Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $127,19 | +0,38 % | $126,43 | $127,99 | $124,61 | 212,09K |
| 2026-09-30 | $126,71 | -1,39 % | $129,43 | $131,01 | $126,71 | 518,60K |
| 2026-09-29 | $128,49 | -1,75 % | $131,42 | $133,09 | $127,61 | 678,00K |
| 2026-09-28 | $130,78 | -1,77 % | $131,57 | $132,45 | $129,56 | 717,40K |
| 2026-09-25 | $133,13 | +3,33 % | $129,46 | $133,89 | $129,10 | 784,20K |
| 2026-09-24 | $128,84 | -0,69 % | $129,32 | $130,20 | $127,69 | 679,20K |
| 2026-09-23 | $129,74 | -0,76 % | $128,94 | $131,21 | $128,10 | 684,00K |
| 2026-09-22 | $130,73 | +3,03 % | $129,44 | $131,63 | $128,51 | 901,40K |
| 2026-09-21 | $126,88 | +0,66 % | $126,93 | $128,10 | $125,31 | 577,80K |
| 2026-09-18 | $126,05 | +0,30 % | $125,39 | $126,42 | $124,98 | 2,10M |
| 2026-09-17 | $125,67 | -0,92 % | $129,16 | $131,10 | $125,55 | 846,20K |
| 2026-09-16 | $126,84 | -0,29 % | $127,67 | $128,71 | $124,81 | 864,60K |
| 2026-09-15 | $127,21 | +1,50 % | $125,91 | $128,22 | $125,00 | 746,80K |
| 2026-09-14 | $125,33 | -1,99 % | $125,10 | $126,68 | $124,75 | 782,40K |
| 2026-09-11 | $127,88 | +0,57 % | $128,76 | $130,49 | $127,79 | 812,10K |
| 2026-09-10 | $127,16 | -3,51 % | $130,22 | $130,60 | $126,39 | 889,20K |
| 2026-09-09 | $131,78 | -1,41 % | $132,41 | $135,71 | $130,41 | 849,10K |
| 2026-09-08 | $133,67 | -1,54 % | $134,47 | $136,06 | $133,32 | 591,20K |
| 2026-09-04 | $135,76 | +0,69 % | $133,96 | $136,18 | $133,00 | 504,00K |
| 2026-09-03 | $134,83 | +1,65 % | $134,66 | $135,50 | $132,68 | 537,70K |
| 2026-09-02 | $132,64 | +1,45 % | $130,74 | $134,60 | $130,22 | 1,17M |
| 2026-09-01 | $130,75 | -3,67 % | $134,89 | $135,43 | $130,56 | 514,80K |
| 2026-08-31 | $135,73 | -0,92 % | $135,70 | $138,16 | $135,00 | 514,70K |
| 2026-08-28 | $136,99 | -1,31 % | $139,50 | $139,66 | $136,20 | 596,10K |
| 2026-08-27 | $138,81 | -1,87 % | $140,52 | $142,16 | $137,48 | 675,50K |
| 2026-08-26 | $141,46 | +0,01 % | $142,14 | $144,69 | $140,70 | 432,70K |
| 2026-08-25 | $141,44 | +0,70 % | $142,71 | $144,15 | $140,99 | 585,70K |
| 2026-08-24 | $140,46 | -2,28 % | $144,19 | $145,34 | $140,06 | 503,90K |
| 2026-08-21 | $143,73 | +0,91 % | $143,31 | $144,04 | $142,05 | 352,10K |
| 2026-08-20 | $142,44 | -2,71 % | $143,34 | $145,25 | $141,48 | 376,90K |
| 2026-08-19 | $146,41 | +1,60 % | $145,21 | $150,35 | $145,21 | 609,20K |
| 2026-08-18 | $144,10 | -2,62 % | $146,79 | $146,79 | $144,07 | 445,20K |
| 2026-08-17 | $147,98 | -1,94 % | $149,93 | $149,93 | $145,72 | 697,10K |
| 2026-08-14 | $150,91 | +1,13 % | $148,09 | $151,12 | $148,07 | 1,10M |
| 2026-08-13 | $149,23 | +6,19 % | $141,79 | $149,33 | $140,07 | 1,13M |
| 2026-08-12 | $140,53 | -2,17 % | $144,40 | $144,40 | $138,75 | 762,30K |
| 2026-08-11 | $143,65 | +1,40 % | $142,77 | $143,99 | $141,97 | 424,10K |
| 2026-08-10 | $141,67 | -1,58 % | $142,11 | $142,88 | $140,48 | 761,60K |
| 2026-08-07 | $143,95 | -3,03 % | $149,70 | $152,44 | $143,93 | 825,80K |
| 2026-08-06 | $148,45 | -0,76 % | $154,20 | $156,82 | $147,21 | 1,24M |
| 2026-08-05 | $149,59 | -0,11 % | $148,67 | $151,92 | $146,10 | 983,60K |
| 2026-08-04 | $149,75 | +3,17 % | $147,44 | $150,04 | $145,89 | 836,20K |
| 2026-08-03 | $145,15 | +4,82 % | $140,23 | $145,54 | $140,23 | 808,20K |
| 2026-07-31 | $138,48 | +0,66 % | $138,45 | $139,58 | $136,07 | 493,20K |
| 2026-07-30 | $137,57 | -0,54 % | $139,94 | $140,99 | $136,49 | 767,70K |
| 2026-07-29 | $138,31 | -4,65 % | $142,04 | $142,04 | $137,40 | 670,80K |
| 2026-07-28 | $145,06 | +1,31 % | $144,40 | $146,40 | $143,61 | 476,50K |
| 2026-07-27 | $143,19 | +0,95 % | $144,41 | $147,02 | $140,76 | 403,60K |
| 2026-07-24 | $141,84 | +0,98 % | $140,74 | $144,08 | $140,23 | 430,50K |
| 2026-07-23 | $140,46 | -0,91 % | $140,48 | $141,69 | $139,10 | 582,10K |
| 2026-07-22 | $141,75 | +2,09 % | $139,07 | $141,80 | $138,94 | 609,50K |
| 2026-07-21 | $138,85 | -2,93 % | $143,17 | $143,36 | $138,50 | 860,40K |
| 2026-07-20 | $143,04 | -3,06 % | $147,87 | $148,76 | $142,38 | 495,50K |
| 2026-07-17 | $147,55 | -2,47 % | $149,42 | $152,96 | $147,18 | 866,50K |
| 2026-07-16 | $151,28 | +0,01 % | $150,17 | $154,27 | $150,17 | 471,80K |
| 2026-07-15 | $151,26 | +0,15 % | $151,63 | $153,26 | $149,87 | 537,20K |
| 2026-07-14 | $151,04 | +2,32 % | $151,39 | $151,39 | $148,83 | 462,50K |
| 2026-07-13 | $147,62 | -1,89 % | $149,82 | $151,68 | $146,58 | 656,10K |
| 2026-07-10 | $150,47 | +1,77 % | $148,31 | $152,08 | $148,31 | 466,90K |
| 2026-07-09 | $147,85 | +1,93 % | $146,80 | $150,12 | $145,82 | 721,10K |
| 2026-07-08 | $145,05 | -2,70 % | $147,01 | $147,81 | $142,36 | 888,20K |
| 2026-07-07 | $149,07 | -1,50 % | $150,48 | $150,85 | $147,55 | 595,10K |
| 2026-07-06 | $151,34 | -0,55 % | $153,30 | $153,34 | $149,24 | 472,40K |
| 2026-07-02 | $152,18 | +0,81 % | $152,15 | $154,03 | $149,48 | 491,70K |
| 2026-07-01 | $150,96 | -3,82 % | $155,77 | $155,94 | $150,88 | 895,50K |
| 2026-06-30 | $156,96 | +1,61 % | $155,12 | $157,99 | $153,79 | 837,00K |
| 2026-06-29 | $154,48 | -0,01 % | $153,19 | $154,57 | $151,58 | 850,10K |
| 2026-06-26 | $154,50 | -0,49 % | $153,96 | $155,92 | $151,84 | 1,32M |
| 2026-06-25 | $155,26 | +4,17 % | $151,00 | $155,51 | $149,99 | 1,01M |
| 2026-06-24 | $149,05 | +6,34 % | $142,30 | $149,65 | $141,57 | 1,08M |
| 2026-06-23 | $140,17 | -0,87 % | $140,11 | $141,92 | $136,33 | 800,10K |
| 2026-06-22 | $141,40 | -3,89 % | $144,91 | $146,09 | $140,50 | 1,05M |
| 2026-06-18 | $147,12 | +5,72 % | $138,90 | $149,65 | $138,83 | 1,95M |
| 2026-06-17 | $139,16 | -2,84 % | $142,31 | $145,43 | $138,09 | 860,40K |
| 2026-06-16 | $143,23 | +4,71 % | $138,00 | $144,28 | $138,00 | 1,25M |
| 2026-06-15 | $136,79 | +1,36 % | $138,86 | $141,33 | $136,78 | 1,15M |
| 2026-06-12 | $134,95 | -0,08 % | $136,78 | $136,98 | $134,46 | 708,00K |
| 2026-06-11 | $135,06 | +4,29 % | $131,72 | $135,08 | $130,55 | 1,11M |
| 2026-06-10 | $129,50 | -4,56 % | $135,69 | $136,01 | $129,29 | 739,70K |
| 2026-06-09 | $135,69 | +3,97 % | $132,47 | $135,85 | $131,56 | 1,36M |
| 2026-06-08 | $130,51 | +0,28 % | $132,10 | $132,25 | $129,85 | 1,06M |
| 2026-06-05 | $130,15 | -0,80 % | $129,76 | $131,63 | $129,34 | 2,92M |
| 2026-06-04 | $131,20 | -0,99 % | $132,04 | $132,59 | $129,97 | 930,30K |
| 2026-06-03 | $132,51 | -2,32 % | $135,01 | $135,80 | $131,88 | 974,80K |
| 2026-06-02 | $135,66 | +0,01 % | $136,58 | $137,61 | $135,43 | 762,70K |
| 2026-06-01 | $135,65 | -2,52 % | $137,49 | $138,11 | $133,23 | 828,70K |
| 2026-05-29 | $139,16 | -0,64 % | $139,44 | $141,07 | $139,01 | 824,80K |
| 2026-05-28 | $140,05 | -0,21 % | $138,15 | $140,40 | $137,05 | 636,60K |
| 2026-05-27 | $140,35 | +1,64 % | $141,28 | $143,64 | $139,66 | 909,70K |
| 2026-05-26 | $138,09 | +3,83 % | $134,72 | $138,22 | $134,05 | 933,10K |