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 | $174,26 | -0,84 % | $175,86 | $175,97 | $173,73 | 596,00K |
| 2026-09-29 | $175,73 | -0,99 % | $176,75 | $177,92 | $174,69 | 639,40K |
| 2026-09-28 | $177,48 | -0,77 % | $178,26 | $183,46 | $177,37 | 764,40K |
| 2026-09-25 | $178,86 | +1,06 % | $176,99 | $180,41 | $176,54 | 643,80K |
| 2026-09-24 | $176,99 | -2,43 % | $182,51 | $184,88 | $176,67 | 890,40K |
| 2026-09-23 | $181,39 | +1,17 % | $179,51 | $186,06 | $179,09 | 896,20K |
| 2026-09-22 | $179,29 | +2,60 % | $176,24 | $181,58 | $176,20 | 797,70K |
| 2026-09-21 | $174,74 | -1,10 % | $176,61 | $180,02 | $174,22 | 924,60K |
| 2026-09-18 | $176,69 | -2,25 % | $181,11 | $182,12 | $176,61 | 1,80M |
| 2026-09-17 | $180,75 | -0,25 % | $182,29 | $182,88 | $180,20 | 1,05M |
| 2026-09-16 | $181,21 | +2,47 % | $176,27 | $182,19 | $175,37 | 881,50K |
| 2026-09-15 | $176,85 | +2,08 % | $171,62 | $178,04 | $169,04 | 804,50K |
| 2026-09-14 | $173,25 | -0,90 % | $176,87 | $178,40 | $170,17 | 609,20K |
| 2026-09-11 | $174,83 | +1,22 % | $174,11 | $177,00 | $173,35 | 519,00K |
| 2026-09-10 | $172,72 | -1,74 % | $176,92 | $177,88 | $171,66 | 665,20K |
| 2026-09-09 | $175,78 | +2,26 % | $171,14 | $177,07 | $169,81 | 891,50K |
| 2026-09-08 | $171,89 | +1,32 % | $168,20 | $174,21 | $168,00 | 807,70K |
| 2026-09-04 | $169,65 | +0,26 % | $167,20 | $170,50 | $167,20 | 428,90K |
| 2026-09-03 | $169,21 | +1,03 % | $168,93 | $171,41 | $166,43 | 483,70K |
| 2026-09-02 | $167,49 | -1,91 % | $170,14 | $171,55 | $167,24 | 808,90K |
| 2026-09-01 | $170,75 | +0,25 % | $171,46 | $174,36 | $168,80 | 522,70K |
| 2026-08-31 | $170,33 | -0,77 % | $171,09 | $172,93 | $169,51 | 756,60K |
| 2026-08-28 | $171,66 | -0,53 % | $173,95 | $174,30 | $169,58 | 556,20K |
| 2026-08-27 | $172,58 | -3,42 % | $176,58 | $178,54 | $172,53 | 574,80K |
| 2026-08-26 | $178,69 | +1,67 % | $176,17 | $179,94 | $176,00 | 632,80K |
| 2026-08-25 | $175,76 | -0,36 % | $175,53 | $176,98 | $174,59 | 391,80K |
| 2026-08-24 | $176,40 | -0,49 % | $178,07 | $179,47 | $175,58 | 567,70K |
| 2026-08-21 | $177,26 | +2,54 % | $173,13 | $177,67 | $172,35 | 672,70K |
| 2026-08-20 | $172,87 | +0,31 % | $171,43 | $175,32 | $170,50 | 555,50K |
| 2026-08-19 | $172,33 | -0,44 % | $173,58 | $179,30 | $172,33 | 821,30K |
| 2026-08-18 | $173,09 | +1,50 % | $171,95 | $176,25 | $171,40 | 938,90K |
| 2026-08-17 | $170,53 | +0,30 % | $169,20 | $171,44 | $168,99 | 609,60K |
| 2026-08-14 | $170,02 | -0,70 % | $171,19 | $172,33 | $169,45 | 460,40K |
| 2026-08-13 | $171,21 | -0,72 % | $172,41 | $173,71 | $169,61 | 761,20K |
| 2026-08-12 | $172,45 | +2,21 % | $166,19 | $172,51 | $164,90 | 551,30K |
| 2026-08-11 | $168,72 | -2,33 % | $171,53 | $174,98 | $168,69 | 611,20K |
| 2026-08-10 | $172,74 | -0,46 % | $172,91 | $174,38 | $171,27 | 730,40K |
| 2026-08-07 | $173,54 | +2,25 % | $168,48 | $173,68 | $168,00 | 413,40K |
| 2026-08-06 | $169,72 | -1,13 % | $173,39 | $175,00 | $168,50 | 632,80K |
| 2026-08-05 | $171,66 | +2,26 % | $168,50 | $173,05 | $166,50 | 721,40K |
| 2026-08-04 | $167,87 | -0,69 % | $167,14 | $167,98 | $163,24 | 733,70K |
| 2026-08-03 | $169,04 | +0,36 % | $168,75 | $176,03 | $168,59 | 986,20K |
| 2026-07-31 | $168,44 | +3,15 % | $161,87 | $169,31 | $160,96 | 1,34M |
| 2026-07-30 | $163,29 | -2,90 % | $165,00 | $165,70 | $160,96 | 1,45M |
| 2026-07-29 | $168,16 | +1,17 % | $165,59 | $170,00 | $163,70 | 1,39M |
| 2026-07-28 | $166,22 | +4,34 % | $149,54 | $166,99 | $149,54 | 2,11M |
| 2026-07-27 | $159,31 | +2,29 % | $157,00 | $162,41 | $157,00 | 1,66M |
| 2026-07-24 | $155,75 | +2,96 % | $158,98 | $162,79 | $155,20 | 1,60M |
| 2026-07-23 | $151,27 | +1,29 % | $148,23 | $151,40 | $147,07 | 885,80K |
| 2026-07-22 | $149,34 | -0,38 % | $149,32 | $151,90 | $148,55 | 549,80K |
| 2026-07-21 | $149,91 | -0,48 % | $150,50 | $150,74 | $148,58 | 544,00K |
| 2026-07-20 | $150,64 | -0,34 % | $151,00 | $151,40 | $149,04 | 687,20K |
| 2026-07-17 | $151,16 | -1,55 % | $153,04 | $155,72 | $151,00 | 524,60K |
| 2026-07-16 | $153,54 | +3,73 % | $148,87 | $155,14 | $148,87 | 955,40K |
| 2026-07-15 | $148,02 | +2,63 % | $143,93 | $148,90 | $143,60 | 795,30K |
| 2026-07-14 | $144,23 | -5,59 % | $145,00 | $147,98 | $142,38 | 1,65M |
| 2026-07-13 | $152,77 | -1,80 % | $155,98 | $157,81 | $152,64 | 607,00K |
| 2026-07-10 | $155,57 | +0,24 % | $155,80 | $156,31 | $153,11 | 468,60K |
| 2026-07-09 | $155,20 | -0,79 % | $155,30 | $157,03 | $153,53 | 647,20K |
| 2026-07-08 | $156,43 | -3,00 % | $158,10 | $158,10 | $152,03 | 1,21M |
| 2026-07-07 | $161,26 | +2,03 % | $160,80 | $162,13 | $159,90 | 639,30K |
| 2026-07-06 | $158,05 | -0,18 % | $160,00 | $160,88 | $156,82 | 791,90K |
| 2026-07-02 | $158,33 | +5,15 % | $152,50 | $161,47 | $151,69 | 1,31M |
| 2026-07-01 | $150,58 | +1,27 % | $149,16 | $151,64 | $147,69 | 883,00K |
| 2026-06-30 | $148,69 | +1,14 % | $145,29 | $149,61 | $145,15 | 936,90K |
| 2026-06-29 | $147,02 | +0,91 % | $146,17 | $148,02 | $144,54 | 1,06M |
| 2026-06-26 | $145,69 | +0,85 % | $145,39 | $146,66 | $144,70 | 918,50K |
| 2026-06-25 | $144,46 | -0,65 % | $145,61 | $146,62 | $144,09 | 762,00K |
| 2026-06-24 | $145,41 | -0,30 % | $146,39 | $147,00 | $144,35 | 812,10K |
| 2026-06-23 | $145,85 | +2,25 % | $143,06 | $147,61 | $143,06 | 823,40K |
| 2026-06-22 | $142,64 | +1,04 % | $141,17 | $142,90 | $140,83 | 669,40K |
| 2026-06-18 | $141,17 | -0,06 % | $142,41 | $142,41 | $140,26 | 2,19M |
| 2026-06-17 | $141,26 | -3,84 % | $145,68 | $147,25 | $141,01 | 857,50K |
| 2026-06-16 | $146,90 | +0,64 % | $146,66 | $148,18 | $145,55 | 668,70K |
| 2026-06-15 | $145,97 | -0,31 % | $147,39 | $148,00 | $143,50 | 1,01M |
| 2026-06-12 | $146,42 | +0,25 % | $146,30 | $147,80 | $145,24 | 677,20K |
| 2026-06-11 | $146,05 | +0,85 % | $144,82 | $147,50 | $144,51 | 906,00K |
| 2026-06-10 | $144,82 | -1,21 % | $146,61 | $146,84 | $143,21 | 676,10K |
| 2026-06-09 | $146,59 | +2,60 % | $143,27 | $146,75 | $141,74 | 1,06M |
| 2026-06-08 | $142,87 | -1,58 % | $145,17 | $145,43 | $140,08 | 1,38M |
| 2026-06-05 | $145,17 | +1,72 % | $144,60 | $148,58 | $144,00 | 1,33M |
| 2026-06-04 | $142,72 | -2,23 % | $147,40 | $148,89 | $142,00 | 1,08M |
| 2026-06-03 | $145,98 | +2,41 % | $142,00 | $146,95 | $140,76 | 1,41M |
| 2026-06-02 | $142,55 | -1,48 % | $144,90 | $146,67 | $142,34 | 1,09M |
| 2026-06-01 | $144,69 | -0,97 % | $145,04 | $146,06 | $142,69 | 1,44M |
| 2026-05-29 | $146,11 | -2,67 % | $150,78 | $152,07 | $145,61 | 4,86M |
| 2026-05-28 | $150,12 | -2,70 % | $153,34 | $153,88 | $149,15 | 1,20M |
| 2026-05-27 | $154,29 | -1,49 % | $156,15 | $159,52 | $154,24 | 856,60K |
| 2026-05-26 | $156,63 | -0,74 % | $156,41 | $158,97 | $154,47 | 1,06M |
| 2026-05-22 | $157,80 | -2,86 % | $162,51 | $163,43 | $157,42 | 1,24M |