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 | $675,05 | -0,67 % | $675,95 | $683,63 | $671,63 | 2,32M |
| 2026-09-29 | $679,61 | +0,15 % | $676,42 | $681,38 | $670,90 | 1,85M |
| 2026-09-28 | $678,60 | +0,53 % | $668,02 | $682,61 | $664,23 | 1,90M |
| 2026-09-25 | $675,00 | -0,50 % | $677,53 | $678,00 | $664,53 | 2,10M |
| 2026-09-24 | $678,39 | +1,97 % | $660,91 | $682,98 | $655,95 | 2,10M |
| 2026-09-23 | $665,30 | +1,03 % | $657,61 | $671,47 | $655,78 | 2,35M |
| 2026-09-22 | $658,52 | -0,04 % | $656,41 | $662,87 | $651,54 | 2,10M |
| 2026-09-21 | $658,76 | +1,12 % | $653,89 | $660,44 | $649,12 | 2,30M |
| 2026-09-18 | $651,45 | -1,04 % | $656,61 | $660,10 | $646,81 | 4,58M |
| 2026-09-17 | $658,32 | +1,53 % | $656,75 | $663,57 | $649,00 | 4,20M |
| 2026-09-16 | $648,43 | +1,10 % | $642,00 | $653,40 | $638,00 | 2,88M |
| 2026-09-15 | $641,39 | +4,53 % | $615,47 | $641,97 | $613,95 | 3,02M |
| 2026-09-14 | $613,62 | +0,62 % | $614,94 | $616,00 | $605,65 | 1,27M |
| 2026-09-11 | $609,82 | +1,10 % | $609,96 | $615,24 | $606,15 | 1,79M |
| 2026-09-10 | $603,18 | -0,41 % | $596,47 | $606,63 | $594,82 | 1,55M |
| 2026-09-09 | $605,69 | +0,44 % | $601,93 | $609,51 | $597,31 | 1,96M |
| 2026-09-08 | $603,02 | -1,75 % | $602,20 | $608,10 | $595,82 | 2,70M |
| 2026-09-04 | $613,78 | -0,75 % | $608,58 | $615,74 | $605,53 | 1,23M |
| 2026-09-03 | $618,43 | +1,63 % | $614,03 | $622,91 | $603,52 | 1,80M |
| 2026-09-02 | $608,54 | +1,34 % | $601,63 | $614,60 | $600,70 | 1,62M |
| 2026-09-01 | $600,50 | -2,69 % | $619,00 | $621,00 | $599,52 | 1,39M |
| 2026-08-31 | $617,10 | -0,82 % | $614,38 | $620,72 | $610,35 | 1,43M |
| 2026-08-28 | $622,18 | -1,35 % | $626,58 | $630,00 | $617,45 | 1,02M |
| 2026-08-27 | $630,70 | -0,47 % | $629,47 | $637,13 | $626,33 | 1,47M |
| 2026-08-26 | $633,71 | +0,89 % | $622,23 | $636,06 | $622,23 | 1,84M |
| 2026-08-25 | $628,15 | -0,09 % | $631,01 | $647,00 | $618,03 | 1,54M |
| 2026-08-24 | $628,74 | -0,08 % | $630,00 | $630,00 | $615,97 | 1,73M |
| 2026-08-21 | $629,27 | +0,27 % | $626,48 | $629,51 | $616,27 | 1,56M |
| 2026-08-20 | $627,55 | +2,28 % | $609,85 | $634,70 | $607,37 | 2,75M |
| 2026-08-19 | $613,54 | +4,16 % | $595,11 | $620,48 | $595,00 | 2,51M |
| 2026-08-18 | $589,04 | +0,60 % | $588,87 | $592,22 | $584,86 | 1,72M |
| 2026-08-17 | $585,51 | -0,47 % | $582,55 | $592,32 | $580,00 | 887,30K |
| 2026-08-14 | $588,29 | -1,28 % | $592,11 | $594,74 | $587,51 | 1,06M |
| 2026-08-13 | $595,89 | -1,18 % | $606,29 | $606,75 | $593,39 | 1,45M |
| 2026-08-12 | $603,01 | -0,33 % | $599,21 | $604,19 | $595,00 | 1,53M |
| 2026-08-11 | $605,00 | +0,89 % | $599,99 | $606,21 | $594,81 | 1,66M |
| 2026-08-10 | $599,69 | +0,96 % | $588,53 | $599,69 | $588,53 | 1,86M |
| 2026-08-07 | $594,00 | +2,41 % | $578,00 | $594,26 | $574,77 | 2,21M |
| 2026-08-06 | $580,02 | +0,38 % | $576,80 | $580,31 | $569,63 | 1,72M |
| 2026-08-05 | $577,83 | +2,32 % | $567,93 | $578,00 | $564,40 | 1,55M |
| 2026-08-04 | $564,75 | -1,62 % | $578,76 | $582,31 | $562,50 | 1,94M |
| 2026-08-03 | $574,03 | -0,05 % | $576,00 | $583,64 | $572,75 | 1,59M |
| 2026-07-31 | $574,30 | -0,43 % | $573,40 | $577,59 | $562,87 | 2,11M |
| 2026-07-30 | $576,77 | +0,05 % | $567,37 | $577,05 | $560,42 | 2,26M |
| 2026-07-29 | $576,46 | +0,01 % | $578,71 | $584,54 | $571,20 | 2,55M |
| 2026-07-28 | $576,41 | +3,02 % | $572,00 | $588,56 | $568,98 | 3,03M |
| 2026-07-27 | $559,53 | -1,54 % | $565,00 | $568,35 | $556,01 | 1,96M |
| 2026-07-24 | $568,26 | -0,71 % | $570,00 | $574,00 | $555,91 | 2,94M |
| 2026-07-23 | $572,32 | +8,71 % | $573,68 | $587,49 | $568,84 | 5,81M |
| 2026-07-22 | $526,46 | +0,57 % | $524,72 | $528,81 | $517,60 | 2,33M |
| 2026-07-21 | $523,46 | -0,53 % | $507,10 | $526,38 | $495,04 | 3,53M |
| 2026-07-20 | $526,23 | -1,17 % | $530,57 | $532,55 | $522,56 | 1,59M |
| 2026-07-17 | $532,48 | -1,97 % | $539,10 | $542,02 | $531,62 | 1,48M |
| 2026-07-16 | $543,19 | +1,48 % | $536,25 | $544,45 | $532,01 | 1,90M |
| 2026-07-15 | $535,29 | +0,23 % | $537,24 | $540,37 | $533,83 | 2,11M |
| 2026-07-14 | $534,07 | +1,05 % | $525,01 | $537,82 | $523,35 | 2,12M |
| 2026-07-13 | $528,51 | +0,28 % | $524,20 | $534,73 | $521,77 | 1,17M |
| 2026-07-10 | $527,05 | +0,45 % | $525,50 | $533,08 | $522,60 | 1,23M |
| 2026-07-09 | $524,71 | +2,86 % | $509,99 | $524,85 | $506,98 | 1,38M |
| 2026-07-08 | $510,13 | -1,26 % | $510,85 | $512,96 | $507,00 | 2,02M |
| 2026-07-07 | $516,62 | -0,19 % | $525,00 | $527,37 | $513,42 | 1,37M |
| 2026-07-06 | $517,60 | -1,12 % | $520,00 | $520,00 | $506,83 | 1,86M |
| 2026-07-02 | $523,44 | +1,97 % | $518,69 | $529,15 | $511,98 | 2,32M |
| 2026-07-01 | $513,33 | +2,39 % | $504,78 | $521,17 | $502,87 | 2,22M |
| 2026-06-30 | $501,36 | -1,00 % | $508,32 | $508,38 | $495,10 | 2,42M |
| 2026-06-29 | $506,42 | -1,29 % | $511,67 | $511,67 | $501,44 | 2,08M |
| 2026-06-26 | $513,03 | +1,44 % | $509,73 | $514,80 | $499,56 | 4,57M |
| 2026-06-25 | $505,75 | +2,75 % | $492,78 | $515,96 | $492,49 | 2,98M |
| 2026-06-24 | $492,20 | +4,87 % | $478,12 | $493,00 | $473,50 | 2,13M |
| 2026-06-23 | $469,35 | +1,15 % | $469,89 | $471,12 | $460,13 | 1,82M |
| 2026-06-22 | $464,01 | -0,13 % | $461,63 | $468,35 | $458,91 | 1,52M |
| 2026-06-18 | $464,61 | +0,63 % | $461,63 | $467,94 | $459,00 | 3,36M |
| 2026-06-17 | $461,69 | -2,31 % | $467,89 | $472,15 | $457,64 | 2,04M |
| 2026-06-16 | $472,63 | -0,23 % | $474,00 | $477,44 | $470,59 | 1,52M |
| 2026-06-15 | $473,72 | +0,93 % | $470,28 | $476,34 | $468,50 | 1,87M |
| 2026-06-12 | $469,34 | -1,33 % | $478,24 | $481,92 | $467,63 | 2,39M |
| 2026-06-11 | $475,66 | -1,32 % | $483,98 | $484,24 | $466,80 | 1,78M |
| 2026-06-10 | $482,04 | -2,43 % | $491,83 | $493,89 | $481,91 | 2,05M |
| 2026-06-09 | $494,07 | +5,20 % | $473,48 | $494,36 | $473,39 | 2,79M |
| 2026-06-08 | $469,63 | -0,67 % | $472,80 | $476,42 | $468,91 | 1,94M |
| 2026-06-05 | $472,80 | -1,91 % | $484,22 | $486,79 | $469,62 | 1,73M |
| 2026-06-04 | $482,03 | +1,70 % | $482,13 | $488,65 | $476,08 | 2,24M |
| 2026-06-03 | $473,95 | -1,69 % | $469,31 | $475,78 | $469,11 | 1,94M |
| 2026-06-02 | $482,08 | -2,42 % | $489,42 | $491,96 | $476,51 | 1,77M |
| 2026-06-01 | $494,04 | +0,31 % | $489,83 | $496,28 | $483,50 | 3,19M |
| 2026-05-29 | $492,51 | +1,09 % | $482,17 | $499,00 | $481,03 | 4,18M |
| 2026-05-28 | $487,22 | +6,80 % | $461,25 | $491,01 | $461,23 | 4,37M |
| 2026-05-27 | $456,21 | +1,79 % | $449,93 | $457,40 | $447,44 | 2,96M |
| 2026-05-26 | $448,18 | -0,02 % | $447,36 | $450,25 | $443,61 | 1,94M |
| 2026-05-22 | $448,28 | -0,24 % | $446,80 | $454,46 | $444,41 | 1,69M |