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 | $102,28 | -2,29 % | $104,87 | $105,18 | $101,74 | 294,10K |
| 2026-09-29 | $104,68 | +0,11 % | $105,98 | $107,82 | $103,66 | 378,30K |
| 2026-09-28 | $104,56 | +1,69 % | $102,30 | $105,15 | $102,08 | 333,60K |
| 2026-09-25 | $102,82 | +2,05 % | $101,57 | $103,52 | $100,96 | 245,60K |
| 2026-09-24 | $100,75 | -0,10 % | $99,91 | $102,57 | $99,42 | 328,10K |
| 2026-09-23 | $100,85 | +1,71 % | $99,27 | $101,79 | $97,42 | 325,20K |
| 2026-09-22 | $99,15 | -3,77 % | $105,37 | $107,05 | $96,80 | 903,30K |
| 2026-09-21 | $103,03 | +0,01 % | $104,17 | $104,95 | $102,39 | 366,60K |
| 2026-09-18 | $103,02 | -1,88 % | $104,71 | $104,95 | $101,18 | 839,80K |
| 2026-09-17 | $104,99 | +3,49 % | $103,68 | $105,90 | $102,14 | 475,10K |
| 2026-09-16 | $101,45 | +0,30 % | $101,12 | $102,13 | $99,12 | 430,10K |
| 2026-09-15 | $101,15 | -1,22 % | $101,67 | $101,95 | $99,27 | 449,30K |
| 2026-09-14 | $102,40 | -1,15 % | $101,98 | $103,26 | $100,86 | 311,20K |
| 2026-09-11 | $103,59 | +2,47 % | $102,60 | $104,56 | $101,93 | 295,90K |
| 2026-09-10 | $101,09 | +0,46 % | $102,14 | $102,68 | $100,64 | 343,60K |
| 2026-09-09 | $100,63 | -1,74 % | $101,79 | $102,22 | $100,37 | 428,40K |
| 2026-09-08 | $102,41 | -3,95 % | $105,51 | $106,97 | $101,42 | 526,30K |
| 2026-09-04 | $106,62 | +7,47 % | $99,62 | $107,61 | $99,60 | 735,80K |
| 2026-09-03 | $99,21 | -0,81 % | $100,84 | $101,49 | $98,21 | 403,00K |
| 2026-09-02 | $100,02 | +0,95 % | $100,50 | $102,00 | $99,82 | 893,60K |
| 2026-09-01 | $99,08 | -4,97 % | $103,50 | $103,52 | $98,72 | 810,70K |
| 2026-08-31 | $104,26 | -5,30 % | $109,50 | $110,67 | $103,90 | 568,70K |
| 2026-08-28 | $110,09 | -1,21 % | $112,38 | $112,53 | $110,04 | 288,80K |
| 2026-08-27 | $111,44 | -2,91 % | $114,29 | $115,58 | $111,17 | 284,80K |
| 2026-08-26 | $114,78 | -1,91 % | $117,67 | $120,00 | $114,68 | 465,10K |
| 2026-08-25 | $117,02 | +2,33 % | $115,25 | $117,30 | $112,83 | 479,80K |
| 2026-08-24 | $114,35 | +1,60 % | $112,50 | $114,59 | $110,73 | 596,70K |
| 2026-08-21 | $112,55 | +2,06 % | $111,59 | $112,95 | $110,40 | 691,60K |
| 2026-08-20 | $110,28 | -4,93 % | $115,01 | $115,01 | $108,70 | 845,80K |
| 2026-08-19 | $116,00 | +0,83 % | $116,55 | $120,00 | $115,45 | 373,10K |
| 2026-08-18 | $115,04 | -3,71 % | $117,68 | $120,47 | $114,94 | 393,80K |
| 2026-08-17 | $119,47 | -1,26 % | $119,50 | $121,63 | $118,84 | 282,70K |
| 2026-08-14 | $120,99 | -0,26 % | $121,90 | $124,12 | $120,29 | 254,70K |
| 2026-08-13 | $121,31 | +1,66 % | $120,87 | $121,73 | $118,66 | 332,40K |
| 2026-08-12 | $119,33 | +3,89 % | $117,00 | $119,36 | $115,84 | 516,40K |
| 2026-08-11 | $114,86 | +1,43 % | $113,60 | $117,46 | $113,60 | 400,30K |
| 2026-08-10 | $113,24 | -8,29 % | $121,51 | $122,27 | $112,93 | 626,60K |
| 2026-08-07 | $123,47 | -1,03 % | $126,79 | $131,34 | $123,02 | 1,11M |
| 2026-08-06 | $124,75 | +22,62 % | $110,77 | $128,01 | $107,55 | 1,82M |
| 2026-08-05 | $101,74 | +3,09 % | $98,67 | $103,12 | $98,62 | 475,60K |
| 2026-08-04 | $98,69 | +1,32 % | $98,80 | $99,52 | $97,76 | 352,80K |
| 2026-08-03 | $97,40 | -0,11 % | $98,73 | $101,51 | $96,88 | 301,50K |
| 2026-07-31 | $97,51 | -0,08 % | $98,14 | $99,00 | $97,30 | 321,30K |
| 2026-07-30 | $97,59 | -5,06 % | $101,58 | $101,58 | $96,75 | 469,90K |
| 2026-07-29 | $102,79 | +0,21 % | $100,91 | $105,40 | $100,43 | 550,00K |
| 2026-07-28 | $102,57 | +3,74 % | $99,18 | $102,98 | $98,02 | 507,00K |
| 2026-07-27 | $98,87 | +4,75 % | $96,04 | $98,96 | $95,52 | 305,70K |
| 2026-07-24 | $94,39 | +0,61 % | $95,00 | $96,41 | $93,96 | 319,30K |
| 2026-07-23 | $93,82 | -3,28 % | $95,39 | $95,42 | $92,54 | 521,40K |
| 2026-07-22 | $97,00 | -1,00 % | $98,31 | $99,69 | $96,59 | 445,60K |
| 2026-07-21 | $97,98 | +0,41 % | $97,01 | $98,53 | $96,47 | 295,60K |
| 2026-07-20 | $97,58 | -2,40 % | $100,50 | $100,96 | $97,50 | 359,40K |
| 2026-07-17 | $99,98 | -1,82 % | $100,74 | $101,42 | $98,54 | 450,70K |
| 2026-07-16 | $101,83 | +2,22 % | $100,40 | $102,30 | $100,00 | 436,90K |
| 2026-07-15 | $99,62 | +2,72 % | $98,39 | $100,63 | $97,27 | 381,20K |
| 2026-07-14 | $96,98 | -0,69 % | $97,87 | $98,50 | $96,31 | 273,00K |
| 2026-07-13 | $97,65 | -0,67 % | $98,25 | $99,06 | $95,98 | 323,40K |
| 2026-07-10 | $98,31 | -0,51 % | $99,57 | $100,93 | $96,55 | 233,90K |
| 2026-07-09 | $98,81 | +4,99 % | $94,45 | $100,21 | $94,27 | 433,00K |
| 2026-07-08 | $94,11 | -5,27 % | $98,02 | $99,00 | $93,00 | 666,50K |
| 2026-07-07 | $99,35 | +1,51 % | $97,88 | $100,08 | $97,57 | 290,80K |
| 2026-07-06 | $97,87 | -2,37 % | $100,25 | $100,33 | $96,07 | 441,80K |
| 2026-07-02 | $100,25 | +0,37 % | $100,94 | $101,54 | $97,39 | 341,90K |
| 2026-07-01 | $99,88 | -1,96 % | $101,64 | $104,17 | $99,70 | 361,30K |
| 2026-06-30 | $101,88 | -1,13 % | $105,00 | $105,97 | $101,74 | 451,70K |
| 2026-06-29 | $103,04 | +1,72 % | $100,20 | $103,13 | $99,44 | 489,10K |
| 2026-06-26 | $101,30 | +2,60 % | $97,86 | $101,42 | $97,86 | 898,80K |
| 2026-06-25 | $98,73 | -0,42 % | $99,48 | $102,00 | $96,73 | 312,60K |
| 2026-06-24 | $99,15 | +1,68 % | $98,62 | $101,98 | $98,24 | 528,20K |
| 2026-06-23 | $97,51 | +1,88 % | $94,18 | $97,73 | $94,17 | 357,00K |
| 2026-06-22 | $95,71 | -2,31 % | $97,87 | $98,45 | $95,04 | 391,80K |
| 2026-06-18 | $97,97 | +4,27 % | $95,02 | $100,02 | $94,46 | 739,10K |
| 2026-06-17 | $93,96 | -0,45 % | $94,73 | $98,11 | $93,07 | 437,30K |
| 2026-06-16 | $94,38 | -0,99 % | $95,09 | $96,31 | $93,91 | 271,40K |
| 2026-06-15 | $95,32 | +2,08 % | $95,16 | $97,44 | $94,75 | 505,70K |
| 2026-06-12 | $93,38 | +0,55 % | $93,36 | $94,62 | $92,42 | 482,40K |
| 2026-06-11 | $92,87 | +5,86 % | $88,37 | $93,00 | $88,37 | 485,30K |
| 2026-06-10 | $87,73 | -2,12 % | $88,74 | $91,65 | $87,71 | 396,20K |
| 2026-06-09 | $89,63 | +0,13 % | $90,31 | $92,74 | $88,23 | 545,50K |
| 2026-06-08 | $89,51 | +0,02 % | $88,69 | $90,85 | $86,97 | 526,60K |
| 2026-06-05 | $89,49 | +3,02 % | $86,80 | $90,19 | $86,63 | 575,80K |
| 2026-06-04 | $86,87 | +1,60 % | $86,39 | $87,80 | $85,75 | 481,20K |
| 2026-06-03 | $85,50 | -4,64 % | $89,00 | $89,00 | $84,51 | 757,20K |
| 2026-06-02 | $89,66 | -1,11 % | $89,77 | $91,61 | $88,77 | 823,10K |
| 2026-06-01 | $90,67 | +6,82 % | $87,24 | $90,84 | $85,86 | 951,20K |
| 2026-05-29 | $84,88 | -0,53 % | $85,02 | $87,47 | $84,52 | 863,10K |
| 2026-05-28 | $85,33 | +1,44 % | $83,07 | $87,31 | $82,41 | 607,10K |
| 2026-05-27 | $84,12 | +5,45 % | $80,94 | $84,28 | $80,59 | 593,50K |
| 2026-05-26 | $79,77 | +6,09 % | $76,28 | $80,61 | $76,26 | 584,40K |
| 2026-05-22 | $75,19 | +0,75 % | $74,95 | $76,16 | $74,73 | 446,20K |