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 | $207,50 | +2,33 % | $203,69 | $210,15 | $203,00 | 2,45M |
| 2026-09-29 | $202,78 | +0,21 % | $202,35 | $203,08 | $200,00 | 1,96M |
| 2026-09-28 | $202,35 | +0,45 % | $200,72 | $203,55 | $199,46 | 2,07M |
| 2026-09-25 | $201,44 | -0,76 % | $203,48 | $203,99 | $200,55 | 2,08M |
| 2026-09-24 | $202,98 | -1,62 % | $207,20 | $209,40 | $202,37 | 2,33M |
| 2026-09-23 | $206,32 | +0,38 % | $206,26 | $208,78 | $203,19 | 2,42M |
| 2026-09-22 | $205,53 | -2,09 % | $211,71 | $211,80 | $204,25 | 3,02M |
| 2026-09-21 | $209,92 | +2,18 % | $206,20 | $210,50 | $204,00 | 2,63M |
| 2026-09-18 | $205,45 | -2,45 % | $210,80 | $211,80 | $205,19 | 5,71M |
| 2026-09-17 | $210,62 | -0,56 % | $212,50 | $213,46 | $207,77 | 2,64M |
| 2026-09-16 | $211,81 | -0,05 % | $211,59 | $215,00 | $210,72 | 2,16M |
| 2026-09-15 | $211,91 | -4,93 % | $220,24 | $220,45 | $211,54 | 2,55M |
| 2026-09-14 | $222,91 | +3,45 % | $218,43 | $224,26 | $214,54 | 2,19M |
| 2026-09-11 | $215,47 | -0,69 % | $217,60 | $219,84 | $215,27 | 1,34M |
| 2026-09-10 | $216,96 | +2,76 % | $209,68 | $219,58 | $209,25 | 2,47M |
| 2026-09-09 | $211,14 | -1,01 % | $212,39 | $213,19 | $208,52 | 2,18M |
| 2026-09-08 | $213,29 | -0,65 % | $213,84 | $216,26 | $210,15 | 2,58M |
| 2026-09-04 | $214,69 | +0,26 % | $211,95 | $216,99 | $211,33 | 2,08M |
| 2026-09-03 | $214,13 | -0,93 % | $216,96 | $220,58 | $213,60 | 2,70M |
| 2026-09-02 | $216,14 | -0,25 % | $216,06 | $220,71 | $214,85 | 2,48M |
| 2026-09-01 | $216,68 | -1,37 % | $217,01 | $219,54 | $214,14 | 2,80M |
| 2026-08-31 | $219,70 | -6,67 % | $233,56 | $234,57 | $216,76 | 6,84M |
| 2026-08-28 | $235,39 | +1,03 % | $239,00 | $240,54 | $232,15 | 3,71M |
| 2026-08-27 | $233,00 | -0,19 % | $234,90 | $238,25 | $225,10 | 4,23M |
| 2026-08-26 | $233,45 | +0,22 % | $232,58 | $241,29 | $232,48 | 2,17M |
| 2026-08-25 | $232,93 | -0,24 % | $233,50 | $237,49 | $232,44 | 1,59M |
| 2026-08-24 | $233,50 | -2,55 % | $239,79 | $242,37 | $232,71 | 2,71M |
| 2026-08-21 | $239,62 | -0,22 % | $242,78 | $245,68 | $239,45 | 1,62M |
| 2026-08-20 | $240,15 | +1,31 % | $236,88 | $241,23 | $231,58 | 2,45M |
| 2026-08-19 | $237,04 | -2,21 % | $242,40 | $246,50 | $236,24 | 2,67M |
| 2026-08-18 | $242,40 | +0,33 % | $243,58 | $248,39 | $241,76 | 1,91M |
| 2026-08-17 | $241,61 | -2,16 % | $245,01 | $247,63 | $241,04 | 1,65M |
| 2026-08-14 | $246,95 | +2,08 % | $242,34 | $248,98 | $242,34 | 1,12M |
| 2026-08-13 | $241,91 | -0,45 % | $243,77 | $245,43 | $239,52 | 1,67M |
| 2026-08-12 | $243,00 | -2,99 % | $248,38 | $248,96 | $242,21 | 1,84M |
| 2026-08-11 | $250,50 | -1,21 % | $253,37 | $254,95 | $247,83 | 2,45M |
| 2026-08-10 | $253,57 | +2,87 % | $247,55 | $256,62 | $247,34 | 3,78M |
| 2026-08-07 | $246,50 | +6,04 % | $233,50 | $247,54 | $231,07 | 3,99M |
| 2026-08-06 | $232,47 | -1,04 % | $240,66 | $242,97 | $228,20 | 3,99M |
| 2026-08-05 | $234,91 | -2,21 % | $242,76 | $243,51 | $232,34 | 2,11M |
| 2026-08-04 | $240,22 | -2,01 % | $244,19 | $246,25 | $239,51 | 2,10M |
| 2026-08-03 | $245,15 | +0,92 % | $246,05 | $248,46 | $243,76 | 1,63M |
| 2026-07-31 | $242,92 | -1,82 % | $246,37 | $247,08 | $237,96 | 1,93M |
| 2026-07-30 | $247,43 | +0,41 % | $242,02 | $247,66 | $242,02 | 2,31M |
| 2026-07-29 | $246,43 | -0,48 % | $248,17 | $250,93 | $246,06 | 2,48M |
| 2026-07-28 | $247,62 | +1,50 % | $245,22 | $248,70 | $241,42 | 1,94M |
| 2026-07-27 | $243,95 | +5,31 % | $237,93 | $244,51 | $235,62 | 2,03M |
| 2026-07-24 | $231,65 | +0,61 % | $231,69 | $234,16 | $229,56 | 1,34M |
| 2026-07-23 | $230,25 | -1,43 % | $231,87 | $233,18 | $228,50 | 1,49M |
| 2026-07-22 | $233,58 | -1,00 % | $236,24 | $236,50 | $232,57 | 1,27M |
| 2026-07-21 | $235,93 | -1,28 % | $237,83 | $239,38 | $235,30 | 1,20M |
| 2026-07-20 | $238,98 | +0,97 % | $236,80 | $241,79 | $236,75 | 1,35M |
| 2026-07-17 | $236,68 | -1,21 % | $235,64 | $239,25 | $232,50 | 2,36M |
| 2026-07-16 | $239,57 | -1,74 % | $243,00 | $243,50 | $238,00 | 1,56M |
| 2026-07-15 | $243,80 | +2,85 % | $237,49 | $246,19 | $237,25 | 1,63M |
| 2026-07-14 | $237,04 | -2,89 % | $237,19 | $241,86 | $236,24 | 1,46M |
| 2026-07-13 | $244,10 | +0,37 % | $242,98 | $246,70 | $242,98 | 1,25M |
| 2026-07-10 | $243,20 | -1,18 % | $247,37 | $249,00 | $242,25 | 2,25M |
| 2026-07-09 | $246,10 | -2,10 % | $251,65 | $253,86 | $244,30 | 2,38M |
| 2026-07-08 | $251,38 | -2,49 % | $256,94 | $259,99 | $250,92 | 1,54M |
| 2026-07-07 | $257,79 | -0,24 % | $263,08 | $265,94 | $256,86 | 2,06M |
| 2026-07-06 | $258,41 | +1,34 % | $252,99 | $258,51 | $252,64 | 1,90M |
| 2026-07-02 | $254,99 | +1,87 % | $250,32 | $255,27 | $249,14 | 2,03M |
| 2026-07-01 | $250,32 | +0,14 % | $252,53 | $253,20 | $248,14 | 2,31M |
| 2026-06-30 | $249,98 | +1,15 % | $244,50 | $252,95 | $243,22 | 3,12M |
| 2026-06-29 | $247,15 | +3,61 % | $243,24 | $250,47 | $242,45 | 3,80M |
| 2026-06-26 | $238,53 | -0,08 % | $240,84 | $241,10 | $233,40 | 6,49M |
| 2026-06-25 | $238,72 | +1,25 % | $237,02 | $240,84 | $230,67 | 2,85M |
| 2026-06-24 | $235,77 | -2,83 % | $247,06 | $249,29 | $234,00 | 4,15M |
| 2026-06-23 | $242,64 | +1,28 % | $240,48 | $247,42 | $240,10 | 3,15M |
| 2026-06-22 | $239,57 | +0,12 % | $244,61 | $251,24 | $237,20 | 4,37M |
| 2026-06-18 | $239,28 | +4,93 % | $239,14 | $242,15 | $233,23 | 7,24M |
| 2026-06-17 | $228,03 | -0,84 % | $227,83 | $234,72 | $226,45 | 2,67M |
| 2026-06-16 | $229,97 | +6,35 % | $217,00 | $230,50 | $214,03 | 3,49M |
| 2026-06-15 | $216,23 | +2,12 % | $213,01 | $217,37 | $211,75 | 1,63M |
| 2026-06-12 | $211,75 | -0,16 % | $211,26 | $213,26 | $209,00 | 1,50M |
| 2026-06-11 | $212,08 | +0,77 % | $207,24 | $213,77 | $206,00 | 1,87M |
| 2026-06-10 | $210,46 | -0,75 % | $209,96 | $214,17 | $208,82 | 2,00M |
| 2026-06-09 | $212,05 | -0,24 % | $210,69 | $213,32 | $207,91 | 1,77M |
| 2026-06-08 | $212,55 | -0,86 % | $214,00 | $214,36 | $208,50 | 2,48M |
| 2026-06-05 | $214,39 | -1,04 % | $217,33 | $220,29 | $212,78 | 1,99M |
| 2026-06-04 | $216,65 | +0,39 % | $217,01 | $220,75 | $216,35 | 1,94M |
| 2026-06-03 | $215,80 | -2,96 % | $220,00 | $220,79 | $214,29 | 2,19M |
| 2026-06-02 | $222,38 | -2,03 % | $222,26 | $224,00 | $217,36 | 2,68M |
| 2026-06-01 | $226,98 | +1,26 % | $227,99 | $231,02 | $223,88 | 2,63M |
| 2026-05-29 | $224,16 | +2,89 % | $218,26 | $227,78 | $217,85 | 6,49M |
| 2026-05-28 | $217,87 | -0,27 % | $219,67 | $221,48 | $216,31 | 2,73M |
| 2026-05-27 | $218,46 | -1,00 % | $217,97 | $224,11 | $216,40 | 2,98M |
| 2026-05-26 | $220,67 | -3,02 % | $225,13 | $230,64 | $220,49 | 3,24M |
| 2026-05-22 | $227,55 | -4,42 % | $243,75 | $247,00 | $220,56 | 7,05M |