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 | $179,72 | +1,21 % | $177,62 | $180,85 | $174,58 | 1,10M |
| 2026-09-29 | $177,58 | -2,20 % | $180,92 | $182,44 | $176,72 | 778,20K |
| 2026-09-28 | $181,58 | -0,60 % | $184,19 | $184,64 | $180,70 | 940,30K |
| 2026-09-25 | $182,67 | -1,29 % | $183,89 | $185,25 | $180,55 |
| 1,18M |
| 2026-09-24 | $185,06 | -2,13 % | $185,59 | $186,82 | $180,00 | 1,60M |
| 2026-09-23 | $189,08 | +0,11 % | $187,79 | $190,58 | $187,68 | 747,10K |
| 2026-09-22 | $188,87 | -1,18 % | $192,40 | $192,40 | $187,19 | 1,09M |
| 2026-09-21 | $191,12 | +0,98 % | $189,28 | $193,41 | $188,35 | 1,04M |
| 2026-09-18 | $189,26 | -0,02 % | $186,92 | $190,07 | $185,48 | 3,67M |
| 2026-09-17 | $189,30 | -1,63 % | $193,01 | $193,73 | $187,70 | 725,30K |
| 2026-09-16 | $192,43 | +1,21 % | $192,33 | $195,34 | $190,27 | 686,00K |
| 2026-09-15 | $190,13 | -1,85 % | $193,19 | $193,69 | $189,86 | 1,43M |
| 2026-09-14 | $193,72 | +1,79 % | $191,33 | $197,81 | $191,33 | 1,01M |
| 2026-09-11 | $190,31 | +0,35 % | $191,53 | $192,83 | $187,86 | 833,70K |
| 2026-09-10 | $189,64 | -0,75 % | $191,08 | $191,50 | $187,67 | 1,05M |
| 2026-09-09 | $191,08 | -2,17 % | $193,90 | $193,91 | $189,80 | 1,21M |
| 2026-09-08 | $195,32 | +5,01 % | $184,46 | $196,06 | $180,21 | 2,22M |
| 2026-09-04 | $186,01 | -1,80 % | $188,11 | $189,97 | $185,93 | 993,30K |
| 2026-09-03 | $189,42 | -0,19 % | $191,69 | $192,54 | $187,20 | 749,50K |
| 2026-09-02 | $189,79 | +4,13 % | $183,15 | $190,21 | $182,73 | 868,80K |
| 2026-09-01 | $182,27 | -0,19 % | $181,45 | $183,70 | $181,21 | 738,20K |
| 2026-08-31 | $182,61 | -1,10 % | $184,19 | $185,36 | $182,35 | 710,10K |
| 2026-08-28 | $184,64 | +0,16 % | $185,14 | $185,76 | $182,91 | 641,30K |
| 2026-08-27 | $184,34 | -1,89 % | $187,10 | $188,70 | $183,70 | 683,60K |
| 2026-08-26 | $187,90 | -2,85 % | $192,38 | $194,92 | $187,83 | 739,30K |
| 2026-08-25 | $193,41 | -0,01 % | $194,06 | $195,04 | $191,58 | 1,39M |
| 2026-08-24 | $193,42 | +0,14 % | $194,23 | $196,19 | $192,74 | 2,04M |
| 2026-08-21 | $193,14 | -1,18 % | $195,78 | $196,02 | $192,13 | 724,80K |
| 2026-08-20 | $195,45 | -3,09 % | $200,04 | $203,04 | $194,11 | 1,07M |
| 2026-08-19 | $201,69 | +4,99 % | $193,23 | $202,09 | $192,58 | 949,30K |
| 2026-08-18 | $192,11 | -1,55 % | $195,36 | $196,49 | $192,03 | 698,60K |
| 2026-08-17 | $195,14 | -3,05 % | $199,67 | $199,99 | $194,47 | 1,02M |
| 2026-08-14 | $201,28 | +0,80 % | $197,49 | $202,69 | $197,49 | 955,70K |
| 2026-08-13 | $199,68 | +2,33 % | $196,14 | $199,80 | $194,66 | 1,24M |
| 2026-08-12 | $195,14 | +0,21 % | $193,81 | $195,99 | $192,40 | 1,00M |
| 2026-08-11 | $194,73 | +2,80 % | $189,07 | $194,82 | $189,07 | 1,15M |
| 2026-08-10 | $189,42 | +1,53 % | $186,48 | $189,77 | $185,61 | 1,39M |
| 2026-08-07 | $186,56 | -0,39 % | $185,98 | $189,44 | $185,34 | 624,90K |
| 2026-08-06 | $187,29 | +2,31 % | $184,13 | $189,80 | $183,32 | 892,90K |
| 2026-08-05 | $183,07 | -0,78 % | $186,83 | $187,00 | $181,88 | 1,07M |
| 2026-08-04 | $184,51 | +0,33 % | $193,56 | $194,51 | $180,25 | 3,02M |
| 2026-08-03 | $183,91 | +1,16 % | $182,94 | $188,85 | $182,85 | 1,81M |
| 2026-07-31 | $181,81 | -1,09 % | $182,22 | $183,11 | $179,00 | 893,40K |
| 2026-07-30 | $183,81 | -1,89 % | $184,72 | $186,19 | $181,47 | 1,40M |
| 2026-07-29 | $187,35 | +0,69 % | $186,14 | $187,64 | $184,75 | 555,90K |
| 2026-07-28 | $186,06 | +1,75 % | $184,69 | $187,65 | $183,54 | 800,30K |
| 2026-07-27 | $182,86 | +1,24 % | $183,28 | $184,78 | $181,68 | 811,30K |
| 2026-07-24 | $180,62 | +0,66 % | $179,49 | $182,19 | $178,51 | 502,80K |
| 2026-07-23 | $179,43 | -1,22 % | $180,27 | $181,62 | $178,50 | 1,60M |
| 2026-07-22 | $181,65 | -0,03 % | $181,88 | $183,07 | $180,92 | 434,00K |
| 2026-07-21 | $181,70 | -0,60 % | $181,09 | $182,76 | $179,78 | 709,80K |
| 2026-07-20 | $182,79 | -1,26 % | $184,33 | $186,24 | $181,93 | 698,20K |
| 2026-07-17 | $185,13 | +0,19 % | $183,84 | $187,57 | $183,35 | 1,05M |
| 2026-07-16 | $184,78 | -0,50 % | $185,72 | $186,88 | $180,06 | 1,06M |
| 2026-07-15 | $185,70 | +0,62 % | $184,57 | $188,32 | $183,69 | 953,80K |
| 2026-07-14 | $184,56 | +1,99 % | $180,21 | $185,09 | $180,21 | 1,77M |
| 2026-07-13 | $180,96 | -1,87 % | $185,56 | $186,57 | $180,41 | 1,34M |
| 2026-07-10 | $184,40 | -2,01 % | $189,19 | $189,80 | $182,51 | 1,59M |
| 2026-07-09 | $188,18 | -2,45 % | $191,95 | $193,86 | $186,32 | 1,31M |
| 2026-07-08 | $192,91 | -0,35 % | $193,18 | $194,24 | $191,38 | 1,36M |
| 2026-07-07 | $193,58 | +0,67 % | $195,00 | $198,28 | $193,34 | 847,90K |
| 2026-07-06 | $192,30 | -1,09 % | $193,03 | $195,37 | $189,40 | 1,02M |
| 2026-07-02 | $194,42 | -3,96 % | $201,00 | $202,23 | $193,50 | 1,50M |
| 2026-07-01 | $202,43 | +0,56 % | $200,76 | $209,97 | $200,76 | 1,83M |
| 2026-06-30 | $201,31 | -4,87 % | $208,83 | $210,88 | $201,23 | 2,84M |
| 2026-06-29 | $211,62 | -1,97 % | $214,75 | $218,85 | $209,35 | 1,76M |
| 2026-06-26 | $215,88 | +5,93 % | $205,40 | $217,13 | $203,65 | 1,71M |
| 2026-06-25 | $203,80 | +0,14 % | $203,46 | $208,15 | $202,98 | 983,20K |
| 2026-06-24 | $203,51 | +0,40 % | $203,58 | $206,75 | $202,72 | 1,03M |
| 2026-06-23 | $202,70 | +2,76 % | $197,44 | $203,33 | $197,16 | 1,29M |
| 2026-06-22 | $197,26 | -0,76 % | $197,84 | $200,73 | $195,80 | 1,59M |
| 2026-06-18 | $198,78 | +2,18 % | $196,44 | $204,89 | $193,88 | 6,62M |
| 2026-06-17 | $194,53 | -2,75 % | $198,09 | $198,43 | $192,64 | 1,97M |
| 2026-06-16 | $200,03 | -0,58 % | $201,57 | $203,70 | $194,80 | 1,58M |
| 2026-06-15 | $201,19 | -1,07 % | $203,13 | $204,98 | $199,64 | 2,22M |
| 2026-06-12 | $203,36 | -4,84 % | $215,67 | $216,70 | $198,82 | 1,89M |
| 2026-06-11 | $213,70 | +3,52 % | $206,54 | $214,36 | $205,74 | 1,05M |
| 2026-06-10 | $206,43 | +0,97 % | $205,43 | $209,41 | $204,96 | 813,90K |
| 2026-06-09 | $204,44 | +0,90 % | $203,62 | $208,13 | $202,26 | 882,40K |
| 2026-06-08 | $202,61 | -0,43 % | $202,96 | $207,13 | $200,29 | 1,20M |
| 2026-06-05 | $203,49 | +0,49 % | $202,59 | $205,59 | $201,33 | 1,01M |
| 2026-06-04 | $202,49 | +1,97 % | $201,81 | $203,94 | $200,25 | 1,09M |
| 2026-06-03 | $198,57 | -2,94 % | $202,65 | $203,06 | $197,83 | 1,17M |
| 2026-06-02 | $204,59 | -1,86 % | $206,64 | $208,19 | $203,07 | 1,14M |
| 2026-06-01 | $208,47 | +1,60 % | $205,46 | $212,00 | $204,34 | 1,25M |
| 2026-05-29 | $205,18 | +2,31 % | $199,93 | $206,07 | $198,75 | 1,21M |
| 2026-05-28 | $200,54 | +6,87 % | $186,48 | $202,50 | $186,38 | 1,98M |
| 2026-05-27 | $187,64 | -0,24 % | $189,01 | $193,03 | $187,57 | 1,23M |
| 2026-05-26 | $188,09 | -1,78 % | $192,15 | $193,16 | $187,50 | 1,51M |
| 2026-05-22 | $191,50 | -0,07 % | $192,54 | $194,57 | $190,58 | 556,40K |