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 | $606,81 | +0,20 % | $607,30 | $610,42 | $604,86 | 209,40K |
| 2026-09-29 | $605,59 | -0,86 % | $607,89 | $614,84 | $601,93 | 248,40K |
| 2026-09-28 | $610,83 | -0,54 % | $611,02 | $615,43 | $605,16 | 298,00K |
| 2026-09-25 | $614,15 | +0,35 % | $614,50 | $619,10 | $611,72 | 259,50K |
| 2026-09-24 | $612,02 | -1,45 % | $614,16 | $623,85 | $610,01 | 368,50K |
| 2026-09-23 | $621,05 | +1,36 % | $612,33 | $624,58 | $611,86 | 466,50K |
| 2026-09-22 | $612,74 | +0,60 % | $612,49 | $614,35 | $605,58 | 351,90K |
| 2026-09-21 | $609,08 | +0,93 % | $609,85 | $612,00 | $603,99 | 306,50K |
| 2026-09-18 | $603,46 | +0,25 % | $604,26 | $606,00 | $597,94 | 379,60K |
| 2026-09-17 | $601,98 | +0,15 % | $608,02 | $608,82 | $601,12 | 241,50K |
| 2026-09-16 | $601,10 | +0,43 % | $602,51 | $605,34 | $596,71 | 310,50K |
| 2026-09-15 | $598,51 | +0,23 % | $597,17 | $602,52 | $593,35 | 300,70K |
| 2026-09-14 | $597,11 | -1,11 % | $596,60 | $599,99 | $590,42 | 239,00K |
| 2026-09-11 | $603,79 | +1,22 % | $603,88 | $608,55 | $598,59 | 243,00K |
| 2026-09-10 | $596,50 | +0,21 % | $593,40 | $605,57 | $590,10 | 260,60K |
| 2026-09-09 | $595,23 | -1,63 % | $603,98 | $611,46 | $594,20 | 284,90K |
| 2026-09-08 | $605,08 | -0,91 % | $609,63 | $610,83 | $604,69 | 207,00K |
| 2026-09-04 | $610,65 | +0,46 % | $607,57 | $611,42 | $606,04 | 151,90K |
| 2026-09-03 | $607,87 | +0,25 % | $607,77 | $609,12 | $598,29 | 175,10K |
| 2026-09-02 | $606,36 | -0,68 % | $612,00 | $614,99 | $606,11 | 214,50K |
| 2026-09-01 | $610,51 | -0,40 % | $610,73 | $615,40 | $605,74 | 199,50K |
| 2026-08-31 | $612,95 | -1,45 % | $621,41 | $624,00 | $612,81 | 329,90K |
| 2026-08-28 | $621,96 | -0,72 % | $627,27 | $627,27 | $617,17 | 187,00K |
| 2026-08-27 | $626,50 | -1,11 % | $631,95 | $632,09 | $624,31 | 277,10K |
| 2026-08-26 | $633,56 | +1,06 % | $629,31 | $639,03 | $629,31 | 238,90K |
| 2026-08-25 | $626,90 | +0,27 % | $631,46 | $633,54 | $625,14 | 186,10K |
| 2026-08-24 | $625,21 | -1,72 % | $636,25 | $636,43 | $619,08 | 226,70K |
| 2026-08-21 | $636,15 | +0,35 % | $636,19 | $639,84 | $629,27 | 362,10K |
| 2026-08-20 | $633,95 | -2,26 % | $643,95 | $646,09 | $630,60 | 310,70K |
| 2026-08-19 | $648,63 | -2,46 % | $667,62 | $668,32 | $647,55 | 248,30K |
| 2026-08-18 | $665,00 | -1,81 % | $670,65 | $671,44 | $660,00 | 202,10K |
| 2026-08-17 | $677,27 | -0,35 % | $678,15 | $685,74 | $670,69 | 167,50K |
| 2026-08-14 | $679,67 | +0,89 % | $673,44 | $681,00 | $672,64 | 188,90K |
| 2026-08-13 | $673,66 | -1,87 % | $688,32 | $690,76 | $670,81 | 245,90K |
| 2026-08-12 | $686,49 | +0,70 % | $686,63 | $688,85 | $676,73 | 264,20K |
| 2026-08-11 | $681,74 | -1,23 % | $690,38 | $694,17 | $673,12 | 298,00K |
| 2026-08-10 | $690,25 | -0,15 % | $694,13 | $697,67 | $689,64 | 326,50K |
| 2026-08-07 | $691,30 | +0,55 % | $689,60 | $691,62 | $680,96 | 302,80K |
| 2026-08-06 | $687,52 | +0,55 % | $690,54 | $694,92 | $681,65 | 255,30K |
| 2026-08-05 | $683,73 | -0,15 % | $684,76 | $693,50 | $683,09 | 443,40K |
| 2026-08-04 | $684,76 | +2,12 % | $675,63 | $687,20 | $672,98 | 501,00K |
| 2026-08-03 | $670,56 | +2,29 % | $656,17 | $671,12 | $653,71 | 319,50K |
| 2026-07-31 | $655,57 | +0,98 % | $655,50 | $668,32 | $647,79 | 467,70K |
| 2026-07-30 | $649,18 | +2,82 % | $638,82 | $649,18 | $631,01 | 585,70K |
| 2026-07-29 | $631,35 | -2,82 % | $646,64 | $648,11 | $629,17 | 272,60K |
| 2026-07-28 | $649,67 | -0,30 % | $648,60 | $650,75 | $638,73 | 441,10K |
| 2026-07-27 | $651,65 | -0,56 % | $657,78 | $660,05 | $642,30 | 327,40K |
| 2026-07-24 | $655,35 | +0,63 % | $653,74 | $660,41 | $646,49 | 293,60K |
| 2026-07-23 | $651,22 | +0,11 % | $650,82 | $669,57 | $645,94 | 514,70K |
| 2026-07-22 | $650,50 | +0,47 % | $653,50 | $672,00 | $620,95 | 1,15M |
| 2026-07-21 | $647,48 | +3,33 % | $630,89 | $661,96 | $622,48 | 1,02M |
| 2026-07-20 | $626,59 | -1,41 % | $635,67 | $643,49 | $621,98 | 458,60K |
| 2026-07-17 | $635,52 | +0,74 % | $614,22 | $637,83 | $610,00 | 312,40K |
| 2026-07-16 | $630,86 | +1,08 % | $618,77 | $631,73 | $611,50 | 322,40K |
| 2026-07-15 | $624,15 | +0,17 % | $625,51 | $630,87 | $611,52 | 375,10K |
| 2026-07-14 | $623,10 | -0,13 % | $629,68 | $633,27 | $621,59 | 309,70K |
| 2026-07-13 | $623,88 | -1,69 % | $632,39 | $636,35 | $622,98 | 309,90K |
| 2026-07-10 | $634,60 | +0,49 % | $633,18 | $638,64 | $625,00 | 478,50K |
| 2026-07-09 | $631,52 | -1,25 % | $646,02 | $654,36 | $631,06 | 298,60K |
| 2026-07-08 | $639,51 | -0,34 % | $634,68 | $640,74 | $630,73 | 274,10K |
| 2026-07-07 | $641,70 | -2,03 % | $658,19 | $658,19 | $630,04 | 302,80K |
| 2026-07-06 | $654,98 | +0,44 % | $655,11 | $662,54 | $650,00 | 222,50K |
| 2026-07-02 | $652,08 | -1,38 % | $663,87 | $674,57 | $646,35 | 315,70K |
| 2026-07-01 | $661,20 | -0,85 % | $660,24 | $674,66 | $649,09 | 398,50K |
| 2026-06-30 | $666,90 | +4,00 % | $645,43 | $672,44 | $645,43 | 522,50K |
| 2026-06-29 | $641,22 | +2,71 % | $624,28 | $641,78 | $617,45 | 361,90K |
| 2026-06-26 | $624,29 | -0,46 % | $623,18 | $634,78 | $617,52 | 582,50K |
| 2026-06-25 | $627,19 | +2,45 % | $618,07 | $633,19 | $617,79 | 233,30K |
| 2026-06-24 | $612,17 | -0,12 % | $612,03 | $618,74 | $607,65 | 307,40K |
| 2026-06-23 | $612,91 | -0,61 % | $607,19 | $621,00 | $605,68 | 335,90K |
| 2026-06-22 | $616,65 | -0,47 % | $617,30 | $624,88 | $608,05 | 391,50K |
| 2026-06-18 | $619,58 | +0,69 % | $631,83 | $631,83 | $612,06 | 624,60K |
| 2026-06-17 | $615,35 | -2,34 % | $630,21 | $634,74 | $613,98 | 349,20K |
| 2026-06-16 | $630,07 | +0,28 % | $630,97 | $641,83 | $628,36 | 270,60K |
| 2026-06-15 | $628,34 | +0,37 % | $635,71 | $636,83 | $623,49 | 244,60K |
| 2026-06-12 | $626,02 | +0,37 % | $628,29 | $628,29 | $617,85 | 270,20K |
| 2026-06-11 | $623,73 | +3,72 % | $606,85 | $629,94 | $606,80 | 245,40K |
| 2026-06-10 | $601,35 | -2,89 % | $619,68 | $623,90 | $601,35 | 271,00K |
| 2026-06-09 | $619,26 | +1,12 % | $616,45 | $621,44 | $601,80 | 343,00K |
| 2026-06-08 | $612,38 | +1,68 % | $606,52 | $618,69 | $602,50 | 353,70K |
| 2026-06-05 | $602,27 | -2,64 % | $611,26 | $615,02 | $599,84 | 222,20K |
| 2026-06-04 | $618,59 | +0,09 % | $621,25 | $623,94 | $615,40 | 227,20K |
| 2026-06-03 | $618,02 | -0,13 % | $618,84 | $625,96 | $616,62 | 298,00K |
| 2026-06-02 | $618,81 | +1,53 % | $611,39 | $619,35 | $607,71 | 251,30K |
| 2026-06-01 | $609,47 | -1,67 % | $611,82 | $614,03 | $603,75 | 371,30K |
| 2026-05-29 | $619,83 | -2,24 % | $632,82 | $634,34 | $619,65 | 560,80K |
| 2026-05-28 | $634,06 | +3,52 % | $614,24 | $636,83 | $611,92 | 459,60K |
| 2026-05-27 | $612,52 | -2,46 % | $628,00 | $632,00 | $612,08 | 362,10K |
| 2026-05-26 | $627,97 | +1,21 % | $625,01 | $634,58 | $621,50 | 428,30K |
| 2026-05-22 | $620,45 | +2,20 % | $611,26 | $621,88 | $605,79 | 280,40K |