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 | $454,46 | +0,22 % | $453,22 | $463,89 | $446,24 | 6,95M |
| 2026-09-29 | $453,48 | +0,06 % | $463,15 | $465,90 | $447,03 | 6,12M |
| 2026-09-28 | $453,23 | -0,78 % | $449,01 | $459,99 | $432,04 | 7,43M |
| 2026-09-25 | $456,81 | +1,44 % | $455,24 | $461,98 | $447,69 | 5,94M |
| 2026-09-24 | $450,31 | -4,94 % | $465,74 | $468,00 | $449,21 | 7,21M |
| 2026-09-23 | $473,69 | +1,96 % | $462,94 | $475,66 | $445,02 | 5,04M |
| 2026-09-22 | $464,60 | +3,67 % | $440,05 | $474,54 | $438,00 | 8,42M |
| 2026-09-21 | $448,17 | +1,54 % | $455,64 | $460,49 | $437,20 | 7,64M |
| 2026-09-18 | $441,36 | +4,13 % | $427,50 | $448,85 | $424,55 | 13,52M |
| 2026-09-17 | $423,87 | +1,65 % | $427,28 | $433,20 | $416,31 | 7,14M |
| 2026-09-16 | $416,97 | +1,22 % | $421,45 | $428,14 | $414,60 | 7,62M |
| 2026-09-15 | $411,96 | -3,51 % | $430,25 | $430,25 | $407,12 | 7,86M |
| 2026-09-14 | $426,94 | -4,53 % | $417,32 | $436,28 | $416,00 | 7,30M |
| 2026-09-11 | $447,18 | -2,98 % | $464,16 | $472,43 | $442,78 | 5,12M |
| 2026-09-10 | $460,93 | -4,43 % | $466,61 | $471,23 | $456,75 | 4,52M |
| 2026-09-09 | $482,28 | +1,04 % | $474,64 | $495,49 | $471,72 | 4,03M |
| 2026-09-08 | $477,30 | +2,10 % | $480,01 | $489,20 | $464,54 | 6,41M |
| 2026-09-04 | $467,46 | +5,86 % | $452,22 | $468,19 | $442,15 | 5,81M |
| 2026-09-03 | $441,57 | -1,63 % | $442,91 | $449,47 | $420,88 | 5,51M |
| 2026-09-02 | $448,90 | -0,34 % | $444,93 | $456,98 | $437,40 | 4,04M |
| 2026-09-01 | $450,44 | -0,02 % | $443,07 | $457,68 | $439,28 | 5,50M |
| 2026-08-31 | $450,55 | -1,94 % | $456,90 | $459,45 | $444,52 | 5,85M |
| 2026-08-28 | $459,45 | -0,55 % | $462,25 | $475,01 | $455,07 | 4,32M |
| 2026-08-27 | $462,00 | -1,47 % | $477,79 | $479,85 | $443,02 | 7,62M |
| 2026-08-26 | $468,88 | +4,02 % | $449,88 | $470,00 | $448,01 | 5,16M |
| 2026-08-25 | $450,75 | +3,53 % | $446,72 | $452,00 | $430,34 | 4,75M |
| 2026-08-24 | $435,38 | -5,24 % | $446,35 | $446,99 | $419,54 | 7,76M |
| 2026-08-21 | $459,44 | -2,05 % | $477,27 | $478,80 | $454,33 | 4,34M |
| 2026-08-20 | $469,05 | +1,51 % | $463,39 | $477,28 | $453,70 | 5,37M |
| 2026-08-19 | $462,09 | -6,87 % | $494,28 | $500,00 | $460,28 | 6,98M |
| 2026-08-18 | $496,16 | -7,43 % | $496,07 | $520,00 | $490,23 | 9,44M |
| 2026-08-17 | $536,01 | +5,35 % | $525,53 | $548,60 | $519,07 | 9,31M |
| 2026-08-14 | $508,80 | +4,41 % | $503,50 | $516,35 | $487,10 | 9,95M |
| 2026-08-13 | $487,29 | +7,31 % | $453,13 | $502,64 | $451,55 | 8,70M |
| 2026-08-12 | $454,10 | +3,69 % | $457,07 | $467,80 | $450,88 | 5,75M |
| 2026-08-11 | $437,93 | -0,09 % | $442,22 | $448,88 | $431,48 | 6,10M |
| 2026-08-10 | $438,34 | +0,93 % | $434,63 | $452,70 | $424,38 | 7,26M |
| 2026-08-07 | $434,30 | -3,81 % | $457,45 | $457,56 | $422,50 | 11,82M |
| 2026-08-06 | $451,52 | -13,03 % | $428,89 | $477,63 | $407,48 | 16,19M |
| 2026-08-05 | $519,17 | -5,36 % | $544,94 | $564,66 | $518,28 | 9,63M |
| 2026-08-04 | $548,56 | +4,05 % | $555,01 | $559,84 | $537,29 | 7,81M |
| 2026-08-03 | $527,22 | -3,23 % | $524,36 | $539,43 | $501,27 | 8,28M |
| 2026-07-31 | $544,84 | +2,21 % | $569,11 | $580,00 | $530,55 | 9,50M |
| 2026-07-30 | $533,04 | +15,37 % | $511,65 | $547,07 | $507,00 | 8,41M |
| 2026-07-29 | $462,04 | -0,32 % | $480,40 | $499,19 | $456,72 | 9,23M |
| 2026-07-28 | $463,51 | -6,91 % | $466,09 | $467,26 | $422,11 | 10,51M |
| 2026-07-27 | $497,92 | -4,21 % | $523,00 | $531,29 | $471,32 | 6,22M |
| 2026-07-24 | $519,80 | -6,90 % | $538,50 | $552,00 | $509,56 | 4,78M |
| 2026-07-23 | $558,30 | +0,29 % | $555,72 | $576,37 | $554,00 | 5,69M |
| 2026-07-22 | $556,67 | +1,51 % | $525,74 | $564,43 | $525,02 | 5,44M |
| 2026-07-21 | $548,39 | +12,51 % | $528,81 | $553,63 | $517,01 | 7,45M |
| 2026-07-20 | $487,42 | +2,14 % | $491,36 | $505,99 | $485,28 | 5,40M |
| 2026-07-17 | $477,22 | +2,23 % | $451,13 | $492,93 | $430,52 | 11,78M |
| 2026-07-16 | $466,81 | -9,15 % | $486,68 | $498,72 | $453,94 | 10,53M |
| 2026-07-15 | $513,84 | -8,78 % | $562,64 | $569,35 | $496,50 | 7,93M |
| 2026-07-14 | $563,32 | +1,40 % | $587,65 | $589,65 | $559,11 | 5,29M |
| 2026-07-13 | $555,55 | -4,64 % | $551,67 | $559,99 | $532,16 | 4,78M |
| 2026-07-10 | $582,59 | +0,79 % | $564,00 | $585,20 | $562,76 | 4,81M |
| 2026-07-09 | $578,05 | +5,04 % | $594,14 | $601,50 | $574,00 | 6,87M |
| 2026-07-08 | $550,30 | +3,42 % | $526,00 | $562,76 | $526,00 | 6,87M |
| 2026-07-07 | $532,10 | -7,86 % | $532,40 | $550,00 | $510,37 | 7,99M |
| 2026-07-06 | $577,46 | +7,14 % | $567,00 | $601,00 | $563,61 | 7,60M |
| 2026-07-02 | $539,00 | -9,92 % | $595,50 | $609,47 | $525,84 | 8,93M |
| 2026-07-01 | $598,37 | -6,32 % | $604,56 | $617,39 | $585,80 | 7,93M |
| 2026-06-30 | $638,72 | -2,02 % | $632,44 | $663,98 | $630,30 | 9,28M |
| 2026-06-29 | $651,88 | +11,16 % | $600,56 | $652,98 | $590,00 | 11,27M |
| 2026-06-26 | $586,45 | -13,17 % | $643,15 | $647,42 | $579,51 | 23,40M |
| 2026-06-25 | $675,39 | +4,90 % | $729,00 | $729,00 | $658,50 | 11,72M |
| 2026-06-24 | $643,83 | -4,01 % | $658,46 | $665,00 | $612,41 | 12,21M |
| 2026-06-23 | $670,75 | -8,45 % | $665,21 | $682,53 | $653,00 | 12,68M |
| 2026-06-22 | $732,62 | -1,82 % | $772,75 | $779,80 | $726,60 | 13,16M |
| 2026-06-18 | $746,23 | +4,79 % | $764,15 | $799,87 | $739,11 | 16,68M |
| 2026-06-17 | $712,13 | +4,56 % | $695,48 | $741,85 | $694,12 | 13,57M |
| 2026-06-16 | $681,08 | +4,22 % | $686,78 | $729,92 | $667,35 | 15,86M |
| 2026-06-15 | $653,53 | +16,09 % | $618,78 | $658,80 | $612,00 | 9,52M |
| 2026-06-12 | $562,93 | +6,36 % | $541,99 | $572,29 | $531,96 | 6,29M |
| 2026-06-11 | $529,29 | +8,00 % | $497,77 | $529,72 | $489,00 | 6,33M |
| 2026-06-10 | $490,09 | -5,34 % | $502,70 | $515,22 | $484,50 | 5,98M |
| 2026-06-09 | $517,72 | -1,75 % | $535,50 | $545,41 | $480,87 | 7,28M |
| 2026-06-08 | $526,93 | +2,97 % | $540,21 | $540,21 | $519,05 | 6,23M |
| 2026-06-05 | $511,72 | -11,08 % | $545,25 | $554,16 | $511,33 | 9,01M |
| 2026-06-04 | $575,50 | -3,13 % | $566,01 | $594,00 | $564,56 | 6,49M |
| 2026-06-03 | $594,11 | +5,51 % | $571,25 | $602,54 | $571,25 | 7,85M |
| 2026-06-02 | $563,10 | +3,09 % | $559,00 | $571,18 | $541,00 | 5,03M |
| 2026-06-01 | $546,20 | +2,82 % | $536,00 | $564,14 | $534,27 | 6,24M |
| 2026-05-29 | $531,21 | +0,01 % | $542,30 | $544,26 | $518,68 | 8,38M |
| 2026-05-28 | $531,18 | +0,11 % | $540,51 | $553,50 | $527,43 | 6,00M |
| 2026-05-27 | $530,60 | +1,13 % | $538,97 | $546,68 | $521,70 | 6,26M |
| 2026-05-26 | $524,65 | +8,34 % | $504,83 | $536,12 | $500,50 | 7,55M |
| 2026-05-22 | $484,28 | -0,45 % | $488,43 | $489,99 | $478,55 | 4,49M |