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 | $287,18 | -1,39 % | $291,00 | $292,60 | $287,18 | 883,20K |
| 2026-09-29 | $291,23 | -0,39 % | $292,80 | $293,56 | $290,03 | 605,00K |
| 2026-09-28 | $292,37 | +1,52 % | $288,88 | $293,06 | $287,09 | 805,00K |
| 2026-09-25 | $288,00 | -0,77 % | $290,96 | $292,67 | $286,39 | 789,30K |
| 2026-09-24 | $290,23 | -0,68 % | $289,08 | $292,09 | $287,35 | 542,00K |
| 2026-09-23 | $292,22 | +0,87 % | $288,33 | $293,95 | $287,50 | 826,70K |
| 2026-09-22 | $289,71 | +2,23 % | $282,81 | $290,19 | $282,14 | 1,08M |
| 2026-09-21 | $283,38 | +1,12 % | $284,19 | $285,03 | $280,57 | 781,80K |
| 2026-09-18 | $280,23 | +0,51 % | $278,97 | $280,38 | $276,37 | 1,54M |
| 2026-09-17 | $278,82 | +0,89 % | $281,38 | $282,52 | $276,83 | 769,60K |
| 2026-09-16 | $276,37 | -0,63 % | $279,66 | $280,53 | $273,01 | 793,00K |
| 2026-09-15 | $278,12 | -0,11 % | $280,30 | $280,30 | $276,51 | 575,60K |
| 2026-09-14 | $278,42 | -1,69 % | $278,58 | $279,68 | $274,74 | 655,80K |
| 2026-09-11 | $283,22 | +1,05 % | $283,73 | $284,47 | $280,60 | 493,30K |
| 2026-09-10 | $280,27 | -0,07 % | $278,80 | $281,11 | $275,09 | 730,40K |
| 2026-09-09 | $280,47 | -1,40 % | $282,01 | $284,37 | $277,34 | 721,80K |
| 2026-09-08 | $284,45 | +0,56 % | $281,98 | $286,12 | $280,18 | 696,60K |
| 2026-09-04 | $282,86 | +0,72 % | $280,83 | $283,69 | $280,71 | 462,60K |
| 2026-09-03 | $280,83 | +0,36 % | $282,41 | $283,46 | $274,83 | 861,80K |
| 2026-09-02 | $279,81 | 0,00 % | $280,82 | $282,66 | $278,54 | 886,60K |
| 2026-09-01 | $279,80 | -2,14 % | $281,83 | $282,69 | $277,17 | 1,00M |
| 2026-08-31 | $285,93 | -2,16 % | $290,51 | $291,58 | $285,62 | 1,03M |
| 2026-08-28 | $292,23 | -1,70 % | $298,82 | $299,38 | $290,59 | 477,70K |
| 2026-08-27 | $297,28 | -1,08 % | $298,82 | $299,43 | $295,73 | 626,30K |
| 2026-08-26 | $300,54 | +1,21 % | $298,31 | $302,90 | $296,76 | 679,00K |
| 2026-08-25 | $296,94 | -0,23 % | $301,33 | $301,37 | $294,44 | 608,90K |
| 2026-08-24 | $297,62 | +0,02 % | $298,49 | $300,00 | $296,39 | 636,80K |
| 2026-08-21 | $297,57 | +1,80 % | $295,84 | $298,90 | $292,08 | 1,05M |
| 2026-08-20 | $292,31 | +0,03 % | $290,77 | $297,65 | $289,69 | 767,00K |
| 2026-08-19 | $292,23 | -0,84 % | $296,13 | $296,13 | $290,56 | 943,90K |
| 2026-08-18 | $294,72 | -1,97 % | $299,78 | $301,00 | $294,30 | 1,04M |
| 2026-08-17 | $300,65 | +0,55 % | $300,00 | $304,36 | $299,76 | 1,22M |
| 2026-08-14 | $299,02 | +0,35 % | $298,01 | $301,89 | $296,72 | 1,11M |
| 2026-08-13 | $297,98 | +0,83 % | $296,41 | $298,09 | $293,53 | 1,06M |
| 2026-08-12 | $295,54 | -0,84 % | $299,30 | $299,74 | $295,11 | 556,30K |
| 2026-08-11 | $298,04 | +1,32 % | $295,60 | $299,99 | $294,91 | 1,38M |
| 2026-08-10 | $294,16 | +0,81 % | $292,38 | $294,35 | $290,33 | 651,50K |
| 2026-08-07 | $291,81 | -1,16 % | $295,27 | $295,76 | $291,20 | 1,68M |
| 2026-08-06 | $295,23 | -0,36 % | $298,00 | $298,93 | $294,09 | 622,70K |
| 2026-08-05 | $296,31 | -0,92 % | $299,75 | $300,99 | $295,64 | 588,70K |
| 2026-08-04 | $299,07 | +0,88 % | $299,99 | $301,18 | $295,69 | 924,70K |
| 2026-08-03 | $296,47 | +1,93 % | $291,55 | $297,05 | $290,01 | 697,80K |
| 2026-07-31 | $290,86 | -0,55 % | $294,68 | $297,82 | $290,84 | 959,50K |
| 2026-07-30 | $292,46 | +0,24 % | $294,83 | $296,04 | $287,75 | 1,06M |
| 2026-07-29 | $291,76 | -4,59 % | $300,83 | $306,64 | $291,53 | 1,01M |
| 2026-07-28 | $305,79 | +1,63 % | $301,60 | $306,10 | $299,30 | 1,16M |
| 2026-07-27 | $300,90 | -0,53 % | $302,80 | $303,41 | $294,27 | 1,10M |
| 2026-07-24 | $302,50 | +1,51 % | $298,78 | $302,96 | $297,00 | 1,51M |
| 2026-07-23 | $297,99 | +2,76 % | $293,50 | $298,15 | $291,49 | 1,75M |
| 2026-07-22 | $290,00 | +10,04 % | $276,11 | $295,41 | $271,44 | 3,26M |
| 2026-07-21 | $263,53 | +2,20 % | $261,16 | $263,67 | $255,76 | 1,03M |
| 2026-07-20 | $257,85 | -1,61 % | $263,63 | $264,06 | $256,12 | 860,90K |
| 2026-07-17 | $262,08 | -0,69 % | $259,26 | $266,57 | $257,50 | 835,20K |
| 2026-07-16 | $263,89 | +1,61 % | $258,83 | $263,94 | $257,61 | 825,50K |
| 2026-07-15 | $259,71 | -0,88 % | $260,95 | $262,47 | $256,14 | 1,04M |
| 2026-07-14 | $262,02 | +0,44 % | $263,84 | $265,76 | $260,93 | 471,70K |
| 2026-07-13 | $260,86 | -0,13 % | $261,56 | $264,28 | $258,72 | 674,70K |
| 2026-07-10 | $261,21 | +0,55 % | $259,90 | $263,34 | $258,49 | 554,00K |
| 2026-07-09 | $259,77 | +0,30 % | $262,07 | $265,05 | $259,48 | 592,40K |
| 2026-07-08 | $259,00 | -0,07 % | $257,67 | $259,32 | $256,12 | 506,40K |
| 2026-07-07 | $259,19 | -0,81 % | $260,00 | $260,00 | $253,52 | 942,80K |
| 2026-07-06 | $261,31 | -0,34 % | $261,25 | $265,04 | $260,94 | 678,70K |
| 2026-07-02 | $262,19 | -0,69 % | $265,56 | $266,59 | $260,02 | 608,20K |
| 2026-07-01 | $264,00 | -2,08 % | $268,31 | $269,78 | $263,72 | 769,40K |
| 2026-06-30 | $269,60 | +0,48 % | $270,59 | $272,82 | $268,16 | 1,19M |
| 2026-06-29 | $268,30 | -0,46 % | $268,35 | $273,18 | $265,71 | 979,90K |
| 2026-06-26 | $269,53 | -4,57 % | $280,76 | $280,76 | $268,38 | 1,80M |
| 2026-06-25 | $282,45 | +3,66 % | $275,94 | $284,91 | $275,00 | 898,40K |
| 2026-06-24 | $272,48 | +0,82 % | $269,88 | $275,16 | $269,68 | 802,50K |
| 2026-06-23 | $270,26 | -2,35 % | $271,15 | $276,04 | $267,30 | 755,90K |
| 2026-06-22 | $276,75 | +1,07 % | $274,63 | $278,98 | $271,13 | 912,30K |
| 2026-06-18 | $273,83 | +0,72 % | $274,43 | $278,39 | $273,59 | 1,36M |
| 2026-06-17 | $271,86 | -0,10 % | $271,90 | $276,03 | $269,77 | 675,90K |
| 2026-06-16 | $272,12 | +1,20 % | $270,91 | $276,22 | $270,00 | 743,00K |
| 2026-06-15 | $268,89 | +1,39 % | $270,20 | $272,75 | $268,03 | 695,10K |
| 2026-06-12 | $265,20 | +1,19 % | $264,69 | $265,25 | $261,24 | 622,60K |
| 2026-06-11 | $262,09 | +2,17 % | $260,19 | $264,84 | $258,00 | 815,40K |
| 2026-06-10 | $256,52 | -3,48 % | $265,61 | $265,61 | $254,44 | 859,30K |
| 2026-06-09 | $265,77 | +2,36 % | $266,83 | $267,59 | $258,99 | 1,12M |
| 2026-06-08 | $259,63 | -0,30 % | $262,92 | $265,18 | $259,23 | 657,70K |
| 2026-06-05 | $260,40 | -0,81 % | $261,31 | $264,28 | $259,70 | 590,00K |
| 2026-06-04 | $262,52 | -0,10 % | $264,23 | $264,23 | $260,13 | 526,60K |
| 2026-06-03 | $262,78 | -0,65 % | $265,00 | $268,02 | $262,77 | 653,30K |
| 2026-06-02 | $264,51 | +3,32 % | $257,32 | $265,14 | $256,57 | 715,50K |
| 2026-06-01 | $256,01 | -1,97 % | $258,55 | $258,55 | $251,15 | 864,00K |
| 2026-05-29 | $261,16 | -0,02 % | $260,15 | $262,94 | $258,97 | 1,67M |
| 2026-05-28 | $261,20 | +0,15 % | $259,22 | $263,41 | $256,64 | 1,13M |
| 2026-05-27 | $260,81 | -0,25 % | $263,39 | $263,39 | $258,09 | 767,60K |
| 2026-05-26 | $261,47 | +1,97 % | $258,83 | $262,70 | $257,18 | 997,70K |
| 2026-05-22 | $256,41 | +0,49 % | $256,90 | $258,40 | $253,46 | 782,90K |