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 | $167,85 | +1,15 % | $166,20 | $168,19 | $165,49 | 1,51M |
| 2026-09-29 | $165,94 | -1,09 % | $166,21 | $167,77 | $163,29 | 1,69M |
| 2026-09-28 | $167,77 | -0,85 % | $168,82 | $169,58 | $166,30 | 1,15M |
| 2026-09-25 | $169,21 | +0,33 % | $168,30 | $171,12 | $167,50 | 1,33M |
| 2026-09-24 | $168,65 | -1,83 % | $173,09 | $175,13 | $167,62 | 1,52M |
| 2026-09-23 | $171,80 | -0,08 % | $171,68 | $172,59 | $169,62 | 1,06M |
| 2026-09-22 | $171,94 | -0,05 % | $173,00 | $174,24 | $170,73 | 976,50K |
| 2026-09-21 | $172,02 | -1,93 % | $174,13 | $175,15 | $170,88 | 1,19M |
| 2026-09-18 | $175,41 | -0,61 % | $175,80 | $178,37 | $173,69 | 3,19M |
| 2026-09-17 | $176,48 | -2,90 % | $181,10 | $182,91 | $175,51 | 965,50K |
| 2026-09-16 | $181,75 | +0,93 % | $178,84 | $182,90 | $177,95 | 1,29M |
| 2026-09-15 | $180,08 | -3,72 % | $184,91 | $185,60 | $179,48 | 964,00K |
| 2026-09-14 | $187,03 | +6,15 % | $181,18 | $187,47 | $181,17 | 1,54M |
| 2026-09-11 | $176,20 | +0,19 % | $176,75 | $177,22 | $173,83 | 688,40K |
| 2026-09-10 | $175,86 | -1,20 % | $177,87 | $178,48 | $174,05 | 910,10K |
| 2026-09-09 | $177,99 | +1,42 % | $175,49 | $179,21 | $171,79 | 1,20M |
| 2026-09-08 | $175,49 | -5,54 % | $184,53 | $184,53 | $175,32 | 1,68M |
| 2026-09-04 | $185,79 | -2,52 % | $186,53 | $188,67 | $182,50 | 854,40K |
| 2026-09-03 | $190,60 | +1,30 % | $189,30 | $194,19 | $189,30 | 922,20K |
| 2026-09-02 | $188,16 | -3,18 % | $193,20 | $193,33 | $187,44 | 1,01M |
| 2026-09-01 | $194,35 | +0,29 % | $193,43 | $197,21 | $192,98 | 984,00K |
| 2026-08-31 | $193,78 | +1,05 % | $190,16 | $195,21 | $190,16 | 1,36M |
| 2026-08-28 | $191,77 | +0,39 % | $191,02 | $193,03 | $189,04 | 942,30K |
| 2026-08-27 | $191,02 | +1,68 % | $187,38 | $191,83 | $186,83 | 900,50K |
| 2026-08-26 | $187,87 | -0,33 % | $186,92 | $189,26 | $185,28 | 721,90K |
| 2026-08-25 | $188,49 | -0,56 % | $187,66 | $196,42 | $186,67 | 2,38M |
| 2026-08-24 | $189,55 | +1,09 % | $187,79 | $192,21 | $187,79 | 616,60K |
| 2026-08-21 | $187,50 | -0,10 % | $186,68 | $189,34 | $184,89 | 1,09M |
| 2026-08-20 | $187,68 | +0,66 % | $186,06 | $189,95 | $186,04 | 908,50K |
| 2026-08-19 | $186,45 | +4,24 % | $178,36 | $186,56 | $178,36 | 1,03M |
| 2026-08-18 | $178,86 | +1,84 % | $178,51 | $183,04 | $177,84 | 1,63M |
| 2026-08-17 | $175,62 | -3,33 % | $179,95 | $180,20 | $174,44 | 1,01M |
| 2026-08-14 | $181,67 | -2,30 % | $187,54 | $187,54 | $180,74 | 638,10K |
| 2026-08-13 | $185,94 | +3,08 % | $181,34 | $186,47 | $178,11 | 1,20M |
| 2026-08-12 | $180,38 | -0,33 % | $178,35 | $181,70 | $176,67 | 1,41M |
| 2026-08-11 | $180,97 | -0,12 % | $178,05 | $182,84 | $177,59 | 1,37M |
| 2026-08-10 | $181,18 | -5,55 % | $180,90 | $187,31 | $178,62 | 2,93M |
| 2026-08-07 | $191,82 | +1,09 % | $189,63 | $194,96 | $187,60 | 1,26M |
| 2026-08-06 | $189,75 | +0,53 % | $188,75 | $190,03 | $182,64 | 1,72M |
| 2026-08-05 | $188,75 | -2,10 % | $194,04 | $194,47 | $187,55 | 1,00M |
| 2026-08-04 | $192,80 | -0,16 % | $192,71 | $193,68 | $190,00 | 1,18M |
| 2026-08-03 | $193,11 | -0,89 % | $196,94 | $198,99 | $191,40 | 1,29M |
| 2026-07-31 | $194,85 | -2,75 % | $197,86 | $199,46 | $193,41 | 1,95M |
| 2026-07-30 | $200,35 | -6,01 % | $204,39 | $209,48 | $197,77 | 2,24M |
| 2026-07-29 | $213,15 | +0,42 % | $217,10 | $226,08 | $212,01 | 3,40M |
| 2026-07-28 | $212,26 | +2,71 % | $210,08 | $215,79 | $209,58 | 3,13M |
| 2026-07-27 | $206,66 | +2,64 % | $203,62 | $209,32 | $202,24 | 1,85M |
| 2026-07-24 | $201,34 | +4,23 % | $195,00 | $201,81 | $193,07 | 1,36M |
| 2026-07-23 | $193,17 | +0,46 % | $195,99 | $196,84 | $189,72 | 1,45M |
| 2026-07-22 | $192,28 | -1,52 % | $197,69 | $197,94 | $192,01 | 1,52M |
| 2026-07-21 | $195,25 | -3,24 % | $196,68 | $198,96 | $194,07 | 1,33M |
| 2026-07-20 | $201,79 | +0,55 % | $200,00 | $202,29 | $197,41 | 1,58M |
| 2026-07-17 | $200,68 | -0,40 % | $203,72 | $205,70 | $198,04 | 1,74M |
| 2026-07-16 | $201,49 | +4,98 % | $194,82 | $203,03 | $194,50 | 2,04M |
| 2026-07-15 | $191,94 | +0,73 % | $192,11 | $195,71 | $190,92 | 1,26M |
| 2026-07-14 | $190,54 | -1,65 % | $188,92 | $193,92 | $187,63 | 1,45M |
| 2026-07-13 | $193,73 | +4,50 % | $188,45 | $194,31 | $188,25 | 1,79M |
| 2026-07-10 | $185,39 | -0,87 % | $188,29 | $189,22 | $183,60 | 1,48M |
| 2026-07-09 | $187,01 | -1,40 % | $186,76 | $188,18 | $185,45 | 1,79M |
| 2026-07-08 | $189,67 | -1,34 % | $191,50 | $192,89 | $188,45 | 1,95M |
| 2026-07-07 | $192,25 | +2,37 % | $192,22 | $194,79 | $190,11 | 1,80M |
| 2026-07-06 | $187,79 | -0,30 % | $186,15 | $189,37 | $183,02 | 1,74M |
| 2026-07-02 | $188,35 | +2,52 % | $184,70 | $190,02 | $182,42 | 1,98M |
| 2026-07-01 | $183,72 | +2,33 % | $181,68 | $188,01 | $179,61 | 3,28M |
| 2026-06-30 | $179,53 | +0,18 % | $177,81 | $180,55 | $177,18 | 2,00M |
| 2026-06-29 | $179,21 | -1,63 % | $182,66 | $185,00 | $177,25 | 2,47M |
| 2026-06-26 | $182,18 | +2,90 % | $177,63 | $183,81 | $177,63 | 4,76M |
| 2026-06-25 | $177,04 | -1,68 % | $179,60 | $182,28 | $176,26 | 1,97M |
| 2026-06-24 | $180,06 | +3,03 % | $175,81 | $180,65 | $174,29 | 3,00M |
| 2026-06-23 | $174,76 | +3,41 % | $175,60 | $175,60 | $171,22 | 2,73M |
| 2026-06-22 | $168,99 | -2,77 % | $170,35 | $174,50 | $168,18 | 2,79M |
| 2026-06-18 | $173,80 | -0,88 % | $176,03 | $178,33 | $171,14 | 18,05M |
| 2026-06-17 | $175,35 | -2,37 % | $177,57 | $181,29 | $174,44 | 3,49M |
| 2026-06-16 | $179,61 | -0,47 % | $181,59 | $182,01 | $178,44 | 3,49M |
| 2026-06-15 | $180,46 | -1,82 % | $179,54 | $184,55 | $179,23 | 2,81M |
| 2026-06-12 | $183,80 | +0,99 % | $181,00 | $184,50 | $177,83 | 2,20M |
| 2026-06-11 | $182,00 | -0,62 % | $182,28 | $185,10 | $180,66 | 2,02M |
| 2026-06-10 | $183,13 | +0,32 % | $181,85 | $185,27 | $178,89 | 1,92M |
| 2026-06-09 | $182,55 | +2,00 % | $178,54 | $183,94 | $177,66 | 2,31M |
| 2026-06-08 | $178,97 | -1,52 % | $180,48 | $182,53 | $177,11 | 1,88M |
| 2026-06-05 | $181,73 | +0,96 % | $182,97 | $184,85 | $180,55 | 1,90M |
| 2026-06-04 | $180,00 | +0,94 % | $183,06 | $184,74 | $179,24 | 2,23M |
| 2026-06-03 | $178,33 | -0,43 % | $177,24 | $178,70 | $175,17 | 1,65M |
| 2026-06-02 | $179,10 | -2,65 % | $180,55 | $182,20 | $175,19 | 2,30M |
| 2026-06-01 | $183,97 | +5,13 % | $174,99 | $184,45 | $174,99 | 1,95M |
| 2026-05-29 | $174,99 | +1,26 % | $172,03 | $176,58 | $169,52 | 2,65M |
| 2026-05-28 | $172,82 | +0,77 % | $171,69 | $174,17 | $170,13 | 1,27M |
| 2026-05-27 | $171,50 | -0,05 % | $169,36 | $172,49 | $166,81 | 1,71M |
| 2026-05-26 | $171,59 | +0,28 % | $170,03 | $172,15 | $167,51 | 2,25M |
| 2026-05-22 | $171,11 | -0,29 % | $172,00 | $176,18 | $170,24 | 1,66M |