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