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 | $79,43 | +1,53 % | $78,67 | $80,43 | $77,87 | 3,32M |
| 2026-09-29 | $78,23 | -2,84 % | $81,00 | $81,50 | $77,74 | 2,25M |
| 2026-09-28 | $80,52 | -0,74 % | $80,62 | $82,00 | $79,51 | 2,69M |
| 2026-09-25 | $81,12 | +1,16 % | $80,88 | $81,80 | $80,10 | 2,42M |
| 2026-09-24 | $80,19 | -1,55 % | $81,01 | $81,27 | $77,06 | 4,25M |
| 2026-09-23 | $81,45 | -1,28 % | $82,41 | $82,50 | $80,80 | 1,53M |
| 2026-09-22 | $82,51 | -0,97 % | $84,66 | $85,54 | $82,39 | 2,06M |
| 2026-09-21 | $83,32 | +2,01 % | $81,98 | $84,37 | $81,35 | 2,24M |
| 2026-09-18 | $81,68 | -1,54 % | $82,83 | $83,24 | $81,40 | 5,03M |
| 2026-09-17 | $82,96 | -1,51 % | $85,04 | $85,37 | $82,87 | 1,98M |
| 2026-09-16 | $84,23 | -2,86 % | $86,87 | $87,42 | $84,02 | 2,43M |
| 2026-09-15 | $86,71 | -1,20 % | $87,50 | $88,25 | $86,58 | 1,77M |
| 2026-09-14 | $87,76 | +0,07 % | $87,23 | $88,09 | $86,80 | 1,52M |
| 2026-09-11 | $87,70 | -0,81 % | $89,18 | $89,54 | $86,96 | 2,02M |
| 2026-09-10 | $88,42 | -2,01 % | $89,45 | $90,20 | $88,27 | 2,12M |
| 2026-09-09 | $90,23 | -2,16 % | $91,40 | $91,91 | $89,72 | 2,10M |
| 2026-09-08 | $92,22 | +0,74 % | $91,38 | $92,64 | $90,46 | 1,71M |
| 2026-09-04 | $91,54 | -0,02 % | $91,15 | $92,62 | $91,02 | 1,20M |
| 2026-09-03 | $91,56 | +0,04 % | $91,69 | $92,00 | $89,71 | 1,54M |
| 2026-09-02 | $91,52 | +1,02 % | $90,74 | $92,85 | $90,71 | 1,76M |
| 2026-09-01 | $90,60 | -0,74 % | $89,67 | $92,08 | $89,44 | 1,82M |
| 2026-08-31 | $91,28 | -4,18 % | $95,08 | $95,08 | $90,87 | 2,76M |
| 2026-08-28 | $95,26 | +1,76 % | $94,73 | $96,17 | $94,72 | 1,22M |
| 2026-08-27 | $93,61 | -3,66 % | $97,00 | $97,00 | $93,50 | 1,88M |
| 2026-08-26 | $97,17 | -1,59 % | $98,99 | $99,08 | $97,03 | 1,15M |
| 2026-08-25 | $98,74 | -0,67 % | $99,69 | $99,99 | $98,11 | 1,47M |
| 2026-08-24 | $99,41 | -0,87 % | $101,33 | $101,46 | $98,91 | 1,63M |
| 2026-08-21 | $100,28 | +0,68 % | $99,75 | $101,28 | $99,66 | 892,20K |
| 2026-08-20 | $99,60 | -0,50 % | $99,00 | $100,30 | $97,05 | 1,82M |
| 2026-08-19 | $100,10 | -1,17 % | $101,70 | $101,80 | $98,60 | 1,96M |
| 2026-08-18 | $101,29 | -1,46 % | $102,96 | $103,74 | $101,25 | 1,10M |
| 2026-08-17 | $102,79 | +0,25 % | $102,66 | $103,03 | $101,11 | 1,25M |
| 2026-08-14 | $102,53 | +0,16 % | $102,10 | $103,04 | $101,46 | 1,06M |
| 2026-08-13 | $102,37 | -0,58 % | $102,53 | $103,59 | $101,33 | 1,27M |
| 2026-08-12 | $102,97 | -1,74 % | $105,03 | $106,32 | $102,87 | 1,84M |
| 2026-08-11 | $104,79 | +2,23 % | $101,91 | $104,86 | $101,91 | 1,03M |
| 2026-08-10 | $102,50 | -0,04 % | $102,00 | $102,64 | $101,33 | 1,18M |
| 2026-08-07 | $102,54 | +1,02 % | $101,15 | $103,34 | $99,90 | 1,50M |
| 2026-08-06 | $101,50 | +0,35 % | $101,15 | $102,34 | $100,56 | 1,36M |
| 2026-08-05 | $101,15 | +3,64 % | $102,09 | $109,24 | $100,95 | 3,66M |
| 2026-08-04 | $97,60 | -0,77 % | $98,11 | $98,77 | $96,93 | 2,50M |
| 2026-08-03 | $98,36 | -0,96 % | $100,00 | $100,58 | $97,19 | 1,46M |
| 2026-07-31 | $99,31 | -1,38 % | $100,60 | $100,61 | $97,48 | 1,49M |
| 2026-07-30 | $100,70 | +1,71 % | $98,91 | $101,10 | $98,75 | 1,25M |
| 2026-07-29 | $99,01 | -0,01 % | $98,79 | $99,78 | $97,66 | 1,33M |
| 2026-07-28 | $99,02 | -0,68 % | $99,90 | $100,35 | $98,59 | 1,47M |
| 2026-07-27 | $99,70 | +2,87 % | $98,69 | $100,81 | $98,47 | 1,62M |
| 2026-07-24 | $96,92 | +0,16 % | $97,29 | $98,27 | $96,36 | 1,49M |
| 2026-07-23 | $96,77 | +2,54 % | $92,88 | $97,56 | $92,52 | 3,04M |
| 2026-07-22 | $94,37 | -0,27 % | $94,69 | $95,27 | $93,89 | 1,42M |
| 2026-07-21 | $94,63 | -1,08 % | $95,75 | $95,77 | $94,36 | 1,22M |
| 2026-07-20 | $95,66 | -1,01 % | $97,26 | $97,53 | $95,33 | 1,13M |
| 2026-07-17 | $96,64 | -1,50 % | $97,60 | $97,60 | $95,91 | 1,00M |
| 2026-07-16 | $98,11 | +1,09 % | $97,28 | $99,12 | $97,28 | 1,00M |
| 2026-07-15 | $97,05 | +1,20 % | $96,36 | $97,23 | $95,82 | 1,01M |
| 2026-07-14 | $95,90 | -1,27 % | $97,26 | $97,60 | $95,26 | 1,27M |
| 2026-07-13 | $97,13 | -2,65 % | $99,97 | $100,46 | $96,80 | 1,29M |
| 2026-07-10 | $99,77 | +0,95 % | $99,52 | $100,59 | $98,88 | 1,33M |
| 2026-07-09 | $98,83 | +0,92 % | $97,51 | $99,32 | $97,11 | 1,34M |
| 2026-07-08 | $97,93 | +1,64 % | $97,48 | $98,32 | $96,23 | 1,31M |
| 2026-07-07 | $96,35 | +0,48 % | $96,75 | $97,78 | $95,41 | 1,10M |
| 2026-07-06 | $95,89 | -0,02 % | $96,00 | $96,25 | $93,15 | 1,58M |
| 2026-07-02 | $95,91 | -0,21 % | $96,39 | $98,48 | $94,82 | 1,89M |
| 2026-07-01 | $96,11 | -1,01 % | $97,16 | $97,87 | $95,71 | 1,40M |
| 2026-06-30 | $97,09 | -2,34 % | $99,53 | $99,53 | $96,74 | 1,28M |
| 2026-06-29 | $99,42 | -1,02 % | $101,86 | $101,86 | $99,21 | 1,18M |
| 2026-06-26 | $100,44 | +1,07 % | $98,66 | $101,57 | $98,30 | 3,26M |
| 2026-06-25 | $99,38 | -4,21 % | $103,95 | $104,37 | $98,50 | 2,04M |
| 2026-06-24 | $103,75 | -0,38 % | $104,15 | $106,25 | $103,59 | 1,25M |
| 2026-06-23 | $104,15 | +0,51 % | $103,05 | $105,36 | $102,65 | 1,01M |
| 2026-06-22 | $103,62 | -1,81 % | $103,92 | $105,05 | $103,00 | 1,19M |
| 2026-06-18 | $105,53 | +3,15 % | $103,43 | $106,75 | $103,33 | 1,67M |
| 2026-06-17 | $102,31 | -1,31 % | $102,60 | $105,11 | $102,08 | 1,62M |
| 2026-06-16 | $103,67 | -2,16 % | $105,76 | $106,90 | $103,48 | 1,30M |
| 2026-06-15 | $105,96 | -1,22 % | $108,85 | $110,63 | $105,59 | 1,54M |
| 2026-06-12 | $107,27 | -0,45 % | $108,79 | $111,29 | $106,83 | 1,33M |
| 2026-06-11 | $107,75 | +2,37 % | $105,26 | $107,84 | $103,90 | 1,95M |
| 2026-06-10 | $105,26 | -2,03 % | $107,10 | $108,36 | $104,98 | 1,44M |
| 2026-06-09 | $107,44 | +2,49 % | $105,41 | $110,17 | $105,01 | 2,41M |
| 2026-06-08 | $104,83 | +0,33 % | $103,67 | $105,93 | $103,29 | 1,05M |
| 2026-06-05 | $104,48 | +0,85 % | $103,74 | $106,26 | $103,13 | 1,38M |
| 2026-06-04 | $103,60 | -1,29 % | $105,16 | $105,90 | $103,25 | 1,05M |
| 2026-06-03 | $104,95 | +0,32 % | $104,44 | $106,32 | $102,47 | 1,44M |
| 2026-06-02 | $104,62 | -1,79 % | $106,00 | $106,19 | $104,17 | 997,10K |
| 2026-06-01 | $106,53 | +5,25 % | $103,33 | $107,77 | $102,13 | 2,14M |
| 2026-05-29 | $101,22 | -0,32 % | $101,54 | $102,47 | $100,85 | 1,03M |
| 2026-05-28 | $101,54 | +0,32 % | $100,90 | $102,75 | $99,55 | 1,21M |
| 2026-05-27 | $101,22 | +3,42 % | $98,60 | $102,18 | $98,60 | 1,76M |
| 2026-05-26 | $97,87 | +0,65 % | $98,19 | $98,82 | $97,11 | 1,47M |
| 2026-05-22 | $97,24 | -1,32 % | $97,50 | $99,25 | $96,56 | 1,21M |