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 | $522,81 | -0,74 % | $525,26 | $529,72 | $522,74 | 1,15M |
| 2026-09-29 | $526,73 | -0,18 % | $522,22 | $529,46 | $519,25 | 688,80K |
| 2026-09-28 | $527,67 | +0,28 % | $524,27 | $529,89 | $521,16 | 823,50K |
| 2026-09-25 | $526,19 | +0,73 % | $522,55 | $527,69 | $518,92 |
| 756,20K |
| 2026-09-24 | $522,38 | +1,17 % | $515,56 | $528,99 | $515,30 | 940,90K |
| 2026-09-23 | $516,34 | +0,26 % | $515,60 | $525,43 | $509,56 | 1,21M |
| 2026-09-22 | $514,99 | +0,84 % | $521,69 | $525,97 | $508,14 | 1,39M |
| 2026-09-21 | $510,72 | +0,47 % | $506,85 | $514,10 | $501,01 | 906,50K |
| 2026-09-18 | $508,34 | -1,55 % | $516,34 | $518,10 | $505,01 | 2,43M |
| 2026-09-17 | $516,34 | +0,60 % | $518,35 | $519,07 | $510,20 | 899,60K |
| 2026-09-16 | $513,26 | -0,27 % | $513,80 | $517,95 | $511,35 | 638,20K |
| 2026-09-15 | $514,63 | -0,94 % | $519,94 | $519,94 | $511,00 | 824,80K |
| 2026-09-14 | $519,51 | +0,79 % | $522,17 | $525,29 | $514,66 | 836,90K |
| 2026-09-11 | $515,44 | +0,17 % | $522,10 | $522,10 | $511,81 | 875,50K |
| 2026-09-10 | $514,56 | -1,26 % | $519,13 | $522,60 | $514,32 | 815,00K |
| 2026-09-09 | $521,12 | -1,47 % | $524,00 | $528,17 | $520,08 | 958,30K |
| 2026-09-08 | $528,90 | -3,15 % | $529,64 | $535,00 | $520,20 | 1,12M |
| 2026-09-04 | $546,12 | -2,12 % | $549,50 | $556,99 | $544,48 | 803,30K |
| 2026-09-03 | $557,96 | +0,22 % | $559,00 | $560,25 | $551,61 | 800,70K |
| 2026-09-02 | $556,75 | +1,66 % | $552,42 | $558,36 | $549,07 | 1,73M |
| 2026-09-01 | $547,65 | +0,57 % | $548,60 | $551,40 | $545,08 | 734,90K |
| 2026-08-31 | $544,52 | +0,52 % | $535,38 | $546,84 | $532,23 | 1,20M |
| 2026-08-28 | $541,69 | -1,07 % | $547,09 | $549,57 | $540,08 | 886,90K |
| 2026-08-27 | $547,55 | +0,05 % | $540,08 | $550,83 | $540,08 | 843,90K |
| 2026-08-26 | $547,29 | -1,01 % | $549,84 | $553,47 | $546,24 | 834,10K |
| 2026-08-25 | $552,85 | +0,96 % | $545,53 | $555,69 | $543,75 | 775,00K |
| 2026-08-24 | $547,59 | -0,08 % | $548,98 | $550,62 | $542,42 | 767,40K |
| 2026-08-21 | $548,05 | +1,44 % | $545,10 | $555,32 | $540,70 | 1,07M |
| 2026-08-20 | $540,26 | -2,14 % | $543,78 | $548,99 | $538,27 | 1,06M |
| 2026-08-19 | $552,06 | +4,52 % | $537,47 | $553,69 | $532,55 | 1,44M |
| 2026-08-18 | $528,19 | +2,45 % | $520,00 | $533,78 | $517,34 | 1,50M |
| 2026-08-17 | $515,55 | +1,94 % | $503,87 | $517,84 | $502,53 | 1,11M |
| 2026-08-14 | $505,75 | -2,07 % | $511,41 | $513,64 | $502,29 | 1,13M |
| 2026-08-13 | $516,44 | -1,77 % | $528,68 | $529,00 | $515,74 | 863,50K |
| 2026-08-12 | $525,73 | -0,74 % | $527,00 | $531,22 | $520,08 | 1,05M |
| 2026-08-11 | $529,65 | +1,10 % | $525,02 | $532,23 | $522,01 | 1,07M |
| 2026-08-10 | $523,91 | +5,61 % | $539,50 | $546,17 | $519,82 | 2,68M |
| 2026-08-07 | $496,07 | +2,49 % | $487,11 | $497,40 | $482,10 | 992,40K |
| 2026-08-06 | $484,03 | -0,17 % | $490,91 | $492,40 | $480,86 | 1,02M |
| 2026-08-05 | $484,83 | +1,28 % | $487,52 | $491,95 | $479,02 | 1,38M |
| 2026-08-04 | $478,71 | +1,70 % | $471,29 | $488,04 | $465,51 | 2,03M |
| 2026-08-03 | $470,72 | -1,34 % | $480,00 | $483,36 | $468,14 | 1,51M |
| 2026-07-31 | $477,10 | -0,95 % | $480,67 | $480,67 | $469,87 | 957,70K |
| 2026-07-30 | $481,70 | -0,34 % | $474,10 | $482,15 | $470,54 | 1,25M |
| 2026-07-29 | $483,33 | -1,44 % | $492,67 | $492,99 | $481,91 | 1,45M |
| 2026-07-28 | $490,39 | +2,38 % | $483,13 | $493,61 | $482,86 | 1,70M |
| 2026-07-27 | $479,00 | +0,34 % | $479,27 | $487,21 | $477,99 | 1,63M |
| 2026-07-24 | $477,36 | +0,90 % | $476,05 | $484,00 | $472,58 | 1,25M |
| 2026-07-23 | $473,09 | +0,11 % | $467,09 | $477,68 | $465,00 | 1,31M |
| 2026-07-22 | $472,57 | -1,96 % | $482,32 | $483,66 | $471,58 | 1,29M |
| 2026-07-21 | $482,00 | +0,31 % | $478,56 | $484,99 | $473,56 | 1,11M |
| 2026-07-20 | $480,50 | -1,06 % | $485,65 | $491,23 | $478,48 | 1,10M |
| 2026-07-17 | $485,65 | -0,08 % | $483,51 | $496,69 | $481,98 | 1,57M |
| 2026-07-16 | $486,03 | +1,88 % | $480,00 | $487,30 | $476,25 | 1,37M |
| 2026-07-15 | $477,08 | +0,16 % | $472,15 | $480,96 | $469,60 | 1,19M |
| 2026-07-14 | $476,31 | -0,82 % | $481,29 | $481,29 | $473,18 | 1,09M |
| 2026-07-13 | $480,25 | -1,06 % | $486,18 | $486,18 | $474,71 | 1,15M |
| 2026-07-10 | $485,39 | -2,24 % | $498,15 | $498,91 | $484,33 | 1,43M |
| 2026-07-09 | $496,50 | -0,39 % | $495,58 | $500,77 | $482,11 | 2,11M |
| 2026-07-08 | $498,43 | -4,56 % | $523,04 | $525,81 | $498,14 | 2,29M |
| 2026-07-07 | $522,25 | -1,39 % | $530,00 | $533,67 | $512,77 | 2,29M |
| 2026-07-06 | $529,59 | +0,29 % | $526,67 | $529,99 | $512,34 | 1,52M |
| 2026-07-02 | $528,04 | +6,03 % | $503,76 | $529,14 | $501,53 | 1,86M |
| 2026-07-01 | $498,01 | +0,26 % | $502,71 | $502,71 | $494,80 | 1,44M |
| 2026-06-30 | $496,73 | -0,58 % | $500,49 | $500,99 | $489,62 | 1,74M |
| 2026-06-29 | $499,65 | +1,69 % | $495,83 | $499,87 | $487,62 | 2,06M |
| 2026-06-26 | $491,34 | +2,32 % | $482,50 | $503,89 | $482,20 | 8,69M |
| 2026-06-25 | $480,18 | +1,05 % | $475,11 | $486,49 | $473,50 | 1,52M |
| 2026-06-24 | $475,20 | +1,45 % | $471,38 | $480,86 | $469,93 | 1,55M |
| 2026-06-23 | $468,42 | +0,35 % | $469,67 | $470,82 | $463,76 | 1,20M |
| 2026-06-22 | $466,79 | +3,36 % | $455,65 | $468,18 | $453,21 | 2,03M |
| 2026-06-18 | $451,63 | -1,60 % | $462,17 | $464,98 | $450,39 | 2,99M |
| 2026-06-17 | $458,99 | +1,28 % | $449,67 | $464,31 | $447,54 | 1,52M |
| 2026-06-16 | $453,17 | +0,60 % | $452,82 | $454,55 | $444,22 | 1,49M |
| 2026-06-15 | $450,46 | +1,24 % | $446,69 | $453,68 | $439,50 | 1,48M |
| 2026-06-12 | $444,93 | -0,02 % | $440,02 | $447,70 | $440,02 | 924,20K |
| 2026-06-11 | $445,04 | +2,14 % | $437,51 | $445,78 | $435,21 | 1,23M |
| 2026-06-10 | $435,71 | -2,26 % | $447,27 | $447,50 | $433,80 | 1,10M |
| 2026-06-09 | $445,77 | +0,63 % | $447,02 | $449,50 | $440,90 | 871,20K |
| 2026-06-08 | $442,96 | -0,87 % | $443,17 | $448,69 | $441,72 | 1,15M |
| 2026-06-05 | $446,83 | +1,15 % | $445,61 | $453,16 | $443,86 | 1,53M |
| 2026-06-04 | $441,74 | +3,13 % | $434,95 | $448,19 | $433,50 | 1,36M |
| 2026-06-03 | $428,34 | +0,76 % | $420,63 | $429,01 | $420,01 | 1,56M |
| 2026-06-02 | $425,09 | -3,04 % | $432,40 | $434,00 | $424,90 | 1,15M |
| 2026-06-01 | $438,40 | -2,04 % | $439,91 | $443,54 | $433,26 | 1,12M |
| 2026-05-29 | $447,54 | -0,10 % | $448,01 | $450,00 | $442,25 | 1,89M |
| 2026-05-28 | $447,97 | +2,46 % | $434,08 | $449,29 | $434,08 | 1,36M |
| 2026-05-27 | $437,22 | +0,30 % | $438,52 | $445,35 | $435,39 | 1,16M |
| 2026-05-26 | $435,93 | +0,32 % | $437,99 | $441,99 | $433,79 | 865,80K |
| 2026-05-22 | $434,52 | +0,23 % | $437,07 | $438,84 | $432,96 | 1,75M |