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 | $113,11 | +2,36 % | $110,99 | $114,09 | $110,41 | 151,20K |
| 2026-09-29 | $110,50 | -0,74 % | $112,13 | $112,31 | $109,83 | 96,00K |
| 2026-09-28 | $111,32 | -0,07 % | $111,18 | $111,88 | $110,20 | 97,60K |
| 2026-09-25 | $111,40 | +1,81 % | $110,37 | $111,98 | $110,37 | 82,20K |
| 2026-09-24 | $109,42 | +0,01 % | $108,48 | $109,89 | $106,69 | 156,50K |
| 2026-09-23 | $109,41 | -3,84 % | $112,57 | $112,57 | $106,96 | 236,20K |
| 2026-09-22 | $113,78 | -0,67 % | $116,21 | $117,61 | $112,95 | 143,90K |
| 2026-09-21 | $114,55 | +0,93 % | $113,88 | $115,07 | $112,74 | 111,40K |
| 2026-09-18 | $113,50 | -0,81 % | $114,83 | $114,83 | $113,03 | 561,10K |
| 2026-09-17 | $114,43 | +0,26 % | $116,00 | $117,48 | $114,43 | 100,50K |
| 2026-09-16 | $114,13 | -3,15 % | $118,15 | $118,17 | $113,51 | 150,80K |
| 2026-09-15 | $117,84 | +1,21 % | $116,50 | $118,39 | $115,42 | 205,20K |
| 2026-09-14 | $116,43 | -1,18 % | $117,48 | $117,48 | $114,80 | 152,80K |
| 2026-09-11 | $117,82 | +1,67 % | $117,20 | $117,99 | $116,15 | 84,40K |
| 2026-09-10 | $115,89 | +0,23 % | $115,44 | $116,01 | $113,09 | 93,60K |
| 2026-09-09 | $115,62 | -1,34 % | $116,98 | $117,88 | $115,28 | 101,70K |
| 2026-09-08 | $117,19 | +0,43 % | $116,52 | $118,04 | $114,81 | 110,70K |
| 2026-09-04 | $116,69 | +0,74 % | $114,29 | $117,09 | $114,29 | 58,50K |
| 2026-09-03 | $115,83 | +0,31 % | $117,12 | $117,92 | $113,86 | 143,10K |
| 2026-09-02 | $115,47 | +0,37 % | $115,05 | $116,91 | $114,81 | 130,90K |
| 2026-09-01 | $115,05 | -2,61 % | $117,32 | $118,02 | $114,54 | 114,80K |
| 2026-08-31 | $118,13 | -1,53 % | $118,91 | $119,48 | $115,91 | 146,40K |
| 2026-08-28 | $119,96 | +0,25 % | $120,64 | $122,28 | $119,85 | 140,70K |
| 2026-08-27 | $119,66 | +1,33 % | $117,18 | $120,65 | $117,18 | 170,70K |
| 2026-08-26 | $118,09 | -0,82 % | $119,61 | $121,28 | $116,97 | 98,80K |
| 2026-08-25 | $119,07 | -1,51 % | $122,03 | $122,03 | $118,01 | 153,00K |
| 2026-08-24 | $120,89 | +1,68 % | $119,11 | $122,00 | $119,11 | 127,20K |
| 2026-08-21 | $118,89 | -1,09 % | $121,44 | $122,92 | $118,60 | 179,30K |
| 2026-08-20 | $120,20 | +0,64 % | $118,22 | $123,05 | $118,00 | 174,90K |
| 2026-08-19 | $119,44 | +1,30 % | $118,81 | $121,90 | $117,81 | 242,80K |
| 2026-08-18 | $117,91 | +0,23 % | $117,61 | $118,95 | $116,00 | 197,70K |
| 2026-08-17 | $117,64 | +0,20 % | $117,05 | $118,20 | $116,45 | 71,50K |
| 2026-08-14 | $117,41 | +0,01 % | $116,90 | $118,42 | $116,74 | 75,60K |
| 2026-08-13 | $117,40 | -1,59 % | $119,48 | $120,92 | $117,40 | 103,10K |
| 2026-08-12 | $119,30 | -0,98 % | $120,65 | $120,80 | $118,06 | 113,10K |
| 2026-08-11 | $120,48 | +0,14 % | $120,23 | $121,56 | $118,59 | 123,50K |
| 2026-08-10 | $120,31 | +0,20 % | $120,07 | $122,37 | $119,98 | 94,60K |
| 2026-08-07 | $120,07 | +3,26 % | $116,29 | $120,47 | $116,29 | 109,50K |
| 2026-08-06 | $116,28 | -1,30 % | $117,60 | $117,81 | $115,13 | 101,50K |
| 2026-08-05 | $117,81 | +1,88 % | $116,07 | $118,82 | $116,07 | 143,50K |
| 2026-08-04 | $115,64 | +3,49 % | $112,96 | $117,99 | $111,31 | 165,50K |
| 2026-08-03 | $111,74 | +1,31 % | $112,33 | $113,71 | $110,94 | 174,00K |
| 2026-07-31 | $110,30 | -2,33 % | $112,32 | $112,98 | $108,60 | 442,80K |
| 2026-07-30 | $112,93 | -0,06 % | $113,65 | $115,61 | $109,20 | 221,70K |
| 2026-07-29 | $113,00 | -0,65 % | $112,96 | $114,95 | $107,98 | 247,20K |
| 2026-07-28 | $113,74 | -0,65 % | $114,65 | $119,06 | $113,12 | 193,10K |
| 2026-07-27 | $114,48 | +3,14 % | $111,67 | $114,72 | $109,02 | 209,70K |
| 2026-07-24 | $110,99 | +4,23 % | $107,11 | $111,08 | $106,45 | 167,30K |
| 2026-07-23 | $106,49 | -0,70 % | $105,95 | $107,89 | $105,95 | 212,30K |
| 2026-07-22 | $107,24 | +0,16 % | $106,65 | $108,14 | $106,51 | 99,80K |
| 2026-07-21 | $107,07 | +1,92 % | $105,97 | $108,01 | $104,96 | 104,00K |
| 2026-07-20 | $105,05 | +0,08 % | $105,16 | $105,67 | $104,04 | 101,60K |
| 2026-07-17 | $104,97 | -3,76 % | $107,62 | $109,24 | $104,41 | 102,80K |
| 2026-07-16 | $109,07 | +4,09 % | $105,25 | $109,24 | $105,25 | 133,20K |
| 2026-07-15 | $104,78 | +0,74 % | $104,15 | $106,03 | $104,15 | 97,50K |
| 2026-07-14 | $104,01 | +0,66 % | $103,72 | $105,52 | $103,08 | 162,70K |
| 2026-07-13 | $103,33 | +2,23 % | $101,24 | $103,65 | $101,24 | 148,80K |
| 2026-07-10 | $101,08 | +1,90 % | $100,10 | $101,45 | $99,73 | 123,90K |
| 2026-07-09 | $99,20 | +1,75 % | $98,31 | $99,75 | $97,14 | 203,00K |
| 2026-07-08 | $97,49 | -2,37 % | $98,48 | $99,36 | $96,27 | 344,10K |
| 2026-07-07 | $99,86 | -2,84 % | $102,16 | $104,10 | $99,35 | 224,40K |
| 2026-07-06 | $102,78 | -4,39 % | $106,94 | $107,93 | $102,62 | 173,10K |
| 2026-07-02 | $107,50 | +1,39 % | $106,33 | $107,51 | $105,07 | 232,60K |
| 2026-07-01 | $106,03 | +1,30 % | $104,99 | $108,43 | $104,83 | 177,60K |
| 2026-06-30 | $104,67 | +2,86 % | $102,16 | $104,90 | $101,00 | 237,00K |
| 2026-06-29 | $101,76 | -4,31 % | $110,00 | $111,20 | $101,59 | 296,50K |
| 2026-06-26 | $106,34 | -0,76 % | $106,81 | $108,73 | $106,01 | 326,40K |
| 2026-06-25 | $107,15 | -0,03 % | $108,39 | $110,38 | $106,68 | 166,90K |
| 2026-06-24 | $107,18 | +1,28 % | $106,20 | $107,38 | $105,04 | 177,40K |
| 2026-06-23 | $105,83 | -4,76 % | $109,81 | $111,79 | $105,72 | 177,80K |
| 2026-06-22 | $111,12 | -2,18 % | $112,40 | $113,90 | $109,71 | 267,00K |
| 2026-06-18 | $113,60 | +2,93 % | $110,77 | $115,21 | $110,77 | 1,77M |
| 2026-06-17 | $110,37 | +0,81 % | $109,05 | $112,47 | $107,90 | 267,90K |
| 2026-06-16 | $109,48 | -0,79 % | $111,38 | $113,68 | $109,34 | 337,10K |
| 2026-06-15 | $110,35 | +1,81 % | $109,80 | $112,15 | $105,94 | 360,00K |
| 2026-06-12 | $108,39 | +2,30 % | $107,05 | $109,35 | $104,42 | 338,80K |
| 2026-06-11 | $105,95 | +1,90 % | $104,49 | $106,91 | $104,07 | 165,70K |
| 2026-06-10 | $103,97 | -3,24 % | $108,19 | $110,94 | $103,00 | 261,80K |
| 2026-06-09 | $107,45 | +1,68 % | $107,20 | $109,98 | $106,16 | 304,30K |
| 2026-06-08 | $105,67 | +1,01 % | $108,00 | $113,15 | $105,65 | 460,40K |
| 2026-06-05 | $104,61 | -2,37 % | $107,65 | $108,30 | $104,41 | 138,70K |
| 2026-06-04 | $107,15 | +0,74 % | $107,80 | $108,33 | $105,11 | 218,00K |
| 2026-06-03 | $106,36 | -0,88 % | $107,85 | $109,59 | $105,77 | 198,70K |
| 2026-06-02 | $107,30 | -3,52 % | $111,12 | $112,79 | $106,83 | 321,40K |
| 2026-06-01 | $111,22 | -2,43 % | $113,04 | $113,04 | $108,96 | 133,60K |
| 2026-05-29 | $113,99 | +2,42 % | $111,14 | $115,48 | $109,61 | 117,20K |
| 2026-05-28 | $111,30 | -0,55 % | $111,13 | $112,66 | $110,85 | 102,80K |
| 2026-05-27 | $111,91 | +2,28 % | $109,93 | $112,57 | $108,31 | 120,70K |
| 2026-05-26 | $109,41 | +3,18 % | $106,62 | $109,97 | $106,62 | 127,70K |
| 2026-05-22 | $106,04 | +0,15 % | $106,34 | $107,37 | $104,58 | 111,90K |