Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.4 | 17.7664974619 | 47.28 | 57.55 | 47.28 | 964615 | 53.98650987 | DR |
| 4 | 6.26 | 12.666936463 | 49.42 | 57.55 | 46.61 | 817198 | 51.85499539 | DR |
| 12 | 6.39 | 12.9640900791 | 49.29 | 57.55 | 45.08609 | 934991 | 50.6903646 | DR |
| 26 | 3.23 | 6.15824594852 | 52.45 | 70.42 | 45.08609 | 1160600 | 54.97640918 | DR |
| 52 | 18.28 | 48.8770053476 | 37.4 | 70.42 | 36.64 | 1215759 | 49.8058584 | DR |
| 156 | 52.47 | 1634.57943925 | 3.21 | 70.42 | 3.21 | 837886 | 45.07638069 | DR |
| 260 | 52.47 | 1634.57943925 | 3.21 | 70.42 | 3.21 | 837886 | 45.07638069 | DR |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781822400 | 55.85 | 1.31 | 2.40 | 55.86 | 56.775 | 55.45 | 1425250 |
| 1781736000 | 54.54 | -0.47 | -0.85 | 55.3 | 55.795 | 54.47 | 875095 |
| 1781649600 | 55.01 | 0.15 | 0.27 | 56.075 | 56.32 | 54.88 | 557469 |
| 1781563200 | 54.86 | 1.61 | 3.02 | 55.49 | 57.55 | 54.815 | 1618734 |
| 1781304000 | 53.25 | 1.78 | 3.46 | 52.25 | 53.4188 | 51.465 | 1117881 |
| 1781217600 | 51.47 | 4.05 | 8.54 | 47.28 | 51.62 | 47.28 | 653897 |
| 1781131200 | 47.42 | -1.84 | -3.74 | 48.5 | 48.95 | 47.265 | 706723 |
| 1781044800 | 49.26 | 2.24 | 4.76 | 47.82 | 49.42 | 47.14 | 1012029 |
| 1780958400 | 47.02 | -1.3 | -2.69 | 48.11 | 48.41 | 46.61 | 584344 |
| 1780699200 | 48.32 | -1.39 | -2.80 | 49.03 | 49.57 | 48.19 | 533960 |
| 1780612800 | 49.71 | 0 | 0.00 | 50.03 | 51.05 | 49.2 | 632861 |
| 1780526400 | 49.71 | -1.3 | -2.55 | 50.88 | 51.14 | 49.081 | 627453 |
| 1780440000 | 51.01 | -1.04 | -2.00 | 51.92 | 51.92 | 50.75 | 397511 |
| 1780353600 | 52.05 | -1.63 | -3.04 | 53.63 | 53.63 | 50.97 | 982425 |
| 1780094400 | 53.68 | 0.55 | 1.04 | 52.63 | 54.105 | 52.63 | 881879 |
| 1780008000 | 53.13 | 0 | 0.00 | 51.94 | 53.47 | 51.57 | 1319428 |
| 1779921600 | 53.13 | 0.87 | 1.66 | 52.71 | 54.07 | 52.71 | 967180 |
| 1779835200 | 52.26 | 2.37 | 4.75 | 52.1 | 52.45 | 51.33 | 720544 |
| 1779489600 | 49.89 | -1.05 | -2.06 | 51.14 | 51.495 | 49.805 | 526112 |
| 1779403200 | 50.94 | 0.57 | 1.13 | 49.42 | 51.99 | 48.4 | 811245 |
| 1779316800 | 50.37 | 4.12 | 8.91 | 46.5 | 50.4 | 46.19 | 829980 |
| 1779230400 | 46.25 | -0.79 | -1.68 | 46.52 | 46.9 | 46.03 | 953705 |
| 1779144000 | 47.04 | 0.13 | 0.28 | 47.19 | 48.0673 | 46.49 | 812611 |
| 1778884800 | 46.91 | -2.36 | -4.79 | 48.13 | 48.24 | 46.9 | 1088454 |
| 1778798400 | 49.27 | 1.54 | 3.23 | 48.98 | 49.32 | 47.76 | 868143 |
| 1778712000 | 47.73 | -1.23 | -2.51 | 48.51 | 49.262 | 47.71 | 1059573 |
| 1778625600 | 48.96 | -0.72 | -1.45 | 49.42 | 49.46 | 48.3 | 546620 |
| 1778539200 | 49.68 | -1.49 | -2.91 | 50.61 | 50.91 | 49.0607 | 1005989 |
| 1778280000 | 51.17 | -0.65 | -1.25 | 51.8 | 52.29 | 50.71 | 1076862 |
| 1778193600 | 51.82 | -0.03 | -0.06 | 52.9 | 54.075 | 51.4125 | 1226048 |
| 1778107200 | 51.85 | 5.59 | 12.08 | 50.25 | 52.47 | 49.76 | 1766165 |
| 1778020800 | 46.26 | 1 | 2.21 | 46.24 | 46.55 | 45.585 | 992429 |
| 1777934400 | 45.26 | -2 | -4.23 | 46.86 | 47.3199 | 45.08609 | 799202 |
| 1777675200 | 47.26 | -0.27 | -0.57 | 47.65 | 48.37 | 47.15 | 494550 |
| 1777588800 | 47.53 | 0.62 | 1.32 | 47.67 | 48.29 | 47.23 | 680769 |
| 1777502400 | 46.91 | -1.59 | -3.28 | 47.71 | 47.93 | 46.69 | 781242 |
| 1777416000 | 48.5 | -0.55 | -1.12 | 48.63 | 48.92 | 47.765 | 899596 |
| 1777329600 | 49.05 | -0.95 | -1.90 | 50 | 50.89 | 48.76 | 826318 |
| 1777070400 | 50 | -0.28 | -0.56 | 50.83 | 50.83 | 49.9 | 617476 |
| 1776984000 | 50.28 | -1.48 | -2.86 | 50.96 | 51.82 | 49.47 | 1175021 |
| 1776897600 | 51.76 | -1.03 | -1.95 | 53.42 | 53.42 | 51.055 | 1289066 |
| 1776811200 | 52.79 | -2.17 | -3.95 | 55.75 | 55.75 | 52.66 | 841737 |
| 1776724800 | 54.96 | -0.7 | -1.26 | 55.19 | 55.37 | 54.52 | 676214 |
| 1776465600 | 55.66 | 2.69 | 5.08 | 55.72 | 57.18 | 55.31 | 1751085 |
| 1776379200 | 52.97 | -0.6 | -1.12 | 53.49 | 54.14 | 52.59 | 693790 |
| 1776292800 | 53.57 | -0.52 | -0.96 | 54.28 | 54.5 | 53.505 | 896614 |
| 1776206400 | 54.09 | 1.34 | 2.54 | 53.41 | 54.94 | 53.41 | 925912 |
| 1776120000 | 52.75 | -0.45 | -0.85 | 52.034 | 52.82 | 51.49 | 769560 |
| 1775860800 | 53.2 | 0.1 | 0.19 | 53.56 | 54.31 | 52.66 | 856786 |
| 1775774400 | 53.1 | 0.49 | 0.93 | 51.81 | 53.79 | 51.37 | 784105 |
| 1775688000 | 52.61 | 4.9 | 10.27 | 52 | 53.85 | 52 | 2566063 |
| 1775601600 | 47.71 | -0.39 | -0.81 | 47.71 | 48.08 | 47 | 1015914 |
| 1775515200 | 48.1 | -1.09 | -2.22 | 48.99 | 49.82 | 48.06 | 470276 |
| 1775169600 | 49.19 | -1.61 | -3.17 | 48.18 | 49.7 | 47.865 | 749719 |
| 1775083200 | 50.8 | 1.36 | 2.75 | 50.965 | 51.73 | 50.365 | 1600049 |
| 1774996800 | 49.44 | 3.22 | 6.97 | 47.4 | 49.83 | 47.37 | 1473037 |
| 1774910400 | 46.22 | -1.77 | -3.69 | 47.77 | 48.3 | 45.9701 | 1569069 |
| 1774651200 | 47.99 | -0.7 | -1.44 | 48.69 | 49.65 | 47.81 | 493907 |
| 1774564800 | 48.69 | -0.95 | -1.91 | 49.29 | 50.285 | 48.4281 | 779035 |
| 1774478400 | 49.64 | 0.61 | 1.24 | 50.46 | 50.46 | 49.5601 | 447011 |
| 1774392000 | 49.03 | -0.59 | -1.19 | 48.61 | 50.2 | 48.51 | 660848 |
| 1774305600 | 49.62 | 1.91 | 4.00 | 49.41 | 50.28 | 48.79 | 1565759 |
| 1774046400 | 47.71 | -1.6 | -3.24 | 48.23 | 48.71 | 46.67 | 1701490 |
| 1773960000 | 49.31 | 0.73 | 1.50 | 47.76 | 49.75 | 47.54 | 866064 |
| 1773873600 | 48.58 | -1.57 | -3.13 | 49.51 | 49.95 | 48.3026 | 935152 |
| 1773787200 | 50.15 | 0.64 | 1.29 | 50.94 | 51.22 | 49.62 | 1039018 |
| 1773700800 | 49.51 | 1.89 | 3.97 | 49.04 | 49.6 | 48.735 | 916561 |
| 1773441600 | 47.62 | 0.57 | 1.21 | 48.16 | 48.45 | 47.33 | 1145313 |
| 1773355200 | 47.05 | -3.29 | -6.54 | 48.53 | 48.54 | 46.75 | 1204620 |
| 1773268800 | 50.34 | -0.6 | -1.18 | 50.52 | 50.665 | 49.81 | 1141608 |
| 1773182400 | 50.94 | 2.18 | 4.47 | 50.25 | 51.97 | 49.6601 | 2275443 |
| 1773096000 | 48.76 | 0.69 | 1.44 | 46.08 | 48.92 | 45.57 | 1950855 |
| 1772840400 | 48.07 | -0.51 | -1.05 | 47.09 | 48.93 | 46.63 | 1627692 |
| 1772754000 | 48.58 | -3.09 | -5.98 | 49.7 | 50.12 | 47.55 | 1801760 |
| 1772667600 | 51.67 | 1.73 | 3.46 | 52.49 | 52.59 | 50.82 | 1963061 |
| 1772581200 | 49.94 | -1.96 | -3.78 | 47.87 | 50.655 | 47.11 | 2487871 |
| 1772494800 | 51.9 | -4.26 | -7.59 | 52.97 | 53.96 | 51.68 | 2120969 |
| 1772235600 | 56.16 | -2.09 | -3.59 | 57.37 | 57.56 | 55.97 | 1198581 |
| 1772149200 | 58.25 | -0.12 | -0.21 | 58.33 | 58.58 | 57.13 | 1084845 |
| 1772062800 | 58.37 | 0.36 | 0.62 | 59.11 | 59.338 | 57.97 | 2026177 |
| 1771976400 | 58.01 | 1.31 | 2.31 | 57.06 | 58.135 | 56.59 | 1032299 |
| 1771890000 | 56.7 | -0.92 | -1.60 | 57.71 | 58.26 | 56.32 | 1340061 |
| 1771630800 | 57.62 | -0.52 | -0.89 | 57.32 | 58.53 | 56.56 | 1733288 |
| 1771544400 | 58.14 | -2.09 | -3.47 | 59.61 | 59.67 | 58.13 | 1082880 |
| 1771458000 | 60.23 | -0.29 | -0.48 | 60.48 | 60.82 | 59.94 | 1101441 |
| 1771371600 | 60.52 | 0.81 | 1.36 | 59.7 | 60.605 | 58.91 | 2586822 |
| 1771026000 | 59.71 | -1.52 | -2.48 | 60.32 | 60.32 | 58.785 | 1740659 |
| 1770939600 | 61.23 | -0.14 | -0.23 | 62.04 | 62.2 | 60.79 | 3440909 |
| 1770853200 | 61.37 | 0.21 | 0.34 | 61.83 | 62.32 | 61.245 | 3076787 |
| 1770766800 | 61.16 | -3.69 | -5.69 | 61.96 | 62.4 | 60.9 | 6877273 |
| 1770680400 | 64.849999 | 0.01 | 0.02 | 65.489999 | 66.66 | 64.55 | 1215411 |
| 1770421200 | 64.84 | 0.47 | 0.73 | 65.59 | 65.69 | 64.3 | 1269337 |
| 1770334800 | 64.37 | 0.23 | 0.36 | 65.099999 | 65.55 | 62.6156 | 1691742 |
| 1770248400 | 64.14 | -3.6 | -5.31 | 67.71 | 67.71 | 63.39 | 2244332 |
| 1770162000 | 67.74 | -0.72 | -1.05 | 69.04 | 70.42 | 67.04 | 1650876 |
| 1770075600 | 68.46 | 2.65 | 4.03 | 65.66 | 69.33 | 65.66 | 3263408 |
| 1769816400 | 65.81 | 0.37 | 0.57 | 63.6 | 66.16 | 63.45 | 1943329 |
| 1769730000 | 65.44 | -0.69 | -1.04 | 66.75 | 66.769999 | 64.1607 | 981030 |
| 1769643600 | 66.129999 | -0.33 | -0.50 | 67.3 | 67.44 | 65.69 | 868238 |
| 1769557200 | 66.459999 | 1.97 | 3.05 | 65.17 | 66.8899 | 64.819999 | 1293455 |
| 1769470800 | 64.489999 | 0.87 | 1.37 | 63.44 | 65.01 | 63.205 | 1303514 |
| 1769211600 | 63.62 | 1.2 | 1.92 | 62.58 | 63.9032 | 61.83 | 597277 |
| 1769125200 | 62.42 | 0.69 | 1.12 | 61.66 | 63.39 | 61.5324 | 822120 |
| 1769038800 | 61.73 | 2.33 | 3.92 | 59.6 | 61.84 | 59.47 | 916775 |
| 1768952400 | 59.4 | 0.32 | 0.54 | 57.83 | 59.57 | 57.75 | 819120 |
| 1768606800 | 59.08 | 0.2 | 0.34 | 58.35 | 59.1 | 57.0841 | 713451 |
| 1768520400 | 58.88 | 2.24 | 3.95 | 57.53 | 59.37 | 57.34 | 1341459 |
| 1768434000 | 56.64 | -1.83 | -3.13 | 58.39 | 58.7382 | 56.4 | 1490541 |
| 1768347600 | 58.47 | 0.75 | 1.30 | 57.89 | 59.31 | 57.63 | 951735 |
| 1768261200 | 57.72 | 0.84 | 1.48 | 58.16 | 58.17 | 56.97 | 733955 |
| 1768002000 | 56.88 | -0.71 | -1.23 | 58.19 | 58.35 | 56.77 | 551330 |
| 1767915600 | 57.59 | 0.39 | 0.68 | 56.88 | 58.56 | 56.88 | 962136 |
| 1767829200 | 57.2 | 0.67 | 1.19 | 56.21 | 57.48 | 55.71 | 626728 |
| 1767742800 | 56.53 | -0.24 | -0.42 | 57.01 | 57.82 | 56.365 | 843031 |
| 1767656400 | 56.77 | 2.19 | 4.01 | 54.77 | 57.36 | 54.77 | 1175520 |
| 1767397200 | 54.58 | 0.57 | 1.06 | 54.4 | 54.755 | 53.97 | 980197 |
| 1767224400 | 54.01 | -0.22 | -0.41 | 53.78 | 54.285 | 53.51 | 323818 |
| 1767138000 | 54.23 | 0.55 | 1.02 | 54.22 | 54.68 | 53.845 | 371508 |
| 1767051600 | 53.68 | -0.32 | -0.59 | 53.89 | 54.18 | 53.37 | 600352 |
| 1766792400 | 54 | -0.1 | -0.18 | 54.2 | 54.4 | 53.74 | 436606 |
| 1766613840 | 54.1 | 0 | 0.00 | 53.68 | 54.17 | 53.47 | 136586 |
| 1766533200 | 54.1 | -0.75 | -1.37 | 54.84 | 54.85 | 53.94 | 391547 |
| 1766446800 | 54.85 | -0.05 | -0.09 | 54.96 | 55.205 | 54.36 | 428004 |
| 1766187600 | 54.9 | 1.33 | 2.48 | 54.03 | 55.085 | 54 | 805572 |
| 1766101200 | 53.57 | 1.72 | 3.32 | 52.45 | 53.865 | 52.34 | 767748 |
| 1766014800 | 51.85 | -1.05 | -1.98 | 52.34 | 52.415 | 51.53 | 1268862 |
| 1765928400 | 52.9 | -0.34 | -0.64 | 53.29 | 53.97 | 52.5663 | 731393 |
| 1765842000 | 53.24 | -0.67 | -1.24 | 53.87 | 54.4 | 52.89 | 699381 |
| 1765582800 | 53.91 | 1.23 | 2.33 | 53.21 | 54.01 | 52.63 | 1230639 |
| 1765496400 | 52.68 | 0.58 | 1.11 | 52.21 | 53.575 | 52.15 | 847407 |
| 1765410000 | 52.1 | 1.12 | 2.20 | 51.14 | 52.71 | 51.05 | 725948 |
| 1765323600 | 50.98 | -0.17 | -0.33 | 50.48 | 51.14 | 50.48 | 586498 |
| 1765237200 | 51.15 | 0.32 | 0.63 | 50.71 | 52.16 | 50.71 | 573512 |
| 1764978000 | 50.83 | -0.77 | -1.49 | 51.97 | 52.72 | 50.71 | 865852 |
| 1764891600 | 51.6 | 1.54 | 3.08 | 52.1 | 52.49 | 51.09 | 894452 |
| 1764805200 | 50.06 | 0.85 | 1.73 | 49.76 | 50.39 | 49.47 | 505879 |
| 1764718800 | 49.21 | 1.06 | 2.20 | 48.67 | 49.44 | 48.43 | 645110 |
| 1764632400 | 48.15 | -0.08 | -0.17 | 47.92 | 48.845 | 47.9 | 526179 |
| 1764367440 | 48.23 | 0.22 | 0.46 | 48.28 | 48.47 | 47.66 | 431222 |
| 1764200400 | 48.01 | 0.85 | 1.80 | 47.64 | 48.4599 | 47.39 | 646282 |
| 1764114000 | 47.16 | 1.49 | 3.26 | 46.11 | 47.23 | 46.11 | 931673 |
| 1764027600 | 45.67 | 0.34 | 0.75 | 45.79 | 46.23 | 44.6225 | 1141920 |
| 1763768400 | 45.33 | -1.04 | -2.24 | 46.32 | 46.47 | 45.15 | 1015591 |
| 1763682000 | 46.37 | -1.74 | -3.62 | 48.3 | 49.33 | 46.34 | 1110106 |
| 1763595600 | 48.11 | 2.24 | 4.88 | 46.11 | 48.3 | 45.98 | 1667502 |
| 1763509200 | 45.87 | 1.44 | 3.24 | 44.35 | 46.125 | 43.565 | 1235693 |
| 1763422800 | 44.43 | -0.04 | -0.09 | 46.74 | 47.3553 | 44.34 | 2138113 |
| 1763163600 | 44.47 | -0.74 | -1.64 | 44.58 | 45.29 | 44.36 | 1055309 |
| 1763077200 | 45.21 | 0.23 | 0.51 | 45.48 | 45.955 | 44.93 | 947386 |
| 1762990800 | 44.98 | 0.08 | 0.18 | 45.06 | 45.71 | 44.82 | 728417 |
| 1762904400 | 44.9 | 1.03 | 2.35 | 43.84 | 44.97 | 43.65 | 669195 |
| 1762818000 | 43.87 | -0.15 | -0.34 | 44.22 | 44.51 | 43.8 | 576496 |
| 1762558800 | 44.02 | 0.4 | 0.92 | 43.85 | 44.12 | 43 | 870011 |
| 1762472400 | 43.62 | -0.95 | -2.13 | 44.71 | 44.775 | 43.53 | 811053 |
| 1762386000 | 44.57 | 1.13 | 2.60 | 44.1 | 44.86 | 43.92 | 612601 |
| 1762299600 | 43.44 | -1.65 | -3.66 | 44.65 | 44.7347 | 43.37 | 783085 |
| 1762213200 | 45.09 | 0.1 | 0.22 | 45.84 | 45.97 | 44.785 | 680680 |
| 1761950400 | 44.99 | -0.31 | -0.68 | 44.91 | 45.36 | 44.51 | 390330 |
| 1761864000 | 45.3 | 0.65 | 1.46 | 44.82 | 45.6 | 44.61 | 679692 |
| 1761777600 | 44.65 | 0.19 | 0.43 | 44.59 | 44.83 | 44.22 | 545595 |
| 1761691200 | 44.46 | -0.12 | -0.27 | 44.44 | 45.16 | 44.01 | 951271 |
| 1761604800 | 44.58 | -0.14 | -0.31 | 45.11 | 45.3 | 44.46 | 410106 |
| 1761345600 | 44.72 | -0.3 | -0.67 | 45.15 | 45.51 | 44.55 | 676646 |
| 1761259200 | 45.02 | 0.55 | 1.24 | 44.47 | 45.275 | 44.315 | 641563 |
| 1761172800 | 44.47 | 0 | 0.00 | 44.59 | 45.1469 | 43.82 | 679464 |
| 1761086400 | 44.47 | -0.62 | -1.38 | 45.1 | 45.51 | 44.36 | 880733 |
| 1761000000 | 45.09 | 0.51 | 1.14 | 45.05 | 45.42 | 44.79 | 620990 |
| 1760740800 | 44.58 | 0.31 | 0.70 | 44.28 | 45.07 | 44.09 | 917954 |
| 1760654400 | 44.27 | -0.46 | -1.03 | 45.19 | 45.55 | 44.045 | 1286931 |
| 1760568000 | 44.73 | 0.73 | 1.66 | 44.59 | 45.2 | 44.37 | 832130 |
| 1760481600 | 44 | 1.92 | 4.56 | 42.09 | 44.11 | 41.925 | 990163 |
| 1760395200 | 42.08 | 0.5 | 1.20 | 42.36 | 42.67 | 41.69 | 892334 |
| 1760136000 | 41.58 | -1.33 | -3.10 | 43.27 | 43.45 | 41.41 | 1125904 |
| 1760049600 | 42.91 | -0.49 | -1.13 | 44.22 | 44.32 | 42.25 | 1607399 |
| 1759963200 | 43.4 | 0.94 | 2.21 | 43.4 | 43.74 | 42.94 | 989823 |
| 1759876800 | 42.46 | 0.06 | 0.14 | 43.06 | 43.38 | 42.19 | 1267920 |
| 1759790400 | 42.4 | -0.7 | -1.62 | 43.24 | 43.39 | 41.95 | 900390 |
| 1759531200 | 43.1 | -0.19 | -0.44 | 43.95 | 44.08 | 43 | 886958 |
| 1759444800 | 43.29 | -0.72 | -1.64 | 43.92 | 44.03 | 42.41 | 1502713 |
| 1759358400 | 44.01 | -1.24 | -2.74 | 45.86 | 45.91 | 43.55 | 4216825 |
| 1759272000 | 45.25 | 0.6 | 1.34 | 44.9 | 45.46 | 44.34 | 4927428 |
| 1759185600 | 44.65 | 0.21 | 0.47 | 45.23 | 45.33 | 44.26 | 3659822 |
| 1758926400 | 44.44 | 1.25 | 2.89 | 43.97 | 44.88 | 43.2 | 8116117 |
| 1758840000 | 43.19 | -2.78 | -6.05 | 44.02 | 44.6 | 42.54 | 9244678 |
| 1758753600 | 45.97 | -1.65 | -3.46 | 47.52 | 47.67 | 45.85 | 902645 |
| 1758667200 | 47.62 | 0 | 0.00 | 48.79 | 48.98 | 47.52 | 1935145 |
| 1758580800 | 47.62 | 0.45 | 0.95 | 46.94 | 47.955 | 46.535 | 1388758 |
| 1758321600 | 47.17 | -0.4 | -0.84 | 47.66 | 48.08 | 46.68 | 413793 |
| 1758235200 | 47.57 | -0.8 | -1.65 | 48.54 | 48.931 | 47.2475 | 634240 |
| 1758148800 | 48.37 | 0.03 | 0.06 | 48.48 | 49.11 | 48.2 | 1128128 |
| 1758062400 | 48.34 | 0.3 | 0.62 | 48.59 | 48.69 | 47.54 | 1081411 |
| 1757976000 | 48.04 | -0.35 | -0.72 | 49 | 49.13 | 48.02 | 2575263 |
| 1757716800 | 48.39 | -0.35 | -0.72 | 48.69 | 48.83 | 48.2 | 2233058 |
| 1757630400 | 48.74 | 1.05 | 2.20 | 48.39 | 49.77 | 48.06 | 2104776 |
| 1757544000 | 47.69 | 0.05 | 0.10 | 48.22 | 48.4885 | 47.48 | 2246575 |
| 1757457600 | 47.64 | -1.71 | -3.47 | 47.88 | 48.4 | 46.715 | 5257892 |
| 1757371200 | 49.35 | -0.99 | -1.97 | 50.34 | 50.435 | 48.67 | 1498954 |
| 1757112000 | 50.34 | -1.07 | -2.08 | 51.66 | 52.37 | 50.32 | 1524234 |
| 1757025600 | 51.41 | 0.16 | 0.31 | 51.35 | 51.69 | 51.155 | 912302 |
| 1756939200 | 51.25 | 0.37 | 0.73 | 51.29 | 52.54 | 51.08 | 1064976 |
| 1756852800 | 50.88 | 0.62 | 1.23 | 49.55 | 51.04 | 49.4 | 1237288 |
| 1756507200 | 50.26 | -0.22 | -0.44 | 50.35 | 50.9 | 49.91 | 795021 |
| 1756420800 | 50.48 | 1.77 | 3.63 | 48.71 | 50.48 | 48.66 | 1102826 |
| 1756334400 | 48.71 | -0.43 | -0.88 | 48.9 | 49.35 | 48.44 | 674681 |
| 1756248000 | 49.14 | 0.73 | 1.51 | 49.4 | 49.41 | 48.21 | 1325499 |
| 1756161600 | 48.41 | 0.37 | 0.77 | 47.83 | 48.67 | 47.83 | 662654 |
| 1755902400 | 48.04 | 2.74 | 6.05 | 46.14 | 48.11 | 46 | 805385 |
| 1755816000 | 45.3 | 0 | 0.00 | 45.3 | 45.3 | 45.3 | 0 |
| 1755729600 | 45.3 | -0.06 | -0.13 | 45.46 | 45.97 | 44.53 | 8916993 |
| 1755643200 | 45.36 | 0.16 | 0.35 | 45.25 | 46.43 | 45.12 | 5765948 |
| 1755556800 | 45.2 | 1.07 | 2.42 | 44.34 | 45.35 | 44.17 | 1397608 |
| 1755297600 | 44.13 | 0.39 | 0.89 | 43.9 | 44.36 | 43.76 | 616160 |
| 1755211200 | 43.74 | -1.01 | -2.26 | 43 | 43.94 | 42.87 | 4979321 |
| 1755124800 | 44.75 | 1.45 | 3.35 | 43.22 | 44.97 | 43.22 | 713277 |
| 1755038400 | 43.3 | 0.56 | 1.31 | 42.81 | 43.665 | 42.81 | 472844 |
| 1754952000 | 42.74 | -0.93 | -2.13 | 43.67 | 43.95 | 42.74 | 321988 |
| 1754692800 | 43.67 | 0.33 | 0.76 | 43.25 | 44.0199 | 43.065 | 424973 |
| 1754606400 | 43.34 | 0.35 | 0.81 | 43.04 | 43.86 | 42.75 | 441198 |
| 1754520000 | 42.99 | -0.2 | -0.46 | 43.41 | 43.41 | 42.67 | 266777 |
| 1754433600 | 43.19 | 0.21 | 0.49 | 43.42 | 43.425 | 42.6 | 411095 |
| 1754347200 | 42.98 | 0.22 | 0.51 | 43.07 | 44.5 | 42.81 | 323069 |
| 1754088000 | 42.76 | -0.63 | -1.45 | 43.45 | 43.7 | 42.25 | 559360 |
| 1754001600 | 43.39 | 1.5 | 3.58 | 42.26 | 43.66 | 41.98 | 1168889 |
| 1753915200 | 41.89 | -0.5 | -1.18 | 42.85 | 42.85 | 41.79 | 314831 |
| 1753828800 | 42.39 | 1.01 | 2.44 | 41.43 | 43.1 | 41.43 | 834472 |
| 1753742400 | 41.38 | -0.57 | -1.36 | 41.88 | 41.95 | 41.085 | 392353 |
| 1753483200 | 41.95 | 0.25 | 0.60 | 41.55 | 41.995 | 41.55 | 173017 |
| 1753396800 | 41.7 | -0.76 | -1.79 | 42.03 | 42.27 | 41.7 | 239488 |
| 1753310400 | 42.46 | 1.01 | 2.44 | 41.83 | 42.47 | 41.4 | 452408 |
| 1753224000 | 41.45 | 0.32 | 0.78 | 40.99 | 41.635 | 40.99 | 281727 |
| 1753137600 | 41.13 | -0.13 | -0.32 | 41.48 | 42.1723 | 40.52 | 337163 |
| 1752878400 | 41.26 | -1.33 | -3.12 | 42.78 | 43.0683 | 41.21 | 307312 |
| 1752792000 | 42.59 | 0.6 | 1.43 | 42.09 | 42.6 | 41.895 | 441668 |
| 1752705600 | 41.99 | 0.11 | 0.26 | 41.81 | 42.03 | 41.37 | 124452 |
| 1752619200 | 41.88 | 0.28 | 0.67 | 41.65 | 41.95 | 41.45 | 245948 |
| 1752532800 | 41.6 | -0.14 | -0.34 | 41.51 | 41.9 | 41.11 | 369757 |
| 1752273600 | 41.74 | -0.79 | -1.86 | 42.26 | 42.34 | 41.495 | 306076 |
| 1752187200 | 42.53 | 1.08 | 2.61 | 41.5 | 42.53 | 41.03 | 717495 |
| 1752100800 | 41.45 | -0.31 | -0.74 | 42.01 | 42.01 | 41.17 | 462680 |
| 1752014400 | 41.76 | 0.57 | 1.38 | 41.59 | 41.83 | 40.97 | 488438 |
| 1751928000 | 41.19 | -0.57 | -1.36 | 41.69 | 41.74 | 40.84 | 437135 |
| 1751576640 | 41.76 | -0.04 | -0.10 | 41.88 | 42.2971 | 41.505 | 299133 |
| 1751496000 | 41.8 | 1.08 | 2.65 | 40.9 | 41.915 | 40.85 | 858055 |
| 1751409600 | 40.72 | 0.08 | 0.20 | 40.7 | 41.08 | 40.4401 | 603783 |
| 1751323200 | 40.64 | 0.55 | 1.37 | 40.49 | 40.72 | 40.275 | 959642 |
| 1751064000 | 40.09 | 0.06 | 0.15 | 40.31 | 40.41 | 39.882 | 343982 |
| 1750977600 | 40.03 | 1.02 | 2.61 | 39.46 | 40.22 | 39.46 | 697186 |
| 1750891200 | 39.01 | -0.21 | -0.54 | 39.19 | 39.46 | 38.99 | 443773 |
| 1750804800 | 39.22 | 1.32 | 3.48 | 38.3 | 39.64 | 38.3 | 3435044 |
| 1750718400 | 37.9 | 0.06 | 0.16 | 37.76 | 38.11 | 36.64 | 5433134 |
| 1750459200 | 37.84 | -0.16 | -0.42 | 38.06 | 38.41 | 37.56 | 913165 |
| 1750286400 | 38 | 0.74 | 1.99 | 37.4 | 38.68 | 37.4 | 831685 |
| 1750200000 | 37.26 | -1.01 | -2.64 | 37.3 | 37.75 | 37.1 | 2880259 |
| 1750113600 | 38.27 | 0.22 | 0.58 | 38.17 | 39.4 | 37.9101 | 381379 |
| 1749854400 | 38.05 | -1.41 | -3.57 | 38.92 | 38.92 | 37.64 | 809983 |
| 1749768000 | 39.46 | -0.74 | -1.84 | 40.09 | 40.5 | 39.39 | 594709 |
| 1749681600 | 40.2 | 1.03 | 2.63 | 39.36 | 40.86 | 39.05 | 2017890 |
| 1749595200 | 39.17 | 0.44 | 1.14 | 38.96 | 39.35 | 38.71 | 748561 |
| 1749508800 | 38.73 | 0.14 | 0.36 | 38.48 | 38.96 | 38.48 | 288436 |
| 1749249600 | 38.59 | -0.51 | -1.30 | 39.36 | 39.36 | 38.39 | 396834 |
| 1749163200 | 39.1 | 0.24 | 0.62 | 38.88 | 39.3 | 38.77 | 286912 |
| 1749076800 | 38.86 | 0.54 | 1.41 | 38.98 | 39.05 | 38.39 | 901469 |
| 1748990400 | 38.32 | 0.43 | 1.13 | 37.76 | 38.605 | 37.58 | 245217 |
| 1748904000 | 37.89 | 0.04 | 0.11 | 37.85 | 38.48 | 37.55 | 325242 |
| 1748644800 | 37.85 | 0.21 | 0.56 | 37.57 | 38 | 37.125 | 275463 |
| 1748558400 | 37.64 | -0.4 | -1.05 | 38.42 | 38.52 | 37.5825 | 197733 |
| 1748472000 | 38.04 | 0.05 | 0.13 | 37.8 | 38.3 | 37.4268 | 145797 |
| 1748385600 | 37.99 | 0.22 | 0.58 | 38.44 | 38.74 | 37.88 | 706098 |
| 1748040000 | 37.77 | 0.89 | 2.41 | 36.5 | 37.91 | 36.5 | 198441 |
| 1747953600 | 36.88 | 0.36 | 0.99 | 36.41 | 37.03 | 36.41 | 369117 |
| 1747867200 | 36.52 | -0.36 | -0.98 | 36.64 | 37.26 | 36.23 | 147149 |
| 1747780800 | 36.88 | 0.98 | 2.73 | 36.1 | 37.1 | 36.1 | 274418 |
| 1747694400 | 35.9 | 0.38 | 1.07 | 35.56 | 35.95 | 35.23 | 398841 |
| 1747435200 | 35.52 | -0.92 | -2.52 | 36.66 | 36.76 | 35.42 | 261201 |
| 1747348800 | 36.44 | 0.14 | 0.39 | 36.26 | 36.7 | 36.21 | 791824 |
| 1747262400 | 36.3 | 1.05 | 2.98 | 35.33 | 36.36 | 35.02 | 1786034 |
| 1747176000 | 35.25 | 1.25 | 3.68 | 34.2 | 35.3356 | 34.2 | 906907 |
| 1747089600 | 34 | 0.57 | 1.71 | 33.57 | 34.28 | 33.57 | 623707 |
| 1746830400 | 33.43 | -0.11 | -0.33 | 33.65 | 34.05 | 33.369999 | 534038 |
| 1746744000 | 33.54 | 0.72 | 2.19 | 33.1 | 33.61 | 32.83 | 972904 |
| 1746657600 | 32.82 | 0 | 0.00 | 32.74 | 33.06 | 32.59 | 604893 |
| 1746571200 | 32.82 | 0.52 | 1.61 | 32.33 | 32.88 | 32.03 | 725128 |
| 1746484800 | 32.299999 | 0.3 | 0.94 | 32.08 | 32.33 | 32.04 | 1154356 |
| 1746225600 | 32 | 0.56 | 1.78 | 32.03 | 32.32 | 31.77 | 2138141 |
| 1746139200 | 31.44 | -0.01 | -0.03 | 31.65 | 32.049999 | 31.35 | 217364 |
| 1746052800 | 31.45 | -0.34 | -1.07 | 31.75 | 31.75 | 30.88 | 396476 |
| 1745966400 | 31.79 | 1.24 | 4.06 | 31.75 | 32.07 | 31.335 | 1178333 |
| 1745880000 | 30.55 | 0.05 | 0.16 | 30.52 | 30.63 | 30.355 | 354595 |
| 1745620800 | 30.5 | 0.09 | 0.30 | 30.51 | 30.57 | 30.26 | 462377 |
| 1745534400 | 30.41 | 0.41 | 1.37 | 29.99 | 30.565 | 29.95 | 833264 |
| 1745448000 | 30 | -0.11 | -0.37 | 30.13 | 30.77 | 29.93 | 533764 |
| 1745361600 | 30.11 | 0.17 | 0.57 | 30.09 | 30.44 | 29.955 | 449270 |
| 1745275200 | 29.94 | -0.37 | -1.22 | 30.13 | 30.5 | 29.84 | 138787 |
| 1744929600 | 30.31 | 0.06 | 0.20 | 30.09 | 30.445 | 30.09 | 66921 |
| 1744843200 | 30.25 | -0.22 | -0.72 | 31.06 | 31.06 | 29.92 | 174764 |
| 1744756800 | 30.47 | 1.05 | 3.57 | 29.39 | 30.56 | 29.39 | 241332 |
| 1744670400 | 29.42 | 0.19 | 0.65 | 28.64 | 29.75 | 28.56 | 189285 |
| 1744411200 | 29.23 | 1.58 | 5.71 | 28.86 | 29.35 | 27.7575 | 546449 |
| 1744324800 | 27.65 | -1.56 | -5.34 | 29.21 | 29.21 | 27.5 | 305217 |
| 1744238400 | 29.21 | 1.88 | 6.88 | 27.52 | 29.372 | 26.36 | 640267 |
| 1744152000 | 27.33 | 0.01 | 0.04 | 27.99 | 29.11 | 27.13 | 348968 |
| 1744065600 | 27.32 | -1.57 | -5.43 | 27.64 | 28.56 | 27.195 | 275849 |
| 1743806400 | 28.89 | -2.01 | -6.50 | 30.34 | 30.44 | 28.0001 | 691584 |
| 1743720000 | 30.9 | -0.3 | -0.96 | 31.19 | 31.525 | 30.85 | 521840 |
| 1743633600 | 31.2 | 0.11 | 0.35 | 31.23 | 31.47 | 30.37 | 144218 |
| 1743547200 | 31.09 | -0.19 | -0.61 | 31.39 | 31.59 | 31.09 | 250268 |
| 1743460800 | 31.28 | 0.05 | 0.16 | 31.5 | 31.6 | 31.06 | 551845 |
| 1743201600 | 31.23 | -0.36 | -1.14 | 31.62 | 31.71 | 31.14 | 298938 |
| 1743115200 | 31.59 | 0.23 | 0.73 | 31.37 | 31.865 | 31.1 | 513055 |
| 1743028800 | 31.36 | -0.65 | -2.03 | 32.049999 | 32.25 | 31.1 | 305253 |
| 1742942400 | 32.009999 | 0.12 | 0.38 | 32.119999 | 32.33 | 31.87 | 372790 |
| 1742856000 | 31.89 | -0.18 | -0.56 | 32.35 | 32.549999 | 31.84 | 344195 |
| 1742596800 | 32.07 | 0.12 | 0.38 | 31.8 | 32.159999 | 31.8 | 296061 |
| 1742510400 | 31.95 | -0.68 | -2.08 | 32.259999 | 32.4 | 31.88 | 190491 |
| 1742424000 | 32.63 | 0.18 | 0.55 | 32.72 | 32.99 | 32.57 | 251735 |
| 1742337600 | 32.45 | 0.29 | 0.90 | 32.38 | 32.625 | 32.29 | 199400 |
| 1742251200 | 32.159999 | 0.26 | 0.82 | 31.94 | 32.33 | 31.94 | 161224 |
| 1741992000 | 31.9 | 0.04 | 0.13 | 32.08 | 32.09 | 31.605 | 441923 |
| 1741905600 | 31.86 | 0.12 | 0.38 | 31.69 | 32.24 | 31.69 | 1705554 |
| 1741819200 | 31.74 | -0.08 | -0.25 | 31.73 | 31.9 | 31.35 | 315632 |
| 1741732800 | 31.82 | -0.34 | -1.06 | 32.119999 | 32.325 | 31.74 | 1508634 |
| 1741646400 | 32.159999 | -0.21 | -0.65 | 32.71 | 32.82 | 31.945 | 1063142 |
| 1741390800 | 32.369999 | -0.06 | -0.19 | 32.71 | 32.799999 | 32.21 | 235555 |
| 1741304400 | 32.43 | -0.41 | -1.25 | 33.09 | 33.5 | 32.409999 | 386222 |
| 1741218000 | 32.84 | 1 | 3.14 | 32.09 | 33.06 | 32.09 | 890652 |
| 1741131600 | 31.84 | 0.22 | 0.70 | 31.74 | 31.99 | 31.55 | 658565 |
| 1741045200 | 31.62 | 0.17 | 0.54 | 31.74 | 32 | 31.51 | 307822 |
| 1740786000 | 31.45 | -1.06 | -3.26 | 32.46 | 32.57 | 31.21 | 705180 |
| 1740699600 | 32.509999 | 0.04 | 0.12 | 32.31 | 32.509999 | 32.075 | 128483 |
| 1740613200 | 32.47 | 0.01 | 0.03 | 32.56 | 32.61 | 32.34 | 196609 |
| 1740526800 | 32.46 | 0.32 | 1.00 | 32.35 | 32.61 | 31.9001 | 349489 |
| 1740440400 | 32.14 | 0.31 | 0.97 | 32.11 | 32.335 | 31.78 | 295817 |
| 1740181200 | 31.83 | -0.9 | -2.75 | 32.86 | 32.86 | 31.68 | 169275 |
| 1740094800 | 32.729999 | 0.47 | 1.46 | 32.65 | 33.02 | 32.65 | 398072 |
| 1740008400 | 32.259999 | -0.04 | -0.12 | 32.36 | 32.61 | 31.92 | 205374 |
| 1739922000 | 32.299999 | -0.34 | -1.04 | 32.21 | 32.47 | 31.845 | 117232 |
| 1739576400 | 32.64 | -0.02 | -0.06 | 32.78 | 32.877499 | 32.46 | 221104 |
| 1739490000 | 32.659999 | 0.6 | 1.87 | 32.54 | 32.7 | 32.34 | 483281 |
| 1739403600 | 32.06 | 0.13 | 0.41 | 32.189999 | 32.3568 | 31.92 | 301144 |
| 1739317200 | 31.93 | -0.19 | -0.59 | 32.119999 | 32.38 | 31.55 | 372071 |
| 1739230800 | 32.119999 | 0.87 | 2.78 | 31.34 | 32.189999 | 31.195 | 600057 |
| 1738971600 | 31.25 | 0.53 | 1.73 | 31.07 | 31.56 | 30.905 | 371300 |
| 1738885200 | 30.72 | 0.01 | 0.03 | 30.8 | 30.9 | 30.61 | 297482 |
| 1738798800 | 30.71 | -0.14 | -0.45 | 31.02 | 31.22 | 30.64 | 269507 |
| 1738712400 | 30.85 | 0.19 | 0.62 | 30.96 | 31.2 | 30.68 | 318748 |
| 1738626000 | 30.66 | 0.22 | 0.72 | 30.21 | 30.79 | 29.63 | 261345 |
| 1738366800 | 30.44 | 0.15 | 0.50 | 30.66 | 31.255 | 30.06 | 492004 |
| 1738280400 | 30.29 | 1.47 | 5.10 | 29.38 | 30.34 | 29.38 | 329564 |
| 1738194000 | 28.82 | 0.62 | 2.20 | 28.2 | 28.82 | 28.2 | 287145 |
| 1738107600 | 28.2 | 0.22 | 0.79 | 27.67 | 28.22 | 27.67 | 311004 |
| 1738021200 | 27.98 | -0.29 | -1.03 | 28 | 28.1 | 27.85 | 203941 |
| 1737762000 | 28.27 | 0.41 | 1.47 | 27.9 | 28.47 | 27.89 | 99483 |
| 1737675600 | 27.86 | 0 | 0.00 | 27.86 | 27.86 | 27.86 | 0 |
| 1737589200 | 27.86 | 0.26 | 0.94 | 27.8 | 28.12 | 27.79 | 211776 |
| 1737502800 | 27.6 | 0.34 | 1.25 | 27.4 | 27.705 | 27.34 | 236547 |
| 1737157200 | 27.26 | -0.13 | -0.47 | 27.37 | 27.41 | 27.12 | 151836 |
| 1737070800 | 27.39 | 0.63 | 2.35 | 27.11 | 27.39 | 26.89 | 171550 |
| 1736984400 | 26.76 | 0.24 | 0.90 | 27.07 | 27.155 | 26.68 | 104752 |
| 1736898000 | 26.52 | 0.13 | 0.49 | 26.47 | 26.75 | 26.375 | 340799 |
| 1736811600 | 26.39 | -0.28 | -1.05 | 26.62 | 26.75 | 26.18 | 128822 |
| 1736552400 | 26.67 | -0.39 | -1.44 | 27.0837 | 27.1844 | 26.64 | 103376 |
| 1736379600 | 27.06 | 0.06 | 0.22 | 26.96 | 27.29 | 26.75 | 388640 |
| 1736293200 | 27 | -0.14 | -0.52 | 27.425 | 27.445 | 26.97 | 109286 |
| 1736206800 | 27.14 | 0.45 | 1.69 | 26.855 | 27.34 | 26.71 | 118341 |
| 1735947600 | 26.69 | -0.66 | -2.41 | 27.08 | 27.1 | 26.64 | 92065 |
| 1735861200 | 27.35 | -0.23 | -0.83 | 27.6982 | 27.75 | 27.26 | 46590 |
| 1735688400 | 27.58 | 0.22 | 0.80 | 27.44 | 27.94 | 27.14 | 227951 |
| 1735602000 | 27.36 | -0.11 | -0.40 | 27.1956 | 27.5441 | 27.03 | 31272 |
| 1735342800 | 27.47 | -0.07 | -0.25 | 27.575 | 27.68 | 27.2922 | 39706 |
| 1735256400 | 27.54 | -0.59 | -2.10 | 27.76 | 27.79 | 27.36 | 96832 |
| 1735077840 | 28.13 | 0.6 | 2.18 | 27.6 | 28.13 | 27.415 | 35879 |
| 1734997200 | 27.53 | -0.22 | -0.79 | 27.85 | 27.885 | 27.195 | 84351 |
| 1734738000 | 27.75 | 0.18 | 0.65 | 27.6443 | 27.9328 | 27.57 | 134108 |
| 1734651600 | 27.57 | 0.07 | 0.25 | 27.51 | 27.78 | 27.36 | 128569 |
| 1734565200 | 27.5 | -0.89 | -3.13 | 28.25 | 28.3 | 27.05 | 270986 |
| 1734478800 | 28.39 | -0.27 | -0.94 | 28.6041 | 28.665 | 28.18 | 226903 |
| 1734392400 | 28.66 | -0.08 | -0.28 | 28.9 | 28.9399 | 28.47 | 171628 |
| 1734133200 | 28.74 | 0.21 | 0.74 | 28.75 | 28.805 | 28.62 | 110292 |
| 1734046800 | 28.53 | -0.1 | -0.35 | 28.555 | 28.82 | 28.48 | 74332 |
| 1733960400 | 28.63 | 0.09 | 0.32 | 28.56 | 28.64 | 28.16 | 167040 |
| 1733874000 | 28.54 | -0.18 | -0.63 | 28.91 | 28.94 | 28 | 241509 |
| 1733787600 | 28.72 | 0.15 | 0.53 | 29.09 | 29.13 | 28.7 | 212707 |
| 1733528400 | 28.57 | 0.19 | 0.67 | 28.71 | 28.9495 | 28.51 | 176717 |
| 1733442000 | 28.38 | 0.57 | 2.05 | 28.47 | 28.65 | 28.05 | 262842 |
| 1733355600 | 27.81 | 0.58 | 2.13 | 27.65 | 28.04 | 27.56 | 314091 |
| 1733269200 | 27.23 | -0.58 | -2.09 | 27.83 | 27.89 | 27.14 | 159213 |
| 1733182800 | 27.81 | 0.08 | 0.29 | 27.5612 | 27.82 | 27.53 | 170891 |
| 1732917840 | 27.73 | -0.21 | -0.75 | 27.75 | 27.94 | 27.6001 | 77617 |
| 1732750800 | 27.94 | 0.89 | 3.29 | 27.31 | 28.095 | 27.305 | 198415 |
| 1732664400 | 27.05 | 0.1 | 0.37 | 27.245 | 27.35 | 26.84 | 117878 |
| 1732578000 | 26.95 | 0.09 | 0.34 | 26.92 | 27.15 | 26.78 | 265437 |
| 1732318800 | 26.86 | -0.85 | -3.07 | 27.1 | 27.1 | 26.24 | 496821 |
| 1732232400 | 27.71 | -0.78 | -2.74 | 28.4 | 28.4 | 27.5 | 319233 |
| 1732146000 | 28.49 | 0.34 | 1.21 | 28.07 | 28.66 | 27.93 | 244213 |
| 1732059600 | 28.15 | 0.32 | 1.15 | 27.69 | 28.2 | 27.66 | 172374 |
| 1731973200 | 27.83 | 0.09 | 0.32 | 27.38 | 27.87 | 27.38 | 109590 |
| 1731714000 | 27.74 | -0.12 | -0.43 | 27.65 | 27.74 | 27.3128 | 183032 |
| 1731627600 | 27.86 | 0.12 | 0.43 | 28.04 | 28.17 | 27.83 | 254925 |
| 1731541200 | 27.74 | 0.74 | 2.74 | 27.01 | 28.005 | 26.98 | 275887 |
| 1731454800 | 27 | -0.02 | -0.07 | 26.6933 | 27.09 | 26.68 | 167924 |
| 1731368400 | 27.02 | -0.25 | -0.92 | 26.86 | 27.08 | 26.69 | 201231 |
| 1731109200 | 27.27 | -0.59 | -2.12 | 27.36 | 27.37 | 26.96 | 161929 |
| 1731022800 | 27.86 | 0.43 | 1.57 | 27.64 | 28.0615 | 27.51 | 462397 |
| 1730936400 | 27.43 | 0.35 | 1.29 | 26.465 | 27.43 | 26.16 | 245145 |
| 1730850000 | 27.08 | -0.03 | -0.11 | 27.14 | 27.15 | 26.81 | 85668 |
| 1730763600 | 27.11 | 0.29 | 1.08 | 26.89 | 27.33 | 26.72 | 160470 |
| 1730500800 | 26.82 | 0.02 | 0.07 | 26.89 | 27.13 | 26.75 | 73103 |
| 1730414400 | 26.8 | -0.3 | -1.11 | 26.75 | 27.12 | 26.72 | 78759 |
| 1730328000 | 27.1 | -0.49 | -1.78 | 26.91 | 27.19 | 26.8167 | 145636 |
| 1730241600 | 27.59 | -0.26 | -0.93 | 27.76 | 27.76 | 27.28 | 140534 |
| 1730155200 | 27.85 | 0.23 | 0.83 | 27.92 | 28.115 | 27.8 | 186698 |
| 1729896000 | 27.62 | -0.02 | -0.07 | 27.7 | 27.79 | 27.54 | 116728 |
| 1729809600 | 27.64 | -0.15 | -0.54 | 27.8 | 27.8 | 27.55 | 148759 |
| 1729723200 | 27.79 | 0.23 | 0.83 | 27.65 | 27.88 | 27.635 | 174241 |
| 1729636800 | 27.56 | 0.37 | 1.36 | 27.585 | 27.62 | 27.24 | 161754 |
| 1729550400 | 27.19 | 0.73 | 2.76 | 26.5 | 27.29 | 26.445 | 335299 |
| 1729291200 | 26.46 | 0.09 | 0.34 | 26.36 | 26.505 | 25.96 | 261162 |
| 1729204800 | 26.37 | -0.1 | -0.38 | 26.51 | 26.51 | 26.02 | 214871 |
| 1729118400 | 26.47 | 0.6 | 2.32 | 25.75 | 26.87 | 25.57 | 247676 |
| 1729032000 | 25.87 | -0.13 | -0.50 | 25.86 | 25.9 | 25.39 | 221133 |
| 1728945600 | 26 | -0.29 | -1.10 | 25.98 | 26.07 | 25.815 | 148927 |
| 1728686400 | 26.29 | 0.28 | 1.08 | 25.99 | 26.3 | 25.81 | 162619 |
| 1728600000 | 26.01 | 0.1 | 0.39 | 25.71 | 26.13 | 25.6201 | 97809 |
| 1728513600 | 25.91 | 0.06 | 0.23 | 25.78 | 25.98 | 25.485 | 227213 |
| 1728427200 | 25.85 | -0.16 | -0.62 | 25.63 | 25.97 | 25.61 | 181121 |
| 1728340800 | 26.01 | 0.31 | 1.21 | 25.44 | 26.01 | 25.44 | 113294 |
| 1728081600 | 25.7 | 0.71 | 2.84 | 25.03 | 26.21 | 24.81 | 82839 |
| 1727995200 | 24.99 | -0.38 | -1.50 | 24.94 | 25.02 | 24.38 | 105832 |
| 1727908800 | 25.37 | -0.61 | -2.35 | 26.01 | 26.01 | 25.22 | 113593 |
| 1727822400 | 25.98 | -0.43 | -1.63 | 26.63 | 26.63 | 25.61 | 123761 |
| 1727735520 | 26.41 | 0.04 | 0.15 | 26.37 | 26.48 | 25.64 | 274928 |
| 1727476800 | 26.37 | -0.22 | -0.83 | 26.85 | 26.94 | 26.35 | 121773 |
| 1727390400 | 26.59 | 0.44 | 1.68 | 26.6 | 26.935 | 26.41 | 158533 |
| 1727304000 | 26.15 | -0.42 | -1.58 | 26.6 | 26.6 | 26.095 | 120376 |
| 1727217600 | 26.57 | 0.35 | 1.33 | 26.65 | 26.74 | 26.425 | 90119 |
| 1727131200 | 26.22 | 0 | 0.00 | 26.05 | 26.29 | 25.87 | 230506 |
| 1726872000 | 26.22 | 0.1 | 0.38 | 26.26 | 26.26 | 25.79 | 68219 |
| 1726785600 | 26.12 | 0.1 | 0.38 | 26.285 | 26.5531 | 25.865 | 177147 |
| 1726699200 | 26.02 | 0.02 | 0.08 | 26.245 | 26.49 | 25.78 | 18734 |
| 1726612800 | 26 | -0.05 | -0.19 | 26.41 | 26.41 | 25.81 | 68534 |
| 1726526400 | 26.05 | 0.46 | 1.80 | 25.75 | 26.37 | 25.51 | 165532 |
| 1726267200 | 25.59 | 0.73 | 2.94 | 25.35 | 25.78 | 25.35 | 144371 |
| 1726180800 | 24.86 | 0.74 | 3.07 | 25.05 | 25.25 | 24.86 | 186136 |
| 1726094400 | 24.12 | 0.38 | 1.60 | 24.02 | 24.43 | 24.02 | 94365 |
| 1726008000 | 23.74 | -0.03 | -0.13 | 23.99 | 24.01 | 23.59 | 97144 |
| 1725921600 | 23.77 | -0.01 | -0.04 | 23.98 | 23.98 | 23.66 | 220614 |
| 1725662400 | 23.78 | -0.62 | -2.54 | 24.59 | 24.69 | 23.61 | 105256 |
| 1725576000 | 24.4 | -0.1 | -0.41 | 24.7 | 24.94 | 24.4 | 122391 |
| 1725489600 | 24.5 | -0.49 | -1.96 | 24.88 | 25.14 | 24.49 | 125364 |
| 1725403200 | 24.99 | -0.51 | -2.00 | 25.6 | 25.61 | 24.88 | 117871 |
| 1725057600 | 25.5 | -0.29 | -1.12 | 25.88 | 26.08 | 25.5 | 470640 |
| 1724971200 | 25.79 | -0.21 | -0.81 | 26.02 | 26.1 | 25.645 | 199856 |
| 1724884800 | 26 | 0.25 | 0.97 | 25.93 | 26 | 25.65 | 170405 |
| 1724798400 | 25.75 | -0.29 | -1.11 | 25.9 | 26.16 | 25.72 | 196332 |
| 1724712000 | 26.04 | 0.21 | 0.81 | 25.52 | 26.11 | 25.52 | 224196 |
| 1724452800 | 25.83 | 0.9 | 3.61 | 25.16 | 26.08 | 25.01 | 255599 |
| 1724366400 | 24.93 | 0.42 | 1.71 | 24.57 | 25 | 24.43 | 409096 |
| 1724280000 | 24.51 | 0.18 | 0.74 | 24.58 | 24.625 | 24.41 | 286069 |
| 1724193600 | 24.33 | -0.01 | -0.04 | 24.24 | 24.46 | 24.24 | 194271 |
| 1724107200 | 24.34 | 0.34 | 1.42 | 24.23 | 24.35 | 24.005 | 297772 |
| 1723848000 | 24 | 0 | 0.00 | 24.16 | 24.42 | 23.82 | 347403 |
| 1723761600 | 24 | 0 | 0.00 | 23.83 | 24.35 | 23.815 | 336902 |
| 1723675200 | 24 | 0 | 0.00 | 24 | 24.17 | 23.6 | 581852 |
| 1723588800 | 24 | -0.37 | -1.52 | 24.3 | 24.41 | 23.86 | 358289 |
| 1723502400 | 24.37 | 0.37 | 1.54 | 24.32 | 24.73 | 23.55 | 114533 |
| 1723243200 | 24 | 0.3 | 1.27 | 22.88 | 24.39 | 22.88 | 145832 |
| 1723156800 | 23.7 | -0.07 | -0.29 | 23.71 | 24.1 | 23.2 | 217745 |
| 1723070400 | 23.77 | 0.2 | 0.85 | 23.91 | 24 | 23.35 | 3959890 |
| 1722984000 | 23.57 | 0.73 | 3.20 | 22.86 | 23.79 | 22.86 | 152828 |
| 1722897600 | 22.84 | -0.79 | -3.34 | 22.75 | 23.09 | 21.83 | 740847 |
| 1722638400 | 23.63 | -0.87 | -3.55 | 24.195 | 24.195 | 23.385 | 607039 |
| 1722552000 | 24.5 | -0.3 | -1.21 | 24.5 | 25.05 | 24.25 | 6132717 |
| 1722465600 | 24.8 | 0.05 | 0.20 | 24.75 | 25.08 | 24.71 | 1741732 |
| 1722379200 | 24.75 | -0.17 | -0.68 | 24.8 | 26.24 | 24.75 | 2736183 |
| 1722292800 | 24.92 | -0.33 | -1.31 | 24.84 | 25.0847 | 23.745 | 1277325 |
| 1722033600 | 25.25 | 0.55 | 2.23 | 24.8 | 25.35 | 24.71 | 1027751 |
| 1721947200 | 24.7 | 21.49 | 669.47 | 24.85 | 25.49 | 24.57 | 3725912 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
