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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $354,17 | 0,00 % | $353,31 | $355,82 | $350,07 | 52,60K |
| 2026-09-30 | $354,18 | -0,98 % | $358,12 | $358,99 | $354,08 | 170,40K |
| 2026-09-29 | $357,69 | -0,09 % | $357,87 | $361,50 | $355,69 | 119,30K |
| 2026-09-28 | $358,01 | +0,06 % | $356,04 | $360,34 | $355,12 | 115,40K |
| 2026-09-25 | $357,79 | +0,96 % | $355,20 | $360,36 | $355,20 | 162,00K |
| 2026-09-24 | $354,40 | -0,81 % | $353,39 | $357,96 | $352,81 | 124,90K |
| 2026-09-23 | $357,29 | +0,85 % | $353,29 | $360,91 | $351,71 | 175,40K |
| 2026-09-22 | $354,29 | +1,05 % | $354,06 | $355,35 | $350,88 | 168,40K |
| 2026-09-21 | $350,62 | -0,01 % | $352,57 | $352,92 | $348,70 | 150,20K |
| 2026-09-18 | $350,66 | +0,05 % | $351,40 | $351,93 | $347,07 | 600,30K |
| 2026-09-17 | $350,49 | +0,49 % | $354,60 | $355,39 | $350,23 | 246,30K |
| 2026-09-16 | $348,78 | -0,48 % | $352,73 | $355,94 | $345,72 | 218,60K |
| 2026-09-15 | $350,47 | -0,41 % | $352,93 | $354,48 | $348,04 | 119,50K |
| 2026-09-14 | $351,93 | -1,15 % | $351,15 | $352,95 | $345,60 | 197,10K |
| 2026-09-11 | $356,02 | +1,64 % | $354,72 | $356,87 | $353,06 | 166,90K |
| 2026-09-10 | $350,26 | -1,69 % | $352,12 | $353,03 | $347,11 | 164,50K |
| 2026-09-09 | $356,29 | -1,30 % | $357,99 | $361,28 | $355,57 | 138,00K |
| 2026-09-08 | $360,98 | -0,59 % | $366,18 | $371,05 | $359,82 | 159,30K |
| 2026-09-04 | $363,13 | +2,14 % | $352,66 | $364,02 | $352,66 | 265,40K |
| 2026-09-03 | $355,53 | +1,05 % | $354,83 | $358,22 | $349,37 | 182,10K |
| 2026-09-02 | $351,84 | -1,10 % | $355,56 | $356,49 | $350,63 | 247,10K |
| 2026-09-01 | $355,74 | -2,74 % | $362,52 | $364,17 | $352,22 | 207,60K |
| 2026-08-31 | $365,75 | -0,16 % | $365,03 | $368,00 | $362,59 | 207,70K |
| 2026-08-28 | $366,34 | -1,62 % | $375,98 | $375,98 | $363,25 | 228,10K |
| 2026-08-27 | $372,37 | -1,53 % | $376,48 | $379,53 | $369,73 | 197,40K |
| 2026-08-26 | $378,14 | +1,78 % | $373,69 | $378,64 | $373,59 | 157,00K |
| 2026-08-25 | $371,54 | -0,34 % | $377,35 | $377,35 | $370,10 | 147,80K |
| 2026-08-24 | $372,80 | -0,74 % | $376,21 | $379,18 | $372,66 | 143,30K |
| 2026-08-21 | $375,57 | +1,53 % | $372,93 | $375,95 | $364,50 | 185,80K |
| 2026-08-20 | $369,90 | -1,29 % | $372,00 | $375,27 | $368,40 | 169,30K |
| 2026-08-19 | $374,72 | -0,29 % | $376,76 | $377,32 | $373,48 | 147,30K |
| 2026-08-18 | $375,80 | -2,44 % | $383,04 | $383,70 | $374,75 | 190,90K |
| 2026-08-17 | $385,18 | +0,20 % | $383,68 | $387,39 | $380,87 | 133,50K |
| 2026-08-14 | $384,42 | +0,36 % | $381,82 | $386,35 | $378,60 | 121,50K |
| 2026-08-13 | $383,05 | -0,86 % | $389,28 | $389,28 | $381,27 | 109,40K |
| 2026-08-12 | $386,37 | +0,42 % | $386,37 | $389,04 | $380,99 | 152,00K |
| 2026-08-11 | $384,76 | +0,17 % | $385,50 | $388,81 | $383,58 | 206,00K |
| 2026-08-10 | $384,10 | -2,07 % | $391,34 | $393,56 | $383,45 | 207,30K |
| 2026-08-07 | $392,23 | +4,01 % | $376,04 | $393,57 | $376,04 | 230,30K |
| 2026-08-06 | $377,12 | +3,65 % | $384,29 | $388,80 | $371,32 | 410,90K |
| 2026-08-05 | $363,84 | +1,61 % | $359,65 | $365,15 | $355,73 | 295,10K |
| 2026-08-04 | $358,09 | +2,16 % | $353,36 | $359,39 | $350,43 | 188,40K |
| 2026-08-03 | $350,52 | +1,37 % | $347,47 | $353,25 | $347,40 | 184,50K |
| 2026-07-31 | $345,79 | +0,49 % | $348,14 | $349,97 | $343,35 | 188,60K |
| 2026-07-30 | $344,12 | +2,37 % | $340,71 | $345,00 | $338,81 | 180,50K |
| 2026-07-29 | $336,15 | -3,01 % | $344,10 | $349,82 | $334,12 | 260,60K |
| 2026-07-28 | $346,59 | +0,26 % | $348,11 | $351,99 | $344,59 | 176,50K |
| 2026-07-27 | $345,70 | +0,36 % | $346,40 | $350,77 | $339,63 | 286,90K |
| 2026-07-24 | $344,45 | +0,23 % | $344,22 | $348,58 | $340,94 | 149,90K |
| 2026-07-23 | $343,67 | +0,62 % | $339,12 | $343,92 | $337,61 | 163,90K |
| 2026-07-22 | $341,54 | +0,04 % | $341,51 | $346,30 | $339,35 | 126,50K |
| 2026-07-21 | $341,40 | +0,26 % | $343,32 | $348,62 | $337,44 | 146,80K |
| 2026-07-20 | $340,51 | -1,71 % | $348,99 | $349,80 | $338,01 | 162,40K |
| 2026-07-17 | $346,43 | -1,97 % | $348,10 | $355,63 | $345,91 | 244,90K |
| 2026-07-16 | $353,40 | +1,20 % | $348,00 | $359,12 | $346,51 | 170,50K |
| 2026-07-15 | $349,21 | -0,23 % | $345,99 | $351,42 | $343,90 | 165,50K |
| 2026-07-14 | $350,00 | +0,92 % | $350,16 | $353,54 | $347,36 | 239,10K |
| 2026-07-13 | $346,82 | -1,57 % | $351,42 | $355,54 | $345,64 | 180,30K |
| 2026-07-10 | $352,36 | +1,25 % | $348,45 | $354,82 | $347,57 | 175,20K |
| 2026-07-09 | $348,00 | -0,01 % | $351,59 | $353,42 | $347,22 | 269,20K |
| 2026-07-08 | $348,05 | -2,59 % | $353,87 | $355,81 | $347,11 | 332,40K |
| 2026-07-07 | $357,29 | -3,32 % | $366,63 | $368,70 | $353,38 | 301,60K |
| 2026-07-06 | $369,56 | +0,27 % | $369,62 | $371,51 | $366,28 | 242,70K |
| 2026-07-02 | $368,55 | -3,32 % | $385,00 | $385,01 | $364,40 | 421,00K |
| 2026-07-01 | $381,20 | -2,62 % | $389,01 | $390,62 | $379,09 | 413,60K |
| 2026-06-30 | $391,45 | +9,06 % | $369,40 | $394,54 | $368,81 | 646,80K |
| 2026-06-29 | $358,93 | -0,09 % | $359,26 | $362,18 | $355,74 | 408,50K |
| 2026-06-26 | $359,26 | -4,22 % | $374,49 | $375,89 | $357,96 | 3,90M |
| 2026-06-25 | $375,09 | +5,65 % | $359,31 | $375,31 | $356,23 | 369,70K |
| 2026-06-24 | $355,03 | +3,98 % | $340,88 | $355,34 | $340,84 | 446,90K |
| 2026-06-23 | $341,43 | -2,45 % | $345,95 | $351,25 | $341,06 | 400,90K |
| 2026-06-22 | $350,00 | +1,78 % | $343,43 | $351,57 | $343,06 | 333,10K |
| 2026-06-18 | $343,89 | +2,25 % | $339,87 | $346,84 | $339,87 | 474,40K |
| 2026-06-17 | $336,32 | -0,79 % | $339,15 | $348,09 | $336,14 | 552,40K |
| 2026-06-16 | $339,00 | +1,72 % | $336,32 | $339,59 | $334,03 | 368,30K |
| 2026-06-15 | $333,28 | +0,05 % | $337,82 | $338,99 | $332,42 | 310,40K |
| 2026-06-12 | $333,11 | +3,81 % | $319,97 | $333,57 | $319,97 | 1,01M |
| 2026-06-11 | $320,89 | +2,40 % | $316,39 | $322,41 | $315,00 | 334,70K |
| 2026-06-10 | $313,36 | -2,02 % | $320,04 | $322,67 | $311,11 | 361,70K |
| 2026-06-09 | $319,83 | +1,38 % | $318,51 | $323,05 | $314,06 | 396,90K |
| 2026-06-08 | $315,49 | +0,41 % | $315,27 | $320,18 | $312,15 | 250,20K |
| 2026-06-05 | $314,21 | -0,27 % | $315,06 | $317,64 | $312,45 | 295,20K |
| 2026-06-04 | $315,07 | +0,13 % | $317,28 | $318,32 | $313,34 | 207,20K |
| 2026-06-03 | $314,65 | +1,41 % | $309,95 | $315,19 | $309,32 | 248,10K |
| 2026-06-02 | $310,27 | +1,07 % | $308,46 | $312,50 | $305,03 | 218,00K |
| 2026-06-01 | $306,98 | -0,65 % | $305,57 | $307,85 | $296,65 | 322,80K |
| 2026-05-29 | $308,98 | -0,68 % | $309,07 | $313,34 | $307,93 | 445,50K |
| 2026-05-28 | $311,09 | -1,18 % | $316,22 | $316,22 | $305,49 | 396,50K |
| 2026-05-27 | $314,80 | +0,99 % | $313,00 | $315,36 | $309,62 | 345,50K |
| 2026-05-26 | $311,72 | +3,07 % | $303,77 | $312,31 | $303,77 | 280,90K |