Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $101,09 | +3,86 % | $99,81 | $101,71 | $99,20 | 258,24K |
| 2026-09-30 | $97,33 | +1,13 % | $96,00 | $98,15 | $95,34 | 951,90K |
| 2026-09-29 | $96,24 | -1,12 % | $95,76 | $97,05 | $92,57 | 1,46M |
| 2026-09-28 | $97,33 | -1,68 % | $98,01 | $98,82 | $96,37 | 1,14M |
| 2026-09-25 | $98,99 | -1,33 % | $100,16 | $100,48 | $98,11 | 1,21M |
| 2026-09-24 | $100,32 | +1,90 % | $98,44 | $100,76 | $98,36 | 1,16M |
| 2026-09-23 | $98,45 | +2,92 % | $95,10 | $98,89 | $94,72 | 2,06M |
| 2026-09-22 | $95,66 | +0,24 % | $96,47 | $96,52 | $93,71 | 1,03M |
| 2026-09-21 | $95,43 | +1,10 % | $94,95 | $96,07 | $93,65 | 1,46M |
| 2026-09-18 | $94,39 | -5,12 % | $99,79 | $100,10 | $93,81 | 4,01M |
| 2026-09-17 | $99,48 | -1,81 % | $100,52 | $101,05 | $98,91 | 1,23M |
| 2026-09-16 | $101,31 | -1,27 % | $100,97 | $102,82 | $100,75 | 972,70K |
| 2026-09-15 | $102,61 | -3,03 % | $104,05 | $104,68 | $102,19 | 1,45M |
| 2026-09-14 | $105,82 | +8,70 % | $101,09 | $106,13 | $100,48 | 2,07M |
| 2026-09-11 | $97,35 | +1,71 % | $96,20 | $97,78 | $95,72 | 1,12M |
| 2026-09-10 | $95,71 | -1,31 % | $96,98 | $99,00 | $95,66 | 1,36M |
| 2026-09-09 | $96,98 | -1,85 % | $98,51 | $99,43 | $96,31 | 1,32M |
| 2026-09-08 | $98,81 | -6,50 % | $104,74 | $105,19 | $98,58 | 2,01M |
| 2026-09-04 | $105,68 | -5,44 % | $109,53 | $109,71 | $105,26 | 1,28M |
| 2026-09-03 | $111,76 | +5,56 % | $107,70 | $112,77 | $107,70 | 1,82M |
| 2026-09-02 | $105,87 | -0,45 % | $105,50 | $106,84 | $104,03 | 1,74M |
| 2026-09-01 | $106,35 | -0,90 % | $107,18 | $108,46 | $105,62 | 1,72M |
| 2026-08-31 | $107,32 | +1,03 % | $104,64 | $107,39 | $104,12 | 990,30K |
| 2026-08-28 | $106,23 | +1,38 % | $105,85 | $107,06 | $105,18 | 1,22M |
| 2026-08-27 | $104,78 | +2,27 % | $102,61 | $107,77 | $102,61 | 1,65M |
| 2026-08-26 | $102,45 | -1,85 % | $103,15 | $105,33 | $102,08 | 1,14M |
| 2026-08-25 | $104,38 | -3,90 % | $105,76 | $107,39 | $104,24 | 1,26M |
| 2026-08-24 | $108,62 | +2,93 % | $106,21 | $109,46 | $105,72 | 1,48M |
| 2026-08-21 | $105,53 | -0,33 % | $106,21 | $106,99 | $105,01 | 1,49M |
| 2026-08-20 | $105,88 | +0,89 % | $104,66 | $107,14 | $103,95 | 1,67M |
| 2026-08-19 | $104,95 | +4,02 % | $99,93 | $107,06 | $99,93 | 1,37M |
| 2026-08-18 | $100,89 | +1,85 % | $100,25 | $102,75 | $100,23 | 6,22M |
| 2026-08-17 | $99,06 | -4,39 % | $102,22 | $102,64 | $98,79 | 1,15M |
| 2026-08-14 | $103,61 | -2,32 % | $106,23 | $106,67 | $102,23 | 1,34M |
| 2026-08-13 | $106,07 | +3,37 % | $103,65 | $106,45 | $101,75 | 980,40K |
| 2026-08-12 | $102,61 | -2,13 % | $103,12 | $103,95 | $100,55 | 1,29M |
| 2026-08-11 | $104,84 | +0,46 % | $103,82 | $105,89 | $102,15 | 1,08M |
| 2026-08-10 | $104,36 | +2,48 % | $100,75 | $104,48 | $100,75 | 1,40M |
| 2026-08-07 | $101,83 | +1,68 % | $99,80 | $104,36 | $98,31 | 1,35M |
| 2026-08-06 | $100,15 | +1,56 % | $100,58 | $102,28 | $96,33 | 2,33M |
| 2026-08-05 | $98,61 | -9,66 % | $109,98 | $113,46 | $97,83 | 4,37M |
| 2026-08-04 | $109,15 | +7,42 % | $99,92 | $109,39 | $99,52 | 6,03M |
| 2026-08-03 | $101,61 | +3,55 % | $100,26 | $103,09 | $100,14 | 1,53M |
| 2026-07-31 | $98,13 | -0,71 % | $97,50 | $98,87 | $95,77 | 1,81M |
| 2026-07-30 | $98,83 | -7,06 % | $102,48 | $102,98 | $98,37 | 2,68M |
| 2026-07-29 | $106,34 | +2,95 % | $103,75 | $108,29 | $101,93 | 3,64M |
| 2026-07-28 | $103,29 | +5,66 % | $99,80 | $105,74 | $99,60 | 3,87M |
| 2026-07-27 | $97,76 | +8,44 % | $91,36 | $98,09 | $90,90 | 2,60M |
| 2026-07-24 | $90,15 | +5,20 % | $86,26 | $90,77 | $86,07 | 1,56M |
| 2026-07-23 | $85,69 | -1,88 % | $87,28 | $87,82 | $84,63 | 1,53M |
| 2026-07-22 | $87,33 | -3,72 % | $91,90 | $92,12 | $86,95 | 1,58M |
| 2026-07-21 | $90,70 | -4,96 % | $92,92 | $93,77 | $90,58 | 1,70M |
| 2026-07-20 | $95,43 | -0,80 % | $95,25 | $96,65 | $93,35 | 1,98M |
| 2026-07-17 | $96,20 | -2,65 % | $99,40 | $100,85 | $95,74 | 2,65M |
| 2026-07-16 | $98,82 | +3,47 % | $97,15 | $101,10 | $96,84 | 2,60M |
| 2026-07-15 | $95,51 | +4,11 % | $92,14 | $98,71 | $92,14 | 3,58M |
| 2026-07-14 | $91,74 | -2,70 % | $90,53 | $93,67 | $89,33 | 2,03M |
| 2026-07-13 | $94,29 | +5,18 % | $90,15 | $94,35 | $90,15 | 2,77M |
| 2026-07-10 | $89,65 | +0,95 % | $88,95 | $91,93 | $88,95 | 1,53M |
| 2026-07-09 | $88,81 | -0,09 % | $87,41 | $88,84 | $86,60 | 1,34M |
| 2026-07-08 | $88,89 | -2,06 % | $90,76 | $90,81 | $88,43 | 1,33M |
| 2026-07-07 | $90,76 | +3,30 % | $90,29 | $93,26 | $90,29 | 2,05M |
| 2026-07-06 | $87,86 | -1,51 % | $88,64 | $89,48 | $86,77 | 1,73M |
| 2026-07-02 | $89,21 | +5,06 % | $84,95 | $89,50 | $84,37 | 1,90M |
| 2026-07-01 | $84,91 | +3,97 % | $82,39 | $86,97 | $82,39 | 1,18M |
| 2026-06-30 | $81,67 | -1,20 % | $81,59 | $82,00 | $80,08 | 1,40M |
| 2026-06-29 | $82,66 | -1,44 % | $85,00 | $85,33 | $80,24 | 1,63M |
| 2026-06-26 | $83,87 | +3,53 % | $81,30 | $84,48 | $81,30 | 1,95M |
| 2026-06-25 | $81,01 | +0,04 % | $79,72 | $82,93 | $79,54 | 1,88M |
| 2026-06-24 | $80,98 | +0,33 % | $80,12 | $82,30 | $79,46 | 1,37M |
| 2026-06-23 | $80,71 | +5,43 % | $78,93 | $80,91 | $78,27 | 2,03M |
| 2026-06-22 | $76,55 | -2,58 % | $78,12 | $79,30 | $76,28 | 2,12M |
| 2026-06-18 | $78,58 | -0,85 % | $79,22 | $79,40 | $77,08 | 7,75M |
| 2026-06-17 | $79,25 | -2,34 % | $80,05 | $82,55 | $79,03 | 1,94M |
| 2026-06-16 | $81,15 | +0,85 % | $80,37 | $81,88 | $79,62 | 1,68M |
| 2026-06-15 | $80,47 | -1,15 % | $81,11 | $83,53 | $80,43 | 1,64M |
| 2026-06-12 | $81,41 | +1,45 % | $79,71 | $82,61 | $78,15 | 2,13M |
| 2026-06-11 | $80,25 | -2,09 % | $80,88 | $81,77 | $79,45 | 1,85M |
| 2026-06-10 | $81,96 | -0,44 % | $81,70 | $83,37 | $79,65 | 1,49M |
| 2026-06-09 | $82,32 | -1,03 % | $83,04 | $84,72 | $81,63 | 1,67M |
| 2026-06-08 | $83,18 | -3,32 % | $84,81 | $85,32 | $83,13 | 1,25M |
| 2026-06-05 | $86,04 | +0,35 % | $86,62 | $87,59 | $85,08 | 2,05M |
| 2026-06-04 | $85,74 | +2,77 % | $86,48 | $87,59 | $84,47 | 1,28M |
| 2026-06-03 | $83,43 | -3,36 % | $85,41 | $85,77 | $83,09 | 1,14M |
| 2026-06-02 | $86,33 | -8,12 % | $93,20 | $93,20 | $86,21 | 1,80M |
| 2026-06-01 | $93,96 | +8,61 % | $86,00 | $94,10 | $85,71 | 2,01M |
| 2026-05-29 | $86,51 | +2,39 % | $84,16 | $87,17 | $82,90 | 1,64M |
| 2026-05-28 | $84,49 | +2,82 % | $82,27 | $85,67 | $81,89 | 1,57M |
| 2026-05-27 | $82,17 | -1,85 % | $82,50 | $85,18 | $82,09 | 1,50M |
| 2026-05-26 | $83,72 | -2,49 % | $85,50 | $85,83 | $83,46 | 1,47M |