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 | $1.082,60 | -1,56 % | $1.099,36 | $1.099,39 | $1.077,83 | 384,00K |
| 2026-09-29 | $1.099,79 | -0,85 % | $1.107,82 | $1.118,72 | $1.091,01 | 456,20K |
| 2026-09-28 | $1.109,22 | -0,63 % | $1.105,35 | $1.112,45 | $1.092,94 | 330,20K |
| 2026-09-25 | $1.116,20 | +0,99 % | $1.107,99 | $1.118,15 | $1.100,01 | 223,00K |
| 2026-09-24 | $1.105,28 | 0,00 % | $1.102,06 | $1.115,06 | $1.096,86 | 304,20K |
| 2026-09-23 | $1.105,28 | -0,64 % | $1.110,56 | $1.127,68 | $1.101,93 | 287,10K |
| 2026-09-22 | $1.112,42 | +0,25 % | $1.119,45 | $1.122,47 | $1.085,06 | 551,10K |
| 2026-09-21 | $1.109,65 | +2,17 % | $1.091,30 | $1.113,09 | $1.088,53 | 461,70K |
| 2026-09-18 | $1.086,05 | +0,93 % | $1.077,16 | $1.090,86 | $1.076,54 | 809,00K |
| 2026-09-17 | $1.076,01 | -0,38 % | $1.094,51 | $1.097,65 | $1.075,41 | 452,80K |
| 2026-09-16 | $1.080,11 | -0,45 % | $1.084,79 | $1.108,37 | $1.071,25 | 604,40K |
| 2026-09-15 | $1.085,00 | -2,36 % | $1.112,93 | $1.123,44 | $1.082,40 | 439,00K |
| 2026-09-14 | $1.111,22 | -2,55 % | $1.124,00 | $1.131,31 | $1.102,37 | 427,90K |
| 2026-09-11 | $1.140,32 | +1,19 % | $1.138,15 | $1.147,78 | $1.128,67 | 375,30K |
| 2026-09-10 | $1.126,88 | +0,11 % | $1.125,68 | $1.141,57 | $1.119,62 | 396,20K |
| 2026-09-09 | $1.125,68 | -1,70 % | $1.145,00 | $1.156,80 | $1.124,17 | 306,80K |
| 2026-09-08 | $1.145,14 | -1,46 % | $1.160,40 | $1.163,57 | $1.143,79 | 328,20K |
| 2026-09-04 | $1.162,05 | +0,36 % | $1.151,44 | $1.163,43 | $1.146,50 | 210,40K |
| 2026-09-03 | $1.157,83 | +0,35 % | $1.157,89 | $1.164,12 | $1.144,44 | 274,60K |
| 2026-09-02 | $1.153,75 | -0,17 % | $1.160,74 | $1.170,55 | $1.152,27 | 333,50K |
| 2026-09-01 | $1.155,76 | -1,36 % | $1.169,73 | $1.182,00 | $1.153,43 | 270,30K |
| 2026-08-31 | $1.171,74 | -1,20 % | $1.180,00 | $1.185,47 | $1.161,25 | 497,00K |
| 2026-08-28 | $1.185,97 | -0,04 % | $1.191,02 | $1.195,51 | $1.179,00 | 192,50K |
| 2026-08-27 | $1.186,48 | -1,70 % | $1.200,51 | $1.201,15 | $1.182,62 | 226,90K |
| 2026-08-26 | $1.207,06 | +1,21 % | $1.202,00 | $1.225,97 | $1.197,39 | 432,90K |
| 2026-08-25 | $1.192,60 | -0,54 % | $1.211,33 | $1.212,38 | $1.183,74 | 397,80K |
| 2026-08-24 | $1.199,08 | -0,11 % | $1.199,88 | $1.203,71 | $1.187,85 | 466,60K |
| 2026-08-21 | $1.200,35 | +1,69 % | $1.188,04 | $1.206,20 | $1.185,14 | 533,80K |
| 2026-08-20 | $1.180,40 | -3,48 % | $1.219,61 | $1.221,23 | $1.179,95 | 440,40K |
| 2026-08-19 | $1.222,91 | -0,88 % | $1.235,00 | $1.240,20 | $1.220,35 | 254,10K |
| 2026-08-18 | $1.233,78 | -0,33 % | $1.238,21 | $1.243,18 | $1.225,18 | 250,80K |
| 2026-08-17 | $1.237,82 | -1,52 % | $1.257,00 | $1.257,10 | $1.232,28 | 243,30K |
| 2026-08-14 | $1.256,90 | +0,85 % | $1.258,87 | $1.265,76 | $1.238,40 | 438,50K |
| 2026-08-13 | $1.246,31 | +0,88 % | $1.242,00 | $1.249,38 | $1.216,67 | 380,20K |
| 2026-08-12 | $1.235,48 | -0,53 % | $1.244,68 | $1.251,06 | $1.234,01 | 240,80K |
| 2026-08-11 | $1.242,04 | +1,52 % | $1.225,00 | $1.250,55 | $1.221,08 | 545,10K |
| 2026-08-10 | $1.223,48 | -0,14 % | $1.230,00 | $1.234,98 | $1.212,17 | 435,80K |
| 2026-08-07 | $1.225,25 | -2,92 % | $1.272,95 | $1.273,07 | $1.220,42 | 521,60K |
| 2026-08-06 | $1.262,07 | +0,59 % | $1.264,08 | $1.280,17 | $1.250,73 | 551,70K |
| 2026-08-05 | $1.254,71 | -1,60 % | $1.271,51 | $1.271,51 | $1.234,24 | 879,10K |
| 2026-08-04 | $1.275,05 | -0,82 % | $1.355,60 | $1.359,27 | $1.233,11 | 912,30K |
| 2026-08-03 | $1.285,56 | +2,49 % | $1.280,27 | $1.291,49 | $1.260,04 | 711,60K |
| 2026-07-31 | $1.254,38 | +0,36 % | $1.249,79 | $1.265,08 | $1.240,88 | 393,00K |
| 2026-07-30 | $1.249,91 | -1,16 % | $1.264,60 | $1.265,00 | $1.236,88 | 306,70K |
| 2026-07-29 | $1.264,60 | -3,32 % | $1.298,50 | $1.298,50 | $1.261,23 | 299,10K |
| 2026-07-28 | $1.307,97 | +1,69 % | $1.296,78 | $1.317,66 | $1.288,91 | 292,50K |
| 2026-07-27 | $1.286,27 | +4,01 % | $1.250,99 | $1.291,86 | $1.247,65 | 343,80K |
| 2026-07-24 | $1.236,71 | +1,88 % | $1.217,15 | $1.255,71 | $1.217,13 | 269,70K |
| 2026-07-23 | $1.213,83 | +1,60 % | $1.206,02 | $1.227,73 | $1.204,27 | 248,20K |
| 2026-07-22 | $1.194,70 | -0,90 % | $1.209,79 | $1.214,48 | $1.192,08 | 439,70K |
| 2026-07-21 | $1.205,49 | +0,06 % | $1.203,26 | $1.212,95 | $1.197,73 | 398,90K |
| 2026-07-20 | $1.204,73 | -0,80 % | $1.221,62 | $1.227,07 | $1.203,54 | 357,00K |
| 2026-07-17 | $1.214,43 | -1,35 % | $1.225,69 | $1.253,60 | $1.209,37 | 300,90K |
| 2026-07-16 | $1.231,11 | -0,09 % | $1.225,64 | $1.240,37 | $1.216,77 | 321,00K |
| 2026-07-15 | $1.232,18 | +1,39 % | $1.201,26 | $1.234,38 | $1.195,00 | 351,10K |
| 2026-07-14 | $1.215,34 | -1,59 % | $1.228,67 | $1.244,16 | $1.215,16 | 317,10K |
| 2026-07-13 | $1.235,00 | -4,36 % | $1.277,66 | $1.280,82 | $1.212,69 | 528,50K |
| 2026-07-10 | $1.291,35 | -0,34 % | $1.288,82 | $1.298,72 | $1.280,50 | 260,70K |
| 2026-07-09 | $1.295,71 | -0,06 % | $1.297,76 | $1.304,34 | $1.289,38 | 284,80K |
| 2026-07-08 | $1.296,43 | -2,50 % | $1.310,87 | $1.318,86 | $1.288,00 | 297,10K |
| 2026-07-07 | $1.329,63 | -1,23 % | $1.352,96 | $1.358,55 | $1.322,46 | 253,20K |
| 2026-07-06 | $1.346,12 | -0,18 % | $1.359,99 | $1.359,99 | $1.334,91 | 242,90K |
| 2026-07-02 | $1.348,49 | +3,00 % | $1.324,36 | $1.350,74 | $1.318,35 | 363,10K |
| 2026-07-01 | $1.309,18 | -1,72 % | $1.340,64 | $1.345,10 | $1.304,74 | 423,10K |
| 2026-06-30 | $1.332,04 | +0,65 % | $1.330,19 | $1.336,17 | $1.309,08 | 446,00K |
| 2026-06-29 | $1.323,44 | -0,08 % | $1.318,74 | $1.343,40 | $1.315,25 | 450,60K |
| 2026-06-26 | $1.324,56 | -0,60 % | $1.327,99 | $1.331,27 | $1.314,10 | 818,10K |
| 2026-06-25 | $1.332,56 | +0,75 % | $1.328,04 | $1.361,77 | $1.321,38 | 359,70K |
| 2026-06-24 | $1.322,67 | +1,93 % | $1.294,42 | $1.333,07 | $1.289,65 | 424,70K |
| 2026-06-23 | $1.297,68 | +0,14 % | $1.291,83 | $1.308,32 | $1.280,70 | 334,60K |
| 2026-06-22 | $1.295,90 | -2,44 % | $1.319,99 | $1.321,00 | $1.281,94 | 397,10K |
| 2026-06-18 | $1.328,31 | +0,88 % | $1.330,18 | $1.337,34 | $1.304,86 | 741,70K |
| 2026-06-17 | $1.316,75 | +1,20 % | $1.291,86 | $1.331,33 | $1.284,92 | 424,50K |
| 2026-06-16 | $1.301,20 | +1,87 % | $1.286,51 | $1.311,00 | $1.278,01 | 484,80K |
| 2026-06-15 | $1.277,35 | +1,70 % | $1.273,38 | $1.288,17 | $1.265,95 | 346,00K |
| 2026-06-12 | $1.256,05 | -0,12 % | $1.260,96 | $1.265,43 | $1.231,01 | 245,80K |
| 2026-06-11 | $1.257,59 | +3,73 % | $1.209,87 | $1.259,40 | $1.205,00 | 268,70K |
| 2026-06-10 | $1.212,36 | -3,57 % | $1.264,27 | $1.264,82 | $1.207,73 | 307,30K |
| 2026-06-09 | $1.257,24 | +4,22 % | $1.214,55 | $1.258,10 | $1.213,96 | 401,30K |
| 2026-06-08 | $1.206,28 | -2,62 % | $1.238,61 | $1.243,81 | $1.203,35 | 270,60K |
| 2026-06-05 | $1.238,74 | +0,87 % | $1.234,07 | $1.242,22 | $1.220,01 | 266,00K |
| 2026-06-04 | $1.228,09 | +1,36 % | $1.233,16 | $1.239,27 | $1.223,84 | 325,40K |
| 2026-06-03 | $1.211,57 | -2,84 % | $1.235,80 | $1.242,35 | $1.201,86 | 429,40K |
| 2026-06-02 | $1.246,98 | +0,69 % | $1.224,50 | $1.250,63 | $1.224,50 | 397,70K |
| 2026-06-01 | $1.238,41 | -1,58 % | $1.243,88 | $1.255,24 | $1.232,51 | 434,00K |
| 2026-05-29 | $1.258,32 | -0,53 % | $1.265,29 | $1.285,00 | $1.244,54 | 399,10K |
| 2026-05-28 | $1.265,06 | +1,95 % | $1.242,00 | $1.280,11 | $1.241,93 | 436,30K |
| 2026-05-27 | $1.240,91 | +1,22 % | $1.228,09 | $1.248,82 | $1.223,65 | 435,90K |
| 2026-05-26 | $1.226,00 | +1,03 % | $1.226,29 | $1.234,00 | $1.211,29 | 382,40K |
| 2026-05-22 | $1.213,51 | +0,35 % | $1.214,12 | $1.221,20 | $1.207,36 | 448,60K |