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 | $255,56 | -0,79 % | $257,58 | $260,46 | $255,53 | 577,20K |
| 2026-09-29 | $257,60 | -0,13 % | $257,41 | $259,89 | $254,21 | 448,10K |
| 2026-09-28 | $257,93 | -0,69 % | $258,00 | $265,64 | $256,85 | 541,50K |
| 2026-09-25 | $259,71 | +4,08 % | $248,89 | $260,97 | $248,86 | 735,10K |
| 2026-09-24 | $249,54 | -2,69 % | $258,55 | $259,51 | $249,38 | 575,80K |
| 2026-09-23 | $256,44 | -2,14 % | $262,55 | $263,97 | $255,41 | 631,60K |
| 2026-09-22 | $262,06 | +0,42 % | $263,06 | $265,20 | $261,30 | 781,90K |
| 2026-09-21 | $260,97 | -0,39 % | $261,93 | $263,58 | $258,02 | 670,80K |
| 2026-09-18 | $261,99 | +0,03 % | $263,49 | $265,83 | $258,55 | 3,18M |
| 2026-09-17 | $261,90 | -1,46 % | $264,60 | $265,92 | $260,16 | 706,40K |
| 2026-09-16 | $265,78 | +1,89 % | $261,00 | $267,78 | $260,77 | 629,00K |
| 2026-09-15 | $260,85 | -1,38 % | $262,90 | $263,77 | $256,71 | 518,70K |
| 2026-09-14 | $264,51 | +0,31 % | $267,50 | $270,25 | $262,01 | 626,10K |
| 2026-09-11 | $263,69 | +0,09 % | $266,29 | $267,66 | $260,30 | 588,10K |
| 2026-09-10 | $263,46 | -2,09 % | $267,99 | $270,61 | $262,86 | 629,20K |
| 2026-09-09 | $269,08 | +3,87 % | $258,61 | $270,29 | $256,46 | 723,00K |
| 2026-09-08 | $259,06 | -2,26 % | $261,07 | $266,75 | $258,18 | 799,20K |
| 2026-09-04 | $265,05 | +0,59 % | $261,04 | $266,00 | $261,01 | 557,50K |
| 2026-09-03 | $263,49 | +1,92 % | $261,79 | $264,93 | $256,25 | 870,30K |
| 2026-09-02 | $258,53 | -2,75 % | $267,16 | $267,82 | $253,51 | 1,05M |
| 2026-09-01 | $265,84 | -0,03 % | $267,15 | $273,58 | $262,79 | 816,00K |
| 2026-08-31 | $265,91 | -0,33 % | $265,71 | $269,53 | $262,44 | 830,30K |
| 2026-08-28 | $266,80 | -0,35 % | $272,81 | $272,81 | $264,09 | 519,40K |
| 2026-08-27 | $267,75 | -2,35 % | $270,35 | $273,13 | $264,22 | 1,18M |
| 2026-08-26 | $274,19 | +0,85 % | $272,37 | $278,16 | $272,06 | 513,30K |
| 2026-08-25 | $271,88 | -2,41 % | $277,66 | $277,66 | $270,86 | 994,60K |
| 2026-08-24 | $278,59 | -0,78 % | $279,75 | $283,05 | $276,94 | 752,40K |
| 2026-08-21 | $280,77 | +3,00 % | $274,68 | $280,89 | $274,07 | 818,80K |
| 2026-08-20 | $272,60 | +1,52 % | $268,00 | $276,00 | $266,14 | 616,60K |
| 2026-08-19 | $268,52 | -0,63 % | $270,91 | $277,76 | $268,51 | 704,10K |
| 2026-08-18 | $270,21 | +2,14 % | $267,00 | $271,92 | $267,00 | 636,10K |
| 2026-08-17 | $264,56 | -1,25 % | $265,64 | $268,13 | $264,29 | 645,50K |
| 2026-08-14 | $267,90 | +0,32 % | $266,64 | $268,25 | $266,24 | 530,00K |
| 2026-08-13 | $267,05 | +0,10 % | $268,11 | $270,57 | $264,65 | 778,10K |
| 2026-08-12 | $266,79 | +2,83 % | $258,21 | $269,31 | $256,29 | 641,90K |
| 2026-08-11 | $259,45 | -0,18 % | $259,14 | $263,55 | $257,32 | 580,40K |
| 2026-08-10 | $259,93 | -0,84 % | $261,30 | $264,26 | $259,15 | 889,10K |
| 2026-08-07 | $262,13 | +2,14 % | $256,49 | $263,14 | $255,70 | 626,20K |
| 2026-08-06 | $256,64 | -1,95 % | $264,15 | $265,32 | $256,24 | 725,60K |
| 2026-08-05 | $261,74 | +3,32 % | $256,12 | $263,60 | $250,66 | 1,10M |
| 2026-08-04 | $253,33 | +1,34 % | $248,19 | $254,89 | $244,44 | 1,09M |
| 2026-08-03 | $249,99 | -1,88 % | $257,43 | $260,83 | $248,65 | 1,16M |
| 2026-07-31 | $254,78 | +0,81 % | $251,15 | $255,94 | $249,65 | 1,10M |
| 2026-07-30 | $252,73 | -1,90 % | $255,79 | $256,00 | $247,54 | 1,23M |
| 2026-07-29 | $257,62 | -1,91 % | $257,91 | $261,18 | $254,98 | 1,28M |
| 2026-07-28 | $262,63 | +7,92 % | $246,54 | $262,68 | $246,10 | 1,83M |
| 2026-07-27 | $243,36 | +4,36 % | $238,48 | $248,82 | $234,23 | 2,22M |
| 2026-07-24 | $233,20 | +17,17 % | $235,01 | $246,82 | $229,37 | 4,64M |
| 2026-07-23 | $199,02 | +1,88 % | $194,48 | $200,09 | $191,76 | 1,77M |
| 2026-07-22 | $195,35 | -0,58 % | $195,65 | $198,56 | $191,26 | 892,90K |
| 2026-07-21 | $196,49 | +1,09 % | $193,69 | $197,78 | $191,59 | 906,30K |
| 2026-07-20 | $194,38 | -0,27 % | $196,09 | $198,13 | $193,58 | 802,40K |
| 2026-07-17 | $194,91 | -2,15 % | $197,65 | $199,52 | $194,72 | 1,24M |
| 2026-07-16 | $199,20 | +3,57 % | $192,00 | $200,99 | $192,00 | 1,19M |
| 2026-07-15 | $192,34 | +4,71 % | $182,21 | $193,87 | $182,20 | 1,55M |
| 2026-07-14 | $183,69 | -5,71 % | $185,00 | $189,15 | $179,91 | 3,00M |
| 2026-07-13 | $194,81 | -4,62 % | $204,09 | $205,94 | $194,08 | 1,14M |
| 2026-07-10 | $204,25 | -1,22 % | $207,81 | $208,88 | $201,26 | 879,10K |
| 2026-07-09 | $206,77 | +0,25 % | $205,06 | $209,42 | $204,28 | 807,10K |
| 2026-07-08 | $206,26 | -1,23 % | $206,01 | $206,78 | $202,34 | 774,00K |
| 2026-07-07 | $208,82 | +1,28 % | $208,36 | $210,41 | $206,77 | 792,50K |
| 2026-07-06 | $206,19 | +1,21 % | $206,67 | $207,53 | $203,93 | 1,16M |
| 2026-07-02 | $203,72 | +6,55 % | $192,01 | $208,52 | $191,63 | 2,11M |
| 2026-07-01 | $191,20 | +2,20 % | $187,68 | $192,00 | $187,08 | 1,07M |
| 2026-06-30 | $187,08 | -0,05 % | $187,17 | $187,80 | $183,50 | 1,24M |
| 2026-06-29 | $187,17 | -0,97 % | $188,07 | $188,64 | $185,03 | 1,12M |
| 2026-06-26 | $189,00 | +2,75 % | $184,39 | $189,00 | $181,40 | 1,57M |
| 2026-06-25 | $183,94 | +0,54 % | $184,23 | $186,52 | $182,80 | 682,90K |
| 2026-06-24 | $182,96 | +1,15 % | $180,08 | $185,25 | $178,26 | 1,11M |
| 2026-06-23 | $180,88 | +1,19 % | $178,99 | $182,00 | $177,64 | 831,50K |
| 2026-06-22 | $178,75 | +3,58 % | $173,92 | $178,99 | $171,75 | 1,31M |
| 2026-06-18 | $172,57 | -3,32 % | $179,57 | $181,11 | $171,45 | 2,60M |
| 2026-06-17 | $178,50 | -2,76 % | $182,25 | $184,86 | $177,98 | 1,21M |
| 2026-06-16 | $183,56 | +2,48 % | $180,57 | $184,79 | $180,12 | 1,43M |
| 2026-06-15 | $179,11 | +2,55 % | $178,40 | $179,99 | $174,89 | 1,49M |
| 2026-06-12 | $174,66 | +0,86 % | $173,69 | $179,02 | $172,87 | 1,33M |
| 2026-06-11 | $173,17 | +5,10 % | $165,19 | $175,74 | $165,19 | 1,68M |
| 2026-06-10 | $164,77 | -0,96 % | $164,07 | $168,90 | $161,75 | 906,70K |
| 2026-06-09 | $166,36 | +2,06 % | $164,40 | $167,60 | $161,79 | 1,25M |
| 2026-06-08 | $163,01 | +0,59 % | $161,58 | $163,10 | $157,58 | 1,58M |
| 2026-06-05 | $162,06 | +0,43 % | $163,44 | $166,09 | $161,46 | 1,03M |
| 2026-06-04 | $161,37 | -2,11 % | $166,62 | $169,09 | $157,71 | 1,81M |
| 2026-06-03 | $164,84 | +0,76 % | $160,00 | $166,37 | $159,11 | 2,46M |
| 2026-06-02 | $163,60 | -3,82 % | $170,30 | $170,85 | $162,55 | 1,44M |
| 2026-06-01 | $170,09 | -2,98 % | $172,96 | $175,09 | $166,00 | 1,75M |
| 2026-05-29 | $175,32 | +1,22 % | $171,13 | $179,56 | $171,13 | 1,42M |
| 2026-05-28 | $173,20 | -4,34 % | $179,19 | $180,36 | $172,39 | 1,12M |
| 2026-05-27 | $181,06 | +2,65 % | $177,35 | $182,69 | $176,59 | 1,51M |
| 2026-05-26 | $176,38 | +1,50 % | $171,91 | $179,01 | $171,59 | 1,22M |
| 2026-05-22 | $173,78 | -2,37 % | $178,08 | $182,01 | $173,75 | 1,01M |