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 | $156,34 | -0,55 % | $157,96 | $158,34 | $155,84 | 1,26M |
| 2026-09-29 | $157,21 | -0,78 % | $158,78 | $160,57 | $156,20 | 1,09M |
| 2026-09-28 | $158,45 | -0,81 % | $159,51 | $162,32 | $157,29 | 1,67M |
| 2026-09-25 | $159,75 | -1,11 % | $161,81 | $162,93 | $158,20 |
| 1,58M |
| 2026-09-24 | $161,55 | -2,00 % | $163,57 | $164,63 | $159,42 | 1,47M |
| 2026-09-23 | $164,84 | -0,77 % | $165,55 | $165,78 | $163,34 | 1,51M |
| 2026-09-22 | $166,12 | +0,35 % | $166,35 | $168,83 | $165,24 | 1,26M |
| 2026-09-21 | $165,54 | -1,21 % | $168,01 | $168,90 | $165,00 | 1,16M |
| 2026-09-18 | $167,56 | +0,46 % | $167,54 | $168,08 | $165,51 | 1,63M |
| 2026-09-17 | $166,79 | -1,93 % | $170,72 | $171,67 | $166,64 | 939,90K |
| 2026-09-16 | $170,07 | +0,23 % | $172,19 | $174,65 | $169,67 | 1,12M |
| 2026-09-15 | $169,68 | -6,32 % | $180,10 | $180,11 | $168,12 | 1,48M |
| 2026-09-14 | $181,12 | -0,06 % | $180,03 | $182,19 | $177,87 | 1,40M |
| 2026-09-11 | $181,22 | +0,09 % | $181,05 | $182,32 | $177,33 | 1,01M |
| 2026-09-10 | $181,05 | +0,99 % | $179,26 | $181,50 | $178,00 | 1,10M |
| 2026-09-09 | $179,27 | -1,95 % | $180,50 | $181,69 | $178,62 | 895,10K |
| 2026-09-08 | $182,84 | -3,55 % | $189,56 | $190,88 | $182,51 | 814,60K |
| 2026-09-04 | $189,56 | +0,26 % | $188,77 | $191,87 | $188,69 | 471,20K |
| 2026-09-03 | $189,06 | -0,95 % | $191,26 | $191,36 | $187,07 | 884,90K |
| 2026-09-02 | $190,88 | -0,36 % | $191,71 | $194,19 | $190,87 | 784,00K |
| 2026-09-01 | $191,57 | -2,06 % | $192,69 | $196,76 | $191,26 | 916,20K |
| 2026-08-31 | $195,60 | -1,70 % | $198,08 | $199,90 | $194,79 | 572,20K |
| 2026-08-28 | $198,99 | -0,56 % | $200,24 | $201,21 | $198,43 | 435,20K |
| 2026-08-27 | $200,12 | -1,84 % | $201,80 | $204,41 | $199,66 | 633,70K |
| 2026-08-26 | $203,88 | +0,30 % | $203,76 | $205,19 | $201,39 | 443,30K |
| 2026-08-25 | $203,28 | -0,98 % | $205,25 | $205,35 | $202,26 | 715,30K |
| 2026-08-24 | $205,29 | +0,40 % | $203,90 | $206,66 | $200,10 | 614,50K |
| 2026-08-21 | $204,48 | +1,64 % | $200,32 | $204,53 | $200,14 | 643,30K |
| 2026-08-20 | $201,19 | -0,86 % | $201,16 | $202,60 | $199,97 | 663,00K |
| 2026-08-19 | $202,93 | -0,23 % | $204,35 | $208,00 | $202,74 | 679,10K |
| 2026-08-18 | $203,39 | -0,49 % | $203,86 | $206,70 | $203,14 | 518,00K |
| 2026-08-17 | $204,40 | -1,30 % | $205,41 | $206,90 | $202,95 | 705,40K |
| 2026-08-14 | $207,10 | +0,04 % | $207,79 | $207,81 | $205,83 | 662,90K |
| 2026-08-13 | $207,01 | -3,39 % | $216,19 | $216,30 | $206,72 | 738,20K |
| 2026-08-12 | $214,28 | +2,13 % | $209,49 | $215,03 | $207,58 | 664,70K |
| 2026-08-11 | $209,82 | +1,14 % | $207,78 | $213,19 | $206,05 | 805,30K |
| 2026-08-10 | $207,46 | -0,26 % | $207,42 | $211,74 | $204,87 | 1,26M |
| 2026-08-07 | $208,00 | -0,08 % | $204,62 | $209,55 | $204,48 | 1,67M |
| 2026-08-06 | $208,17 | -0,16 % | $209,56 | $210,68 | $207,49 | 1,47M |
| 2026-08-05 | $208,50 | +0,12 % | $209,86 | $210,94 | $207,46 | 986,10K |
| 2026-08-04 | $208,24 | -1,15 % | $209,43 | $211,38 | $207,30 | 825,10K |
| 2026-08-03 | $210,67 | +2,55 % | $209,24 | $213,26 | $207,06 | 838,70K |
| 2026-07-31 | $205,44 | -1,34 % | $208,22 | $208,56 | $205,07 | 492,50K |
| 2026-07-30 | $208,22 | -0,45 % | $207,66 | $210,24 | $205,80 | 831,40K |
| 2026-07-29 | $209,16 | +2,14 % | $204,13 | $210,24 | $203,69 | 982,40K |
| 2026-07-28 | $204,78 | +1,86 % | $204,60 | $205,50 | $202,60 | 678,10K |
| 2026-07-27 | $201,04 | +4,02 % | $198,49 | $201,69 | $196,29 | 914,40K |
| 2026-07-24 | $193,27 | +1,26 % | $191,52 | $195,43 | $190,40 | 799,90K |
| 2026-07-23 | $190,86 | -0,30 % | $190,66 | $193,01 | $189,00 | 622,20K |
| 2026-07-22 | $191,43 | -1,48 % | $193,79 | $194,96 | $189,16 | 708,40K |
| 2026-07-21 | $194,31 | -0,99 % | $195,25 | $195,99 | $193,17 | 655,10K |
| 2026-07-20 | $196,26 | -0,39 % | $197,39 | $199,86 | $195,49 | 1,03M |
| 2026-07-17 | $197,03 | -0,26 % | $199,15 | $200,11 | $195,46 | 1,18M |
| 2026-07-16 | $197,55 | +4,05 % | $191,86 | $197,91 | $190,95 | 822,20K |
| 2026-07-15 | $189,86 | +0,41 % | $187,34 | $193,29 | $187,00 | 784,40K |
| 2026-07-14 | $189,09 | -1,53 % | $193,63 | $193,63 | $188,48 | 653,60K |
| 2026-07-13 | $192,03 | +1,34 % | $191,97 | $193,57 | $190,55 | 827,80K |
| 2026-07-10 | $189,50 | +1,32 % | $187,49 | $191,15 | $187,49 | 808,80K |
| 2026-07-09 | $187,04 | +2,95 % | $182,90 | $189,21 | $182,37 | 814,10K |
| 2026-07-08 | $181,68 | -2,86 % | $186,40 | $186,40 | $181,48 | 934,00K |
| 2026-07-07 | $187,03 | +0,55 % | $186,29 | $189,29 | $184,81 | 793,30K |
| 2026-07-06 | $186,01 | -4,26 % | $191,51 | $192,58 | $185,76 | 1,16M |
| 2026-07-02 | $194,28 | +1,46 % | $192,53 | $194,31 | $188,37 | 873,50K |
| 2026-07-01 | $191,48 | -0,91 % | $194,19 | $194,19 | $191,06 | 846,70K |
| 2026-06-30 | $193,23 | -0,31 % | $192,53 | $194,62 | $191,76 | 768,50K |
| 2026-06-29 | $193,84 | -1,40 % | $195,24 | $195,38 | $190,80 | 1,40M |
| 2026-06-26 | $196,59 | +3,14 % | $191,02 | $196,86 | $190,51 | 2,79M |
| 2026-06-25 | $190,61 | +1,92 % | $187,14 | $195,21 | $186,88 | 1,39M |
| 2026-06-24 | $187,02 | +3,91 % | $180,73 | $187,45 | $180,08 | 1,01M |
| 2026-06-23 | $179,99 | +0,12 % | $179,55 | $181,86 | $178,04 | 1,20M |
| 2026-06-22 | $179,77 | +1,14 % | $179,26 | $184,61 | $178,01 | 1,46M |
| 2026-06-18 | $177,75 | +2,43 % | $175,18 | $181,32 | $174,78 | 1,80M |
| 2026-06-17 | $173,54 | +3,16 % | $167,39 | $176,18 | $167,01 | 1,24M |
| 2026-06-16 | $168,23 | +0,41 % | $167,42 | $169,89 | $166,17 | 1,30M |
| 2026-06-15 | $167,54 | -0,19 % | $166,51 | $170,49 | $165,17 | 1,57M |
| 2026-06-12 | $167,86 | +0,10 % | $168,97 | $170,28 | $166,05 | 729,40K |
| 2026-06-11 | $167,70 | +2,11 % | $164,25 | $168,53 | $163,60 | 942,20K |
| 2026-06-10 | $164,24 | +0,15 % | $164,00 | $168,10 | $162,83 | 955,50K |
| 2026-06-09 | $164,00 | -2,25 % | $166,92 | $169,25 | $163,46 | 1,14M |
| 2026-06-08 | $167,78 | -1,57 % | $169,48 | $170,12 | $165,46 | 899,70K |
| 2026-06-05 | $170,46 | +5,68 % | $163,61 | $170,83 | $162,75 | 1,40M |
| 2026-06-04 | $161,30 | -2,94 % | $168,05 | $168,53 | $160,00 | 1,93M |
| 2026-06-03 | $166,19 | -2,78 % | $170,94 | $172,63 | $163,33 | 1,40M |
| 2026-06-02 | $170,94 | -2,54 % | $172,57 | $172,57 | $169,06 | 503,90K |
| 2026-06-01 | $175,40 | -2,89 % | $179,85 | $181,11 | $175,00 | 1,09M |
| 2026-05-29 | $180,62 | +0,15 % | $179,75 | $185,58 | $178,99 | 945,10K |
| 2026-05-28 | $180,35 | -0,63 % | $180,24 | $182,68 | $179,04 | 959,20K |
| 2026-05-27 | $181,49 | -0,39 % | $184,21 | $184,90 | $179,63 | 1,06M |
| 2026-05-26 | $182,20 | +2,61 % | $179,22 | $182,39 | $177,58 | 1,42M |
| 2026-05-22 | $177,57 | -0,27 % | $178,03 | $179,18 | $175,71 | 718,70K |