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 | $280,09 | -0,57 % | $281,17 | $283,50 | $279,22 | 3,96M |
| 2026-09-29 | $281,69 | +1,21 % | $283,07 | $284,39 | $280,23 | 5,03M |
| 2026-09-28 | $278,31 | +0,09 % | $277,60 | $279,33 | $273,90 | 4,93M |
| 2026-09-25 | $278,07 | +2,74 % | $270,61 | $278,69 | $269,53 | 3,96M |
| 2026-09-24 | $270,65 | -0,72 % | $270,00 | $272,21 | $266,79 | 3,34M |
| 2026-09-23 | $272,62 | +0,45 % | $271,49 | $272,90 | $266,59 | 5,56M |
| 2026-09-22 | $271,41 | +0,20 % | $268,84 | $271,64 | $267,43 | 8,30M |
| 2026-09-21 | $270,87 | +1,59 % | $267,67 | $271,78 | $262,22 | 7,90M |
| 2026-09-18 | $266,64 | +3,29 % | $260,82 | $268,28 | $259,83 | 19,05M |
| 2026-09-17 | $258,14 | -0,97 % | $265,04 | $266,82 | $257,10 | 6,52M |
| 2026-09-16 | $260,67 | -1,05 % | $267,25 | $267,97 | $258,14 | 3,65M |
| 2026-09-15 | $263,43 | 0,00 % | $265,11 | $267,70 | $262,26 | 4,41M |
| 2026-09-14 | $263,42 | -1,97 % | $256,78 | $266,10 | $256,78 | 6,86M |
| 2026-09-11 | $268,70 | +3,82 % | $263,23 | $273,33 | $261,44 | 5,26M |
| 2026-09-10 | $258,82 | -1,06 % | $256,76 | $261,72 | $255,82 | 5,84M |
| 2026-09-09 | $261,59 | +1,03 % | $256,35 | $262,74 | $256,35 | 4,25M |
| 2026-09-08 | $258,92 | +0,19 % | $260,93 | $261,90 | $256,46 | 5,44M |
| 2026-09-04 | $258,44 | +1,82 % | $256,56 | $261,02 | $255,50 | 4,24M |
| 2026-09-03 | $253,83 | -0,38 % | $252,08 | $254,57 | $248,13 | 4,30M |
| 2026-09-02 | $254,80 | +0,58 % | $253,34 | $258,04 | $251,05 | 3,88M |
| 2026-09-01 | $253,34 | -2,90 % | $256,19 | $257,62 | $250,43 | 7,21M |
| 2026-08-31 | $260,91 | +0,88 % | $261,25 | $262,38 | $259,96 | 5,76M |
| 2026-08-28 | $258,64 | -2,96 % | $265,24 | $267,43 | $255,97 | 5,86M |
| 2026-08-27 | $266,54 | +1,82 % | $262,60 | $267,48 | $261,10 | 5,60M |
| 2026-08-26 | $261,77 | +0,66 % | $260,50 | $263,20 | $259,49 | 3,79M |
| 2026-08-25 | $260,05 | +0,43 % | $262,78 | $262,78 | $256,97 | 4,26M |
| 2026-08-24 | $258,94 | -2,05 % | $262,52 | $263,33 | $255,18 | 6,61M |
| 2026-08-21 | $264,36 | -0,47 % | $269,79 | $269,79 | $261,63 | 5,51M |
| 2026-08-20 | $265,60 | -0,69 % | $267,53 | $270,50 | $264,76 | 5,28M |
| 2026-08-19 | $267,45 | -1,76 % | $274,10 | $277,37 | $266,39 | 6,74M |
| 2026-08-18 | $272,24 | -3,77 % | $276,08 | $278,99 | $268,67 | 7,93M |
| 2026-08-17 | $282,91 | +1,19 % | $280,00 | $286,21 | $279,00 | 5,99M |
| 2026-08-14 | $279,58 | +2,25 % | $273,62 | $280,28 | $272,51 | 4,76M |
| 2026-08-13 | $273,43 | -1,14 % | $277,16 | $279,97 | $272,78 | 5,33M |
| 2026-08-12 | $276,59 | -1,65 % | $289,59 | $289,62 | $276,36 | 5,90M |
| 2026-08-11 | $281,24 | +0,29 % | $284,82 | $285,89 | $278,62 | 4,47M |
| 2026-08-10 | $280,44 | -1,97 % | $288,07 | $288,76 | $280,16 | 4,21M |
| 2026-08-07 | $286,08 | +2,76 % | $283,74 | $286,17 | $280,97 | 7,71M |
| 2026-08-06 | $278,40 | +0,24 % | $274,62 | $283,30 | $272,65 | 4,80M |
| 2026-08-05 | $277,72 | -2,08 % | $280,90 | $284,13 | $276,50 | 5,41M |
| 2026-08-04 | $283,63 | +5,42 % | $277,49 | $285,58 | $275,12 | 8,98M |
| 2026-08-03 | $269,04 | -2,43 % | $272,83 | $273,34 | $264,74 | 8,02M |
| 2026-07-31 | $275,74 | -1,08 % | $284,06 | $285,11 | $273,59 | 8,84M |
| 2026-07-30 | $278,76 | +2,75 % | $276,82 | $283,58 | $274,35 | 9,24M |
| 2026-07-29 | $271,30 | -2,08 % | $278,58 | $281,62 | $268,76 | 10,21M |
| 2026-07-28 | $277,07 | -0,84 % | $275,46 | $282,81 | $273,45 | 11,16M |
| 2026-07-27 | $279,41 | -0,06 % | $281,79 | $284,33 | $273,67 | 9,07M |
| 2026-07-24 | $279,58 | -1,90 % | $281,11 | $283,89 | $276,30 | 8,27M |
| 2026-07-23 | $284,99 | -3,13 % | $277,30 | $288,33 | $274,10 | 11,74M |
| 2026-07-22 | $294,19 | +0,99 % | $285,21 | $296,25 | $285,21 | 10,75M |
| 2026-07-21 | $291,30 | +2,55 % | $296,11 | $297,59 | $290,07 | 10,20M |
| 2026-07-20 | $284,07 | +0,02 % | $288,31 | $292,69 | $283,49 | 5,21M |
| 2026-07-17 | $284,02 | -2,47 % | $282,89 | $289,25 | $279,23 | 7,66M |
| 2026-07-16 | $291,22 | -3,31 % | $293,51 | $294,76 | $288,50 | 7,15M |
| 2026-07-15 | $301,19 | -1,43 % | $312,01 | $312,01 | $295,51 | 6,39M |
| 2026-07-14 | $305,55 | +2,34 % | $309,02 | $310,57 | $301,89 | 5,84M |
| 2026-07-13 | $298,57 | -4,14 % | $308,52 | $308,52 | $296,81 | 7,56M |
| 2026-07-10 | $311,46 | +0,95 % | $304,20 | $312,93 | $303,40 | 4,14M |
| 2026-07-09 | $308,53 | +2,39 % | $309,85 | $315,34 | $305,41 | 6,23M |
| 2026-07-08 | $301,32 | +2,73 % | $288,00 | $307,43 | $288,00 | 6,54M |
| 2026-07-07 | $293,30 | -3,36 % | $292,68 | $296,38 | $285,39 | 8,29M |
| 2026-07-06 | $303,50 | +3,56 % | $299,66 | $306,02 | $299,24 | 6,73M |
| 2026-07-02 | $293,08 | -1,79 % | $299,98 | $305,27 | $288,62 | 9,77M |
| 2026-07-01 | $298,41 | +0,11 % | $294,10 | $303,30 | $293,07 | 8,74M |
| 2026-06-30 | $298,07 | +4,41 % | $286,23 | $300,23 | $286,23 | 10,94M |
| 2026-06-29 | $285,48 | +0,02 % | $280,33 | $290,27 | $275,78 | 12,98M |
| 2026-06-26 | $285,43 | -8,46 % | $302,46 | $305,00 | $279,55 | 29,82M |
| 2026-06-25 | $311,81 | +2,87 % | $315,70 | $316,59 | $305,00 | 8,78M |
| 2026-06-24 | $303,11 | -0,41 % | $303,13 | $307,82 | $300,07 | 8,76M |
| 2026-06-23 | $304,36 | -8,40 % | $313,91 | $316,26 | $301,08 | 10,81M |
| 2026-06-22 | $332,28 | +2,92 % | $328,00 | $334,03 | $326,04 | 8,95M |
| 2026-06-18 | $322,86 | +6,95 % | $313,11 | $323,60 | $311,56 | 21,93M |
| 2026-06-17 | $301,88 | -1,25 % | $307,12 | $311,73 | $299,24 | 7,10M |
| 2026-06-16 | $305,71 | -2,44 % | $311,56 | $319,22 | $305,49 | 7,71M |
| 2026-06-15 | $313,34 | +4,06 % | $310,11 | $315,86 | $307,87 | 7,46M |
| 2026-06-12 | $301,12 | +1,35 % | $298,99 | $303,03 | $295,85 | 5,37M |
| 2026-06-11 | $297,10 | +5,35 % | $289,89 | $298,68 | $285,79 | 9,86M |
| 2026-06-10 | $282,01 | -2,29 % | $285,82 | $292,58 | $281,84 | 7,33M |
| 2026-06-09 | $288,63 | -0,78 % | $297,84 | $298,03 | $273,88 | 8,92M |
| 2026-06-08 | $290,90 | +2,05 % | $293,73 | $295,58 | $287,53 | 7,79M |
| 2026-06-05 | $285,06 | -6,65 % | $298,72 | $298,81 | $284,18 | 11,94M |
| 2026-06-04 | $305,37 | -1,04 % | $305,53 | $310,72 | $303,30 | 7,92M |
| 2026-06-03 | $308,59 | +0,15 % | $308,64 | $312,76 | $301,64 | 6,73M |
| 2026-06-02 | $308,12 | +5,09 % | $301,26 | $308,40 | $298,98 | 11,14M |
| 2026-06-01 | $293,20 | -4,08 % | $297,38 | $302,00 | $289,93 | 9,62M |
| 2026-05-29 | $305,68 | -3,25 % | $316,48 | $319,00 | $303,77 | 16,79M |
| 2026-05-28 | $315,95 | -0,47 % | $320,16 | $321,29 | $313,11 | 5,88M |
| 2026-05-27 | $317,45 | -2,29 % | $331,45 | $331,51 | $313,18 | 6,74M |
| 2026-05-26 | $324,89 | +5,07 % | $318,43 | $326,42 | $315,35 | 8,48M |
| 2026-05-22 | $309,21 | +3,63 % | $305,40 | $315,57 | $303,00 | 7,13M |