Markt geöffnet· · 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 | $90,77 | +2,73 % | $88,43 | $91,66 | $88,37 | 2,87M |
| 2026-09-29 | $88,36 | +1,21 % | $87,25 | $88,60 | $86,36 | 2,41M |
| 2026-09-28 | $87,30 | -2,69 % | $87,93 | $87,99 | $85,38 | 2,37M |
| 2026-09-25 | $89,71 | -0,71 % | $90,69 | $91,83 | $89,62 | 1,96M |
| 2026-09-24 | $90,35 | -1,69 % | $91,95 | $92,05 | $89,50 | 2,02M |
| 2026-09-23 | $91,90 | +1,04 % | $91,12 | $93,33 | $90,75 | 3,09M |
| 2026-09-22 | $90,95 | +0,06 % | $91,85 | $92,12 | $89,71 | 3,57M |
| 2026-09-21 | $90,90 | +2,40 % | $88,77 | $91,58 | $87,81 | 3,95M |
| 2026-09-18 | $88,77 | -3,68 % | $92,17 | $92,25 | $88,20 | 5,78M |
| 2026-09-17 | $92,16 | +0,24 % | $91,50 | $93,29 | $90,62 | 2,59M |
| 2026-09-16 | $91,94 | -1,21 % | $92,26 | $93,30 | $91,58 | 2,67M |
| 2026-09-15 | $93,07 | -2,40 % | $94,73 | $95,20 | $92,72 | 3,93M |
| 2026-09-14 | $95,36 | -0,22 % | $96,85 | $97,00 | $94,99 | 3,34M |
| 2026-09-11 | $95,57 | +0,12 % | $95,24 | $96,84 | $94,75 | 2,25M |
| 2026-09-10 | $95,46 | -0,75 % | $96,15 | $96,80 | $94,79 | 2,36M |
| 2026-09-09 | $96,18 | -0,27 % | $97,72 | $98,53 | $95,71 | 2,39M |
| 2026-09-08 | $96,44 | -4,83 % | $99,63 | $99,82 | $95,54 | 2,47M |
| 2026-09-04 | $101,33 | +3,25 % | $98,08 | $102,25 | $96,86 | 3,51M |
| 2026-09-03 | $98,14 | +2,38 % | $97,38 | $99,13 | $96,61 | 2,40M |
| 2026-09-02 | $95,86 | +1,01 % | $95,07 | $97,21 | $95,07 | 2,41M |
| 2026-09-01 | $94,90 | -1,84 % | $95,00 | $96,15 | $94,66 | 2,63M |
| 2026-08-31 | $96,68 | -1,78 % | $98,26 | $98,88 | $96,06 | 3,63M |
| 2026-08-28 | $98,43 | -1,84 % | $99,77 | $102,17 | $97,40 | 2,81M |
| 2026-08-27 | $100,27 | +6,86 % | $94,72 | $100,32 | $94,60 | 4,46M |
| 2026-08-26 | $93,83 | -7,03 % | $95,20 | $98,36 | $92,72 | 7,28M |
| 2026-08-25 | $100,92 | -3,73 % | $103,50 | $104,93 | $100,27 | 7,06M |
| 2026-08-24 | $104,83 | -2,42 % | $107,49 | $107,49 | $103,01 | 4,42M |
| 2026-08-21 | $107,43 | +1,06 % | $106,40 | $108,63 | $104,88 | 2,71M |
| 2026-08-20 | $106,30 | -1,09 % | $106,60 | $108,21 | $106,04 | 1,99M |
| 2026-08-19 | $107,47 | +2,64 % | $105,89 | $108,78 | $105,89 | 2,74M |
| 2026-08-18 | $104,71 | -0,81 % | $105,28 | $106,78 | $104,46 | 1,88M |
| 2026-08-17 | $105,56 | -0,38 % | $105,00 | $106,59 | $104,79 | 2,43M |
| 2026-08-14 | $105,96 | -3,53 % | $110,68 | $110,89 | $105,02 | 2,78M |
| 2026-08-13 | $109,84 | +4,48 % | $106,39 | $110,33 | $104,50 | 3,85M |
| 2026-08-12 | $105,13 | -0,88 % | $103,89 | $105,20 | $103,29 | 2,13M |
| 2026-08-11 | $106,06 | -1,06 % | $105,62 | $107,33 | $105,18 | 2,23M |
| 2026-08-10 | $107,20 | +2,58 % | $104,10 | $107,47 | $103,38 | 3,35M |
| 2026-08-07 | $104,50 | +3,16 % | $102,25 | $105,53 | $102,25 | 3,36M |
| 2026-08-06 | $101,30 | +0,66 % | $98,81 | $101,41 | $98,36 | 2,02M |
| 2026-08-05 | $100,64 | -1,45 % | $101,81 | $102,74 | $99,14 | 2,56M |
| 2026-08-04 | $102,12 | +3,94 % | $97,44 | $102,31 | $96,66 | 3,65M |
| 2026-08-03 | $98,25 | +2,27 % | $97,53 | $99,99 | $97,15 | 3,36M |
| 2026-07-31 | $96,07 | +4,06 % | $92,19 | $96,37 | $91,14 | 4,60M |
| 2026-07-30 | $92,32 | -0,10 % | $92,15 | $92,47 | $90,68 | 2,84M |
| 2026-07-29 | $92,41 | +1,02 % | $91,12 | $94,14 | $90,53 | 3,09M |
| 2026-07-28 | $91,48 | +0,29 % | $91,17 | $92,22 | $89,35 | 3,46M |
| 2026-07-27 | $91,22 | +3,67 % | $90,11 | $91,70 | $89,74 | 3,13M |
| 2026-07-24 | $87,99 | +4,61 % | $85,22 | $88,17 | $85,22 | 3,98M |
| 2026-07-23 | $84,11 | -1,98 % | $85,88 | $86,49 | $83,32 | 3,03M |
| 2026-07-22 | $85,81 | -4,41 % | $89,40 | $89,71 | $85,53 | 3,09M |
| 2026-07-21 | $89,77 | -1,25 % | $89,56 | $91,00 | $89,10 | 2,57M |
| 2026-07-20 | $90,91 | -0,24 % | $90,66 | $91,86 | $89,30 | 2,59M |
| 2026-07-17 | $91,13 | -1,93 % | $90,85 | $92,36 | $89,91 | 2,75M |
| 2026-07-16 | $92,92 | +0,35 % | $93,00 | $94,45 | $91,66 | 2,72M |
| 2026-07-15 | $92,60 | +1,59 % | $91,98 | $94,10 | $91,55 | 3,75M |
| 2026-07-14 | $91,15 | -0,79 % | $88,60 | $91,88 | $88,30 | 3,20M |
| 2026-07-13 | $91,88 | +2,36 % | $89,99 | $93,15 | $89,99 | 3,18M |
| 2026-07-10 | $89,76 | -0,13 % | $90,86 | $91,49 | $89,36 | 2,73M |
| 2026-07-09 | $89,88 | +2,84 % | $85,90 | $89,95 | $85,55 | 3,11M |
| 2026-07-08 | $87,40 | +2,01 % | $85,78 | $87,90 | $85,03 | 3,74M |
| 2026-07-07 | $85,68 | +0,85 % | $86,47 | $87,83 | $85,64 | 2,47M |
| 2026-07-06 | $84,96 | -2,51 % | $86,37 | $87,09 | $84,65 | 3,40M |
| 2026-07-02 | $87,14 | -3,31 % | $89,25 | $90,50 | $86,86 | 3,51M |
| 2026-07-01 | $90,13 | +4,43 % | $88,56 | $91,09 | $87,89 | 3,56M |
| 2026-06-30 | $86,31 | +0,20 % | $85,90 | $87,32 | $85,24 | 3,82M |
| 2026-06-29 | $86,14 | -0,39 % | $88,00 | $88,75 | $85,86 | 3,22M |
| 2026-06-26 | $86,48 | +4,34 % | $83,43 | $86,73 | $83,00 | 3,88M |
| 2026-06-25 | $82,88 | -3,03 % | $84,84 | $85,15 | $82,27 | 3,27M |
| 2026-06-24 | $85,47 | -1,13 % | $85,22 | $87,37 | $84,98 | 3,87M |
| 2026-06-23 | $86,44 | +2,50 % | $84,34 | $86,70 | $84,30 | 3,91M |
| 2026-06-22 | $84,34 | -2,34 % | $85,28 | $87,72 | $82,95 | 5,49M |
| 2026-06-18 | $86,36 | -1,18 % | $86,53 | $86,95 | $85,01 | 8,14M |
| 2026-06-17 | $87,39 | -5,08 % | $91,60 | $91,60 | $87,21 | 4,13M |
| 2026-06-16 | $92,07 | -2,31 % | $93,29 | $93,63 | $90,39 | 4,71M |
| 2026-06-15 | $94,25 | +0,61 % | $93,83 | $96,39 | $93,00 | 4,22M |
| 2026-06-12 | $93,68 | +1,47 % | $92,00 | $94,40 | $90,28 | 3,25M |
| 2026-06-11 | $92,32 | -1,75 % | $92,60 | $93,73 | $90,79 | 4,15M |
| 2026-06-10 | $93,96 | -2,96 % | $95,50 | $96,85 | $93,73 | 3,47M |
| 2026-06-09 | $96,83 | -4,27 % | $101,35 | $101,50 | $93,32 | 4,80M |
| 2026-06-08 | $101,15 | -0,46 % | $101,88 | $102,80 | $100,17 | 3,73M |
| 2026-06-05 | $101,62 | -3,41 % | $105,66 | $105,96 | $99,57 | 3,61M |
| 2026-06-04 | $105,21 | -0,93 % | $105,61 | $106,83 | $103,29 | 3,61M |
| 2026-06-03 | $106,20 | -5,08 % | $110,38 | $110,74 | $105,60 | 3,09M |
| 2026-06-02 | $111,88 | +0,23 % | $108,29 | $113,53 | $108,11 | 4,76M |
| 2026-06-01 | $111,62 | +9,87 % | $104,00 | $114,74 | $103,36 | 8,70M |
| 2026-05-29 | $101,59 | +1,12 % | $101,58 | $102,63 | $99,37 | 5,50M |
| 2026-05-28 | $100,46 | +0,50 % | $100,00 | $102,89 | $98,93 | 3,85M |
| 2026-05-27 | $99,96 | -0,13 % | $99,44 | $101,94 | $98,75 | 3,56M |
| 2026-05-26 | $100,09 | -5,25 % | $105,21 | $105,21 | $99,66 | 5,43M |
| 2026-05-22 | $105,64 | +9,19 % | $108,50 | $113,73 | $105,09 | 9,63M |