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 | $373,31 | -0,71 % | $376,23 | $380,00 | $372,80 | 334,10K |
| 2026-09-29 | $375,97 | +1,10 % | $376,15 | $380,85 | $366,50 | 594,50K |
| 2026-09-28 | $371,87 | +0,49 % | $370,31 | $374,72 | $363,94 | 638,50K |
| 2026-09-25 | $370,04 | +1,35 % | $366,21 | $374,01 | $365,02 | 552,30K |
| 2026-09-24 | $365,10 | -1,60 % | $368,12 | $370,64 | $362,76 | 547,50K |
| 2026-09-23 | $371,02 | +2,60 % | $362,99 | $374,94 | $360,51 | 652,30K |
| 2026-09-22 | $361,61 | +3,07 % | $355,34 | $363,68 | $350,44 | 551,20K |
| 2026-09-21 | $350,84 | +1,21 % | $351,94 | $353,58 | $346,44 | 484,00K |
| 2026-09-18 | $346,63 | -0,34 % | $349,53 | $349,99 | $342,07 | 1,37M |
| 2026-09-17 | $347,81 | +1,94 % | $345,33 | $349,18 | $341,02 | 535,50K |
| 2026-09-16 | $341,18 | -0,45 % | $344,86 | $347,52 | $338,67 | 514,30K |
| 2026-09-15 | $342,73 | -2,58 % | $351,77 | $355,55 | $340,37 | 494,20K |
| 2026-09-14 | $351,81 | +0,41 % | $344,10 | $354,38 | $343,51 | 567,90K |
| 2026-09-11 | $350,37 | +1,85 % | $348,30 | $356,77 | $348,30 | 583,30K |
| 2026-09-10 | $344,01 | -0,24 % | $340,75 | $346,87 | $336,40 | 500,90K |
| 2026-09-09 | $344,83 | -2,19 % | $350,27 | $352,25 | $343,24 | 419,80K |
| 2026-09-08 | $352,54 | -2,81 % | $359,58 | $359,58 | $348,66 | 569,40K |
| 2026-09-04 | $362,74 | +1,47 % | $357,52 | $365,00 | $351,24 | 401,40K |
| 2026-09-03 | $357,50 | +1,82 % | $351,71 | $358,09 | $348,93 | 416,40K |
| 2026-09-02 | $351,11 | +2,16 % | $345,53 | $354,33 | $341,97 | 517,20K |
| 2026-09-01 | $343,70 | -2,79 % | $352,00 | $354,74 | $342,60 | 664,10K |
| 2026-08-31 | $353,55 | -0,81 % | $355,40 | $356,88 | $351,04 | 517,20K |
| 2026-08-28 | $356,45 | -1,29 % | $360,80 | $369,00 | $353,58 | 581,00K |
| 2026-08-27 | $361,11 | +0,35 % | $361,82 | $366,91 | $359,64 | 469,00K |
| 2026-08-26 | $359,84 | -0,19 % | $361,96 | $367,18 | $359,26 | 575,60K |
| 2026-08-25 | $360,52 | -0,77 % | $365,72 | $366,90 | $359,78 | 490,70K |
| 2026-08-24 | $363,30 | -1,41 % | $365,23 | $367,98 | $358,43 | 637,90K |
| 2026-08-21 | $368,51 | +2,22 % | $361,27 | $371,28 | $359,36 | 718,60K |
| 2026-08-20 | $360,52 | +1,66 % | $353,87 | $364,00 | $350,36 | 522,60K |
| 2026-08-19 | $354,65 | -3,21 % | $370,19 | $371,49 | $353,90 | 714,70K |
| 2026-08-18 | $366,42 | -1,30 % | $368,15 | $370,55 | $358,68 | 544,30K |
| 2026-08-17 | $371,26 | -1,27 % | $376,36 | $378,12 | $369,31 | 809,40K |
| 2026-08-14 | $376,03 | -0,95 % | $384,20 | $384,20 | $371,11 | 573,40K |
| 2026-08-13 | $379,63 | +0,33 % | $381,11 | $382,53 | $376,15 | 760,00K |
| 2026-08-12 | $378,37 | -1,22 % | $384,23 | $386,23 | $374,02 | 748,50K |
| 2026-08-11 | $383,06 | +1,32 % | $378,08 | $385,11 | $376,26 | 579,00K |
| 2026-08-10 | $378,08 | +0,42 % | $376,79 | $380,82 | $373,38 | 564,40K |
| 2026-08-07 | $376,49 | +3,36 % | $368,29 | $383,63 | $365,50 | 733,70K |
| 2026-08-06 | $364,24 | -1,29 % | $367,52 | $372,30 | $363,44 | 734,40K |
| 2026-08-05 | $368,99 | +0,04 % | $366,40 | $376,70 | $361,83 | 1,39M |
| 2026-08-04 | $368,83 | +26,47 % | $330,10 | $369,79 | $329,47 | 2,62M |
| 2026-08-03 | $291,64 | -0,74 % | $296,81 | $300,99 | $289,19 | 1,30M |
| 2026-07-31 | $293,82 | +1,82 % | $289,24 | $295,77 | $286,29 | 976,90K |
| 2026-07-30 | $288,57 | +1,98 % | $283,08 | $292,76 | $276,53 | 759,80K |
| 2026-07-29 | $282,98 | -0,50 % | $284,38 | $288,59 | $280,93 | 1,08M |
| 2026-07-28 | $284,40 | +7,49 % | $265,15 | $284,83 | $263,08 | 1,26M |
| 2026-07-27 | $264,59 | +1,80 % | $264,02 | $268,42 | $261,93 | 568,20K |
| 2026-07-24 | $259,92 | +1,16 % | $258,46 | $265,62 | $256,67 | 406,20K |
| 2026-07-23 | $256,95 | -2,21 % | $262,00 | $263,59 | $254,10 | 630,20K |
| 2026-07-22 | $262,75 | +0,13 % | $260,36 | $264,59 | $257,68 | 653,80K |
| 2026-07-21 | $262,40 | -0,87 % | $264,00 | $264,64 | $253,71 | 949,00K |
| 2026-07-20 | $264,69 | -1,01 % | $267,81 | $267,96 | $260,29 | 527,00K |
| 2026-07-17 | $267,40 | +0,89 % | $259,71 | $269,40 | $258,44 | 673,60K |
| 2026-07-16 | $265,04 | +3,87 % | $252,39 | $266,16 | $252,26 | 544,90K |
| 2026-07-15 | $255,17 | -1,90 % | $260,11 | $260,73 | $250,32 | 629,40K |
| 2026-07-14 | $260,11 | -2,47 % | $266,90 | $270,63 | $258,51 | 450,70K |
| 2026-07-13 | $266,71 | -2,13 % | $272,29 | $276,20 | $264,46 | 730,40K |
| 2026-07-10 | $272,52 | -0,05 % | $273,82 | $276,98 | $270,97 | 593,10K |
| 2026-07-09 | $272,65 | +3,15 % | $263,59 | $273,46 | $262,97 | 642,50K |
| 2026-07-08 | $264,32 | -0,12 % | $260,30 | $264,69 | $256,48 | 373,50K |
| 2026-07-07 | $264,65 | -2,09 % | $268,73 | $270,49 | $260,70 | 528,40K |
| 2026-07-06 | $270,29 | +1,16 % | $268,40 | $276,00 | $265,50 | 693,60K |
| 2026-07-02 | $267,18 | -0,25 % | $267,86 | $273,59 | $265,64 | 745,60K |
| 2026-07-01 | $267,85 | +1,74 % | $262,30 | $274,55 | $260,21 | 939,60K |
| 2026-06-30 | $263,26 | +2,91 % | $255,00 | $263,57 | $251,01 | 885,50K |
| 2026-06-29 | $255,81 | +1,70 % | $252,24 | $256,04 | $248,67 | 868,10K |
| 2026-06-26 | $251,53 | +3,34 % | $240,40 | $252,84 | $239,10 | 1,22M |
| 2026-06-25 | $243,39 | -1,77 % | $250,67 | $252,50 | $242,02 | 791,00K |
| 2026-06-24 | $247,78 | +4,23 % | $238,62 | $249,87 | $237,00 | 1,00M |
| 2026-06-23 | $237,72 | -3,24 % | $241,64 | $244,55 | $237,68 | 621,00K |
| 2026-06-22 | $245,69 | +4,11 % | $236,29 | $248,70 | $235,05 | 977,70K |
| 2026-06-18 | $235,98 | +1,29 % | $236,75 | $239,49 | $233,84 | 1,56M |
| 2026-06-17 | $232,98 | -1,86 % | $237,39 | $239,17 | $231,80 | 718,00K |
| 2026-06-16 | $237,39 | -1,11 % | $241,15 | $245,65 | $236,60 | 917,00K |
| 2026-06-15 | $240,05 | +5,09 % | $234,43 | $240,79 | $232,21 | 919,80K |
| 2026-06-12 | $228,42 | +2,69 % | $222,75 | $228,77 | $220,71 | 584,20K |
| 2026-06-11 | $222,44 | +2,61 % | $215,97 | $222,64 | $211,86 | 888,00K |
| 2026-06-10 | $216,79 | -7,43 % | $230,07 | $233,08 | $214,31 | 918,90K |
| 2026-06-09 | $234,20 | +0,50 % | $233,25 | $239,56 | $222,77 | 965,90K |
| 2026-06-08 | $233,04 | +0,40 % | $231,90 | $236,87 | $229,27 | 1,01M |
| 2026-06-05 | $232,11 | -5,45 % | $242,31 | $243,62 | $228,97 | 1,15M |
| 2026-06-04 | $245,48 | -1,53 % | $250,17 | $252,37 | $245,37 | 768,90K |
| 2026-06-03 | $249,30 | -2,02 % | $252,00 | $252,26 | $245,65 | 1,02M |
| 2026-06-02 | $254,44 | +1,79 % | $250,78 | $255,68 | $248,42 | 930,90K |
| 2026-06-01 | $249,96 | +2,60 % | $244,39 | $251,97 | $243,19 | 1,14M |
| 2026-05-29 | $243,63 | -1,72 % | $245,74 | $248,48 | $241,31 | 4,61M |
| 2026-05-28 | $247,90 | -1,83 % | $251,65 | $252,98 | $243,76 | 1,10M |
| 2026-05-27 | $252,51 | +0,03 % | $252,74 | $258,00 | $248,66 | 977,40K |
| 2026-05-26 | $252,44 | -1,22 % | $253,95 | $258,00 | $249,57 | 1,06M |
| 2026-05-22 | $255,55 | +5,49 % | $245,18 | $257,14 | $245,18 | 1,38M |