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 | $288,23 | -0,12 % | $287,81 | $289,97 | $286,61 | 660,30K |
| 2026-09-29 | $288,57 | -1,21 % | $290,14 | $291,65 | $286,26 | 660,40K |
| 2026-09-28 | $292,11 | -0,64 % | $292,88 | $294,32 | $290,23 | 623,00K |
| 2026-09-25 | $293,99 | +0,12 % | $296,55 | $298,13 | $292,05 | 586,90K |
| 2026-09-24 | $293,63 | -1,79 % | $299,63 | $303,98 | $293,12 | 481,10K |
| 2026-09-23 | $298,99 | -0,91 % | $300,66 | $303,75 | $298,65 | 492,80K |
| 2026-09-22 | $301,73 | -1,66 % | $307,32 | $308,09 | $296,34 | 581,80K |
| 2026-09-21 | $306,82 | -1,02 % | $310,25 | $311,45 | $306,44 | 440,50K |
| 2026-09-18 | $309,98 | -0,32 % | $310,34 | $312,92 | $307,03 | 1,83M |
| 2026-09-17 | $310,99 | -0,61 % | $312,95 | $313,74 | $309,12 | 354,60K |
| 2026-09-16 | $312,91 | -2,81 % | $320,26 | $322,19 | $310,38 | 530,50K |
| 2026-09-15 | $321,97 | -0,54 % | $321,91 | $326,38 | $319,81 | 457,10K |
| 2026-09-14 | $323,71 | +2,57 % | $318,60 | $325,41 | $318,60 | 419,20K |
| 2026-09-11 | $315,61 | +0,06 % | $317,57 | $318,11 | $311,48 | 370,00K |
| 2026-09-10 | $315,41 | +0,54 % | $313,58 | $317,22 | $312,61 | 309,00K |
| 2026-09-09 | $313,72 | -3,57 % | $323,30 | $323,96 | $312,54 | 523,60K |
| 2026-09-08 | $325,34 | -2,81 % | $329,16 | $330,65 | $324,66 | 379,60K |
| 2026-09-04 | $334,74 | -2,14 % | $338,01 | $340,23 | $334,15 | 508,30K |
| 2026-09-03 | $342,06 | +1,28 % | $340,13 | $344,30 | $338,50 | 369,90K |
| 2026-09-02 | $337,73 | +0,97 % | $337,65 | $340,46 | $334,15 | 270,10K |
| 2026-09-01 | $334,47 | -1,21 % | $341,12 | $342,83 | $333,30 | 415,00K |
| 2026-08-31 | $338,55 | -1,51 % | $341,41 | $342,84 | $337,76 | 488,00K |
| 2026-08-28 | $343,75 | +1,23 % | $341,28 | $345,78 | $340,29 | 311,40K |
| 2026-08-27 | $339,58 | -1,03 % | $339,94 | $342,09 | $336,45 | 517,90K |
| 2026-08-26 | $343,12 | -1,07 % | $346,33 | $348,58 | $342,50 | 430,60K |
| 2026-08-25 | $346,82 | -1,12 % | $348,48 | $351,51 | $345,73 | 536,20K |
| 2026-08-24 | $350,75 | +2,56 % | $344,99 | $351,17 | $343,36 | 415,70K |
| 2026-08-21 | $341,99 | +0,25 % | $343,05 | $344,97 | $340,04 | 499,40K |
| 2026-08-20 | $341,15 | +1,70 % | $335,46 | $342,76 | $333,98 | 458,80K |
| 2026-08-19 | $335,46 | +2,31 % | $329,15 | $337,98 | $329,15 | 468,60K |
| 2026-08-18 | $327,90 | +0,56 % | $329,85 | $333,65 | $327,78 | 388,00K |
| 2026-08-17 | $326,06 | -1,67 % | $329,60 | $332,91 | $325,66 | 557,60K |
| 2026-08-14 | $331,59 | -0,72 % | $334,83 | $335,19 | $329,57 | 729,20K |
| 2026-08-13 | $333,99 | -1,85 % | $340,74 | $342,89 | $331,34 | 856,40K |
| 2026-08-12 | $340,29 | -0,61 % | $338,62 | $342,90 | $336,96 | 516,60K |
| 2026-08-11 | $342,39 | -0,18 % | $341,86 | $344,79 | $338,93 | 377,00K |
| 2026-08-10 | $343,01 | -0,52 % | $342,17 | $345,52 | $338,31 | 525,80K |
| 2026-08-07 | $344,82 | +1,41 % | $340,00 | $345,51 | $335,66 | 421,60K |
| 2026-08-06 | $340,01 | +0,57 % | $341,65 | $342,00 | $335,54 | 444,40K |
| 2026-08-05 | $338,07 | -0,46 % | $343,03 | $343,15 | $337,34 | 409,40K |
| 2026-08-04 | $339,63 | -0,59 % | $333,48 | $340,64 | $333,48 | 637,10K |
| 2026-08-03 | $341,63 | +1,70 % | $336,33 | $344,34 | $336,33 | 782,60K |
| 2026-07-31 | $335,92 | -0,04 % | $332,68 | $337,77 | $330,46 | 855,20K |
| 2026-07-30 | $336,05 | +6,37 % | $339,26 | $343,33 | $323,09 | 1,14M |
| 2026-07-29 | $315,93 | -0,07 % | $314,34 | $321,23 | $307,80 | 847,30K |
| 2026-07-28 | $316,16 | +4,47 % | $304,82 | $317,42 | $304,03 | 730,30K |
| 2026-07-27 | $302,64 | +2,55 % | $294,67 | $303,79 | $293,14 | 462,40K |
| 2026-07-24 | $295,11 | +2,34 % | $289,24 | $295,53 | $287,53 | 324,80K |
| 2026-07-23 | $288,37 | +0,65 % | $287,34 | $289,08 | $284,80 | 519,90K |
| 2026-07-22 | $286,51 | -0,80 % | $290,16 | $291,23 | $283,77 | 490,00K |
| 2026-07-21 | $288,82 | -1,53 % | $289,56 | $293,55 | $286,56 | 405,40K |
| 2026-07-20 | $293,30 | -0,04 % | $292,34 | $294,13 | $290,26 | 517,00K |
| 2026-07-17 | $293,43 | -0,31 % | $297,43 | $302,00 | $292,68 | 653,60K |
| 2026-07-16 | $294,33 | +3,23 % | $288,32 | $294,71 | $287,95 | 380,90K |
| 2026-07-15 | $285,12 | -1,25 % | $287,51 | $290,73 | $282,81 | 501,00K |
| 2026-07-14 | $288,74 | -2,30 % | $291,43 | $293,60 | $288,40 | 666,80K |
| 2026-07-13 | $295,55 | +2,04 % | $292,65 | $296,80 | $291,15 | 436,30K |
| 2026-07-10 | $289,65 | +0,18 % | $290,58 | $292,18 | $286,94 | 385,20K |
| 2026-07-09 | $289,13 | -1,18 % | $291,00 | $293,74 | $288,00 | 512,90K |
| 2026-07-08 | $292,58 | -0,45 % | $295,43 | $295,43 | $290,75 | 556,50K |
| 2026-07-07 | $293,90 | +2,17 % | $292,31 | $296,20 | $290,22 | 564,50K |
| 2026-07-06 | $287,66 | +0,50 % | $284,16 | $289,65 | $282,08 | 874,10K |
| 2026-07-02 | $286,22 | +4,06 % | $276,75 | $286,94 | $275,72 | 585,10K |
| 2026-07-01 | $275,04 | +5,23 % | $263,94 | $276,86 | $263,15 | 695,00K |
| 2026-06-30 | $261,37 | -1,26 % | $261,88 | $263,15 | $258,06 | 714,50K |
| 2026-06-29 | $264,70 | -0,28 % | $263,21 | $266,37 | $262,92 | 599,70K |
| 2026-06-26 | $265,43 | +3,00 % | $256,33 | $266,68 | $256,33 | 859,40K |
| 2026-06-25 | $257,69 | -1,46 % | $261,08 | $264,00 | $257,05 | 495,80K |
| 2026-06-24 | $261,50 | +1,53 % | $258,55 | $262,79 | $257,56 | 532,80K |
| 2026-06-23 | $257,55 | +1,81 % | $256,75 | $258,92 | $254,73 | 652,10K |
| 2026-06-22 | $252,97 | -0,87 % | $253,85 | $256,30 | $250,24 | 763,60K |
| 2026-06-18 | $255,20 | -1,86 % | $260,62 | $261,76 | $251,76 | 1,36M |
| 2026-06-17 | $260,03 | +0,15 % | $257,64 | $263,91 | $257,20 | 995,60K |
| 2026-06-16 | $259,65 | +0,70 % | $259,52 | $260,65 | $257,53 | 531,60K |
| 2026-06-15 | $257,85 | -1,82 % | $262,82 | $263,41 | $256,93 | 525,10K |
| 2026-06-12 | $262,63 | +0,71 % | $261,79 | $265,16 | $259,65 | 588,00K |
| 2026-06-11 | $260,79 | -1,18 % | $263,89 | $264,73 | $260,64 | 577,00K |
| 2026-06-10 | $263,91 | +1,05 % | $263,59 | $267,74 | $261,50 | 727,80K |
| 2026-06-09 | $261,16 | +1,18 % | $256,35 | $263,29 | $254,09 | 932,20K |
| 2026-06-08 | $258,12 | -2,06 % | $262,85 | $264,50 | $258,09 | 674,50K |
| 2026-06-05 | $263,54 | +1,91 % | $260,58 | $264,70 | $259,72 | 663,50K |
| 2026-06-04 | $258,59 | +3,03 % | $255,15 | $261,19 | $255,15 | 704,90K |
| 2026-06-03 | $250,98 | -2,12 % | $254,38 | $256,00 | $249,17 | 787,20K |
| 2026-06-02 | $256,41 | -0,25 % | $256,18 | $257,54 | $252,40 | 664,00K |
| 2026-06-01 | $257,04 | +2,95 % | $248,54 | $257,62 | $248,54 | 681,50K |
| 2026-05-29 | $249,67 | -0,93 % | $250,74 | $253,08 | $248,97 | 880,50K |
| 2026-05-28 | $252,01 | -0,80 % | $252,77 | $255,74 | $251,21 | 701,40K |
| 2026-05-27 | $254,04 | -0,90 % | $255,35 | $260,96 | $251,75 | 615,90K |
| 2026-05-26 | $256,35 | -0,41 % | $256,42 | $259,43 | $255,56 | 506,80K |
| 2026-05-22 | $257,40 | -0,32 % | $256,98 | $259,25 | $255,68 | 489,60K |