,12 | +2,11 % | $91,84 | $93,58 | $88,70 | 792,20K |
| 2026-09-16 | $89,24 | -8,30 % | $98,85 | $98,85 | $88,09 | 846,40K |
| 2026-09-15 | $97,32 | +2,38 % | $96,30 | $99,41 | $95,00 | 668,40K |
| 2026-09-14 | $95,06 | -5,91 % | $95,74 | $97,08 | $94,80 | 384,40K |
| 2026-09-11 | $101,03 | +8,09 % | $94,91 | $101,06 | $94,16 | 530,20K |
| 2026-09-10 | $93,47 | -0,49 % | $91,90 | $93,70 | $91,11 | 669,70K |
| 2026-09-09 | $93,93 | -0,83 % | $93,92 | $96,49 | $93,77 | 913,80K |
| 2026-09-08 | $94,72 | -4,31 % | $99,57 | $100,46 | $94,44 | 525,40K |
| 2026-09-04 | $98,99 | +1,34 % | $98,81 | $99,91 | $97,64 | 491,90K |
| 2026-09-03 | $97,68 | +1,76 % | $95,75 | $98,27 | $94,46 | 553,90K |
| 2026-09-02 | $95,99 | +0,86 % | $95,70 | $97,31 | $94,25 | 751,50K |
| 2026-09-01 | $95,17 | -1,60 % | $95,29 | $96,37 | $93,41 | 1,17M |
| 2026-08-31 | $96,72 | +1,72 % | $95,78 | $98,26 | $95,78 | 711,90K |
| 2026-08-28 | $95,08 | -2,57 % | $97,59 | $97,88 | $94,69 | 749,10K |
| 2026-08-27 | $97,59 | +1,97 % | $97,10 | $97,73 | $95,47 | 1,65M |
| 2026-08-26 | $95,70 | +0,87 % | $95,23 | $96,39 | $94,64 | 664,30K |
| 2026-08-25 | $94,87 | +1,27 % | $95,03 | $95,39 | $93,51 | 789,70K |
| 2026-08-24 | $93,68 | -4,08 % | $96,52 | $97,26 | $93,29 | 898,30K |
| 2026-08-21 | $97,66 | -0,35 % | $98,53 | $99,08 | $96,68 | 981,90K |
| 2026-08-20 | $98,00 | -2,95 % | $100,00 | $100,91 | $97,78 | 440,90K |
| 2026-08-19 | $100,98 | -3,67 % | $105,39 | $106,57 | $100,67 | 369,50K |
| 2026-08-18 | $104,83 | -5,20 % | $105,32 | $107,04 | $101,82 | 491,30K |
| 2026-08-17 | $110,58 | +1,80 % | $109,71 | $113,36 | $109,70 | 615,60K |
| 2026-08-14 | $108,63 | +1,23 % | $107,03 | $109,74 | $107,03 | 416,60K |
| 2026-08-13 | $107,31 | -2,48 % | $109,83 | $111,63 | $106,76 | 534,20K |
| 2026-08-12 | $110,04 | +2,92 % | $110,09 | $111,48 | $108,56 | 284,70K |
| 2026-08-11 | $106,92 | +2,11 % | $106,91 | $108,32 | $105,88 | 390,60K |
| 2026-08-10 | $104,71 | -1,39 % | $106,45 | $107,76 | $104,52 | 527,60K |
| 2026-08-07 | $106,19 | +4,01 % | $103,49 | $106,79 | $103,49 | 582,80K |
| 2026-08-06 | $102,10 | +1,98 % | $98,52 | $104,69 | $98,52 | 848,00K |
| 2026-08-05 | $100,12 | -6,04 % | $103,73 | $105,52 | $99,95 | 1,55M |
| 2026-08-04 | $106,56 | +0,79 % | $110,88 | $110,88 | $104,57 | 925,20K |
| 2026-08-03 | $105,72 | -1,49 % | $104,44 | $109,16 | $103,63 | 384,20K |
| 2026-07-31 | $107,32 | -1,41 % | $112,61 | $112,92 | $106,96 | 866,20K |
| 2026-07-30 | $108,85 | +5,03 % | $108,24 | $111,26 | $106,76 | 878,50K |
| 2026-07-29 | $103,64 | -6,52 % | $109,85 | $110,99 | $103,51 | 815,70K |
| 2026-07-28 | $110,87 | -4,77 % | $111,66 | $113,97 | $108,90 | 583,10K |
| 2026-07-27 | $116,42 | +3,03 % | $114,20 | $117,20 | $110,75 | 374,90K |
| 2026-07-24 | $113,00 | -3,91 % | $116,00 | $116,69 | $111,89 | 588,90K |
| 2026-07-23 | $117,60 | -2,50 % | $115,45 | $119,11 | $114,67 | 663,30K |
| 2026-07-22 | $120,62 | +1,09 % | $116,10 | $123,21 | $116,10 | 968,20K |
| 2026-07-21 | $119,32 | +5,04 % | $118,28 | $119,72 | $115,73 | 523,30K |
| 2026-07-20 | $113,60 | -0,39 % | $115,08 | $117,12 | $113,44 | 507,10K |
| 2026-07-17 | $114,05 | -1,30 % | $110,35 | $117,46 | $110,11 | 1,17M |
| 2026-07-16 | $115,55 | -4,97 % | $117,64 | $118,53 | $114,03 | 551,50K |
| 2026-07-15 | $121,59 | -1,02 % | $123,94 | $124,62 | $118,74 | 587,50K |
| 2026-07-14 | $122,84 | +3,10 % | $124,41 | $124,75 | $120,93 | 582,60K |
| 2026-07-13 | $119,15 | -6,00 % | $123,29 | $123,29 | $118,33 | 664,70K |
| 2026-07-10 | $126,76 | -2,12 % | $127,41 | $128,18 | $124,77 | 935,80K |
| 2026-07-09 | $129,50 | +4,97 % | $128,31 | $135,79 | $128,31 | 1,38M |
| 2026-07-08 | $123,37 | +3,35 % | $118,08 | $124,26 | $118,08 | 1,38M |
| 2026-07-07 | $119,37 | -3,90 % | $119,82 | $121,25 | $115,98 | 734,20K |
| 2026-07-06 | $124,21 | +3,92 % | $122,65 | $129,66 | $122,50 | 1,19M |
| 2026-07-02 | $119,52 | -5,65 % | $125,88 | $130,07 | $117,31 | 2,10M |
| 2026-07-01 | $126,68 | +1,97 % | $121,55 | $128,06 | $121,55 | 1,68M |
| 2026-06-30 | $124,23 | +5,84 % | $118,02 | $125,20 | $117,63 | 2,36M |
| 2026-06-29 | $117,38 | -2,99 % | $119,53 | $124,00 | $116,48 | 2,33M |
| 2026-06-26 | $121,00 | -3,68 % | $126,22 | $129,99 | $120,36 | 7,70M |
| 2026-06-25 | $125,62 | -3,45 % | $137,03 | $137,03 | $123,84 | 1,14M |
| 2026-06-24 | $130,11 | -3,20 % | $133,11 | $135,33 | $126,41 | 651,60K |
| 2026-06-23 | $134,41 | -6,52 % | $133,10 | $138,00 | $130,05 | 659,60K |
| 2026-06-22 | $143,79 | +2,06 % | $142,90 | $146,83 | $140,46 | 508,10K |
| 2026-06-18 | $140,89 | +5,51 % | $138,82 | $143,05 | $136,91 | 1,03M |
| 2026-06-17 | $133,53 | -1,04 % | $138,72 | $139,12 | $133,19 | 606,00K |
| 2026-06-16 | $134,94 | -3,77 % | $138,81 | $142,72 | $134,50 | 342,30K |
| 2026-06-15 | $140,23 | +1,29 % | $145,00 | $146,00 | $139,56 | 463,00K |
| 2026-06-12 | $138,44 | +1,73 % | $136,36 | $138,94 | $134,00 | 513,40K |
| 2026-06-11 | $136,08 | +5,64 % | $132,45 | $136,45 | $126,70 | 1,34M |
| 2026-06-10 | $128,82 | -1,57 % | $128,92 | $133,97 | $125,50 | 942,50K |
| 2026-06-09 | $130,88 | -3,76 % | $139,81 | $140,75 | $124,70 | 1,07M |
| 2026-06-08 | $136,00 | +10,77 % | $129,21 | $136,29 | $126,74 | 1,15M |
| 2026-06-05 | $122,78 | -12,98 % | $136,63 | $137,43 | $122,18 | 1,33M |
| 2026-06-04 | $141,09 | -2,68 % | $139,61 | $145,00 | $137,00 | 756,10K |
| 2026-06-03 | $144,98 | -0,73 % | $147,16 | $147,98 | $142,39 | 444,40K |
| 2026-06-02 | $146,04 | +8,23 % | $138,40 | $146,11 | $136,88 | 590,60K |
| 2026-06-01 | $134,93 | -1,71 % | $137,33 | $140,55 | $133,89 | 797,60K |
| 2026-05-29 | $137,28 | -4,17 % | $144,50 | $147,84 | $136,48 | 1,08M |
| 2026-05-28 | $143,26 | +1,14 % | $141,53 | $143,84 | $136,46 | 826,70K |
| 2026-05-27 | $141,64 | -4,02 % | $149,11 | $149,11 | $140,48 | 915,80K |
| 2026-05-26 | $147,57 | +2,70 % | $147,50 | $148,10 | $142,09 | 907,70K |
| 2026-05-22 | $143,69 | +8,58 % | $133,99 | $144,23 | $133,24 | 981,80K |