Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 2.93609671848 | 28.95 | 30.97 | 28.02 | 73075 | 29.14293364 | CS |
| 4 | 0.48 | 1.63710777626 | 29.32 | 30.97 | 28.01 | 68728 | 29.12411998 | CS |
| 12 | 0.85 | 2.93609671848 | 28.95 | 33.27 | 26.125 | 64156 | 29.95947204 | CS |
| 26 | 3.73 | 14.307633295 | 26.07 | 33.5 | 25.13 | 65562 | 29.92163233 | CS |
| 52 | 6.12 | 25.8445945946 | 23.68 | 33.5 | 19.225 | 68658 | 26.38066186 | CS |
| 156 | -6.39 | -17.6568112738 | 36.19 | 45.89 | 19.225 | 78253 | 30.32312957 | CS |
| 260 | -6.39 | -17.6568112738 | 36.19 | 45.89 | 19.225 | 78253 | 30.32312957 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783032000 | 29.8 | 0.3 | 1.02 | 29.5 | 30.28 | 29.38 | 73287 |
| 1782945600 | 29.5 | 1.02 | 3.58 | 28.18 | 30.02 | 28.18 | 68955 |
| 1782859200 | 28.48 | 0.17 | 0.60 | 28.02 | 29.03 | 28.02 | 33140 |
| 1782772800 | 28.31 | -1.25 | -4.23 | 30.97 | 30.97 | 28.31 | 69270 |
| 1782513600 | 29.56 | 0.49 | 1.69 | 28.69 | 29.9 | 28.69 | 141215 |
| 1782427200 | 29.07 | -0.11 | -0.38 | 28.95 | 29.48 | 28.94 | 52796 |
| 1782340800 | 29.18 | -0.17 | -0.58 | 29.31 | 29.46 | 28.76 | 45581 |
| 1782254400 | 29.35 | 0.86 | 3.02 | 28.8 | 29.385 | 28.01 | 71560 |
| 1782168000 | 28.49 | -0.33 | -1.15 | 28.49 | 28.84 | 28.4 | 55022 |
| 1781822400 | 28.82 | -0.11 | -0.38 | 29.02 | 29.02 | 28.18 | 113891 |
| 1781736000 | 28.93 | 0.33 | 1.15 | 28.79 | 29.4399 | 28.37 | 67602 |
| 1781649600 | 28.6 | -0.32 | -1.11 | 28.59 | 29.3 | 28.39 | 160422 |
| 1781563200 | 28.92 | -0.96 | -3.21 | 28.82 | 29.75 | 28.55 | 107726 |
| 1781304000 | 29.88 | -0.06 | -0.20 | 30.18 | 30.55 | 29.75 | 49387 |
| 1781217600 | 29.94 | 0.16 | 0.54 | 29.28 | 30.12 | 29.28 | 39953 |
| 1781131200 | 29.78 | 0.48 | 1.64 | 29.74 | 30.1 | 29.14 | 45595 |
| 1781044800 | 29.3 | -0.23 | -0.78 | 29.5 | 29.85 | 29.24 | 50963 |
| 1780958400 | 29.53 | 0.35 | 1.20 | 28.64 | 29.58 | 28.64 | 55203 |
| 1780699200 | 29.18 | -0.88 | -2.93 | 29.72 | 30.295 | 29.005 | 46184 |
| 1780612800 | 30.06 | 0.83 | 2.84 | 29.32 | 30.13 | 28.74 | 31363 |
| 1780526400 | 29.23 | -0.52 | -1.75 | 30.07 | 30.14 | 29.07 | 38903 |
| 1780440000 | 29.75 | -0.08 | -0.27 | 29.9 | 30.37 | 28.965 | 71485 |
| 1780353600 | 29.83 | 3.18 | 11.93 | 28.56 | 30.5499 | 28.53 | 191365 |
| 1780094400 | 26.65 | -0.86 | -3.13 | 27.51 | 27.605 | 26.125 | 89631 |
| 1780008000 | 27.51 | -1.04 | -3.64 | 28.6 | 29.03 | 27.35 | 83759 |
| 1779921600 | 28.55 | -2.41 | -7.78 | 30.59 | 30.8 | 28.51 | 54561 |
| 1779835200 | 30.96 | 0.1 | 0.32 | 30.67 | 31.35 | 30.26 | 72893 |
| 1779489600 | 30.86 | -1.18 | -3.68 | 31.9 | 32.17 | 30.61 | 63274 |
| 1779403200 | 32.04 | -0.4 | -1.23 | 32.45 | 33.27 | 31.12 | 76044 |
| 1779316800 | 32.439999 | 0.33 | 1.03 | 32.11 | 32.45 | 30.02 | 241929 |
| 1779230400 | 32.11 | 0.22 | 0.69 | 32.04 | 32.28 | 31.78 | 124304 |
| 1779144000 | 31.89 | -0.24 | -0.75 | 33.2 | 33.2 | 31.4 | 64850 |
| 1778884800 | 32.13 | 0.88 | 2.82 | 31.39 | 32.39 | 31.0801 | 66682 |
| 1778798400 | 31.25 | 0.9 | 2.97 | 30.46 | 31.48 | 29.9 | 65118 |
| 1778712000 | 30.35 | 0.7 | 2.36 | 29.35 | 30.54 | 28.9 | 42300 |
| 1778625600 | 29.65 | -0.17 | -0.57 | 28.68 | 30.18 | 28.63 | 68262 |
| 1778539200 | 29.82 | 0.04 | 0.13 | 30 | 31 | 29 | 39444 |
| 1778280000 | 29.78 | -0.66 | -2.17 | 30.1 | 30.415 | 29.44 | 33797 |
| 1778193600 | 30.44 | -0.78 | -2.50 | 31.3 | 31.325 | 28.49 | 54956 |
| 1778107200 | 31.22 | -0.65 | -2.04 | 31.44 | 31.775 | 30.9901 | 41941 |
| 1778020800 | 31.87 | -0.1 | -0.31 | 32 | 32.35 | 31.22 | 64662 |
| 1777934400 | 31.97 | -0.23 | -0.71 | 31.97 | 32.409999 | 31.51 | 47580 |
| 1777675200 | 32.2 | 0.55 | 1.74 | 31.31 | 32.38 | 31.1 | 60945 |
| 1777588800 | 31.65 | 0.83 | 2.69 | 31.11 | 31.74 | 30.45 | 43636 |
| 1777502400 | 30.82 | 0.02 | 0.06 | 30.65 | 31 | 29.765 | 71223 |
| 1777416000 | 30.8 | 0.84 | 2.80 | 30.23 | 30.87 | 29.88 | 32718 |
| 1777329600 | 29.96 | 0.28 | 0.94 | 29.69 | 30.17 | 29.69 | 26507 |
| 1777070400 | 29.68 | 0.06 | 0.20 | 29.42 | 29.73 | 29.15 | 32761 |
| 1776984000 | 29.62 | 0.5 | 1.72 | 29.31 | 29.81 | 28.93 | 24972 |
| 1776897600 | 29.12 | 0.17 | 0.59 | 28.82 | 29.9399 | 28.82 | 45606 |
| 1776811200 | 28.95 | 0.03 | 0.10 | 28.67 | 29.38 | 28.67 | 21798 |
| 1776724800 | 28.92 | -0.28 | -0.96 | 29.51 | 29.52 | 28.9 | 34524 |
| 1776465600 | 29.2 | -0.83 | -2.76 | 29.8 | 29.8 | 28.6573 | 49517 |
| 1776379200 | 30.03 | 0.1 | 0.33 | 29.77 | 30.25 | 29.77 | 33474 |
| 1776292800 | 29.93 | 0.64 | 2.19 | 29.39 | 30.02 | 28.8 | 45226 |
| 1776206400 | 29.29 | 0.66 | 2.31 | 29.07 | 29.42 | 28.62 | 63415 |
| 1776120000 | 28.63 | -0.15 | -0.52 | 29.13 | 29.92 | 28.3001 | 50234 |
| 1775860800 | 28.78 | -0.05 | -0.17 | 29 | 29 | 28.51 | 44739 |
| 1775774400 | 28.83 | -0.36 | -1.23 | 28.95 | 29.285 | 28.645 | 36206 |
| 1775688000 | 29.19 | -0.11 | -0.38 | 29.46 | 29.46 | 28.63 | 55942 |
| 1775601600 | 29.3 | 0.33 | 1.14 | 28.82 | 29.32 | 28.75 | 52017 |
| 1775515200 | 28.97 | -0.7 | -2.36 | 29.66 | 29.87 | 28.89 | 27093 |
| 1775169600 | 29.67 | -0.19 | -0.64 | 29.68 | 30.15 | 29.21 | 25705 |
| 1775083200 | 29.86 | -0.38 | -1.26 | 30.09 | 30.52 | 29.26 | 58010 |
| 1774996800 | 30.24 | -0.84 | -2.70 | 31.38 | 31.4 | 30.035 | 49328 |
| 1774910400 | 31.08 | -0.05 | -0.16 | 31.45 | 31.93 | 30.97 | 55227 |
| 1774651200 | 31.13 | -1.5 | -4.60 | 32.56 | 32.7203 | 30.37 | 133618 |
| 1774564800 | 32.63 | 0.5 | 1.56 | 31.3 | 33.5 | 31.3 | 137135 |
| 1774478400 | 32.13 | 0.47 | 1.48 | 31.8 | 32.39 | 31.71 | 416054 |
| 1774392000 | 31.66 | -0.18 | -0.57 | 31.64 | 32.049999 | 31.53 | 77834 |
| 1774305600 | 31.84 | 0.5 | 1.60 | 31.31 | 32.439999 | 31.275 | 106068 |
| 1774046400 | 31.34 | -0.03 | -0.10 | 31.47 | 31.6 | 30.99 | 252757 |
| 1773960000 | 31.37 | 0.92 | 3.02 | 30.27 | 31.64 | 30.255 | 98481 |
| 1773873600 | 30.45 | -0.28 | -0.91 | 30.43 | 31.0731 | 29.94 | 100994 |
| 1773787200 | 30.73 | 0.64 | 2.13 | 29.89 | 32.7 | 29.08 | 162100 |
| 1773700800 | 30.09 | -0.2 | -0.66 | 30.41 | 30.61 | 29.73 | 77119 |
| 1773441600 | 30.29 | -0.58 | -1.88 | 30.95 | 30.96 | 29.965 | 85982 |
| 1773355200 | 30.87 | -0.63 | -2.00 | 31.3 | 31.37 | 30.66 | 70499 |
| 1773268800 | 31.5 | 0.15 | 0.48 | 31.06 | 31.74 | 31.06 | 43956 |
| 1773182400 | 31.35 | -0.35 | -1.10 | 31.36 | 32.02 | 31.26 | 75148 |
| 1773096000 | 31.7 | 0.08 | 0.25 | 31.3 | 32.03 | 31.07 | 75383 |
| 1772840400 | 31.62 | -0.43 | -1.34 | 32.119999 | 32.759999 | 31.46 | 82551 |
| 1772754000 | 32.049999 | 0.25 | 0.79 | 31.8 | 32.455 | 31.4 | 65252 |
| 1772667600 | 31.8 | 0.85 | 2.75 | 30.8 | 31.85 | 30.04 | 63911 |
| 1772581200 | 30.95 | 1.18 | 3.96 | 29.55 | 31.16 | 29.43 | 103312 |
| 1772494800 | 29.77 | 0.23 | 0.78 | 29.51 | 30.2 | 29.44 | 48624 |
| 1772235600 | 29.54 | -0.36 | -1.20 | 29.85 | 29.85 | 28.95 | 39945 |
| 1772149200 | 29.9 | 1.06 | 3.68 | 28.93 | 29.9 | 28.6804 | 63049 |
| 1772062800 | 28.84 | -0.28 | -0.96 | 28.99 | 29.4686 | 28.67 | 37307 |
| 1771976400 | 29.12 | 0.19 | 0.66 | 29.1 | 29.17 | 28.52 | 30781 |
| 1771890000 | 28.93 | -0.65 | -2.20 | 29.51 | 29.82 | 28.62 | 39408 |
| 1771630800 | 29.58 | -0.21 | -0.70 | 29.55 | 29.82 | 29.31 | 33018 |
| 1771544400 | 29.79 | -0.15 | -0.50 | 29.82 | 30.9 | 29.54 | 46466 |
| 1771458000 | 29.94 | 0.84 | 2.89 | 29.11 | 30.63 | 28.99 | 55702 |
| 1771371600 | 29.1 | -0.01 | -0.03 | 29.2 | 29.42 | 28.71 | 43408 |
| 1771026000 | 29.11 | 0.63 | 2.21 | 28.74 | 29.37 | 28.5 | 22960 |
| 1770939600 | 28.48 | -0.6 | -2.06 | 29.17 | 29.25 | 27.8 | 39427 |
| 1770853200 | 29.08 | 0.15 | 0.52 | 29.14 | 29.36 | 28.61 | 50416 |
| 1770766800 | 28.93 | 0.07 | 0.24 | 28.96 | 29.28 | 28.545 | 46038 |
| 1770680400 | 28.86 | 0.38 | 1.33 | 28.21 | 28.99 | 27.92 | 48201 |
| 1770421200 | 28.48 | 0.83 | 3.00 | 27.98 | 28.5599 | 27.895 | 61610 |
| 1770334800 | 27.65 | -0.35 | -1.25 | 28 | 28 | 27.4 | 26632 |
| 1770248400 | 28 | -0.07 | -0.25 | 28.31 | 29.7 | 27.75 | 36368 |
| 1770162000 | 28.07 | -0.19 | -0.67 | 28.24 | 29.08 | 27.71 | 53327 |
| 1770075600 | 28.26 | -0.45 | -1.57 | 28.49 | 29.26 | 28.15 | 37829 |
| 1769816400 | 28.71 | 0.16 | 0.56 | 28.57 | 28.83 | 28.08 | 74002 |
| 1769730000 | 28.55 | 0.79 | 2.85 | 27.99 | 29.3491 | 27.97 | 64166 |
| 1769643600 | 27.76 | -0.16 | -0.57 | 27.97 | 28.74 | 27.391 | 37326 |
| 1769557200 | 27.92 | -0.07 | -0.25 | 27.92 | 28.21 | 26.5 | 28140 |
| 1769470800 | 27.99 | -0.21 | -0.74 | 28.21 | 28.4 | 27.7 | 37152 |
| 1769211600 | 28.2 | -0.37 | -1.30 | 28.66 | 29.39 | 28.1 | 46586 |
| 1769125200 | 28.57 | 0.97 | 3.51 | 27.76 | 29.1127 | 26.89 | 80577 |
| 1769038800 | 27.6 | 0.9 | 3.37 | 26.8 | 27.645 | 26.8 | 43171 |
| 1768952400 | 26.7 | -0.11 | -0.41 | 26.66 | 27.14 | 26.45 | 32093 |
| 1768606800 | 26.81 | 0.33 | 1.25 | 26.42 | 27.18 | 25.6801 | 33801 |
| 1768520400 | 26.48 | 0.27 | 1.03 | 26.06 | 26.565 | 25.73 | 28452 |
| 1768434000 | 26.21 | -0.36 | -1.35 | 26.51 | 27.15 | 25.97 | 47042 |
| 1768347600 | 26.57 | 0.13 | 0.49 | 26.68 | 26.9133 | 26.09 | 45997 |
| 1768261200 | 26.44 | 0.7 | 2.72 | 25.73 | 26.53 | 25.68 | 52195 |
| 1768002000 | 25.74 | -1.32 | -4.88 | 27.12 | 27.25 | 25.13 | 116212 |
| 1767915600 | 27.06 | 1.25 | 4.84 | 25.7 | 27.06 | 25.7 | 40333 |
| 1767829200 | 25.81 | -0.27 | -1.04 | 26.13 | 26.13 | 25.2801 | 53464 |
| 1767742800 | 26.08 | -0.39 | -1.47 | 26.26 | 26.62 | 25.88 | 48027 |
| 1767656400 | 26.47 | -0.3 | -1.12 | 26.89 | 26.9 | 26.18 | 26180 |
| 1767397200 | 26.77 | 0.09 | 0.34 | 26.07 | 27.15 | 25.38 | 46866 |
| 1767224400 | 26.68 | -0.31 | -1.15 | 27 | 27 | 26.58 | 16721 |
| 1767138000 | 26.99 | 0.06 | 0.22 | 27.15 | 27.15 | 26.7796 | 14926 |
| 1767051600 | 26.93 | 0.14 | 0.52 | 27.04 | 27.06 | 26.65 | 27987 |
| 1766792400 | 26.79 | -0.53 | -1.94 | 27.15 | 27.87 | 26.43 | 32294 |
| 1766613840 | 27.32 | -0.24 | -0.87 | 27.7 | 27.74 | 26.9801 | 33877 |
| 1766533200 | 27.56 | 0.97 | 3.65 | 26.74 | 27.74 | 26.6 | 57243 |
| 1766446800 | 26.59 | 0.07 | 0.26 | 26.52 | 27.28 | 26.25 | 42420 |
| 1766187600 | 26.52 | -0.03 | -0.11 | 26.55 | 26.99 | 26.2992 | 200125 |
| 1766101200 | 26.55 | -0.04 | -0.15 | 27.03 | 27.95 | 26.54 | 58838 |
| 1766014800 | 26.59 | 0.09 | 0.34 | 26.63 | 26.85 | 26.37 | 35075 |
| 1765928400 | 26.5 | -0.18 | -0.67 | 26.66 | 26.74 | 26.35 | 105797 |
| 1765842000 | 26.68 | -0.4 | -1.48 | 27.43 | 27.43 | 26.57 | 123997 |
| 1765582800 | 27.08 | -0.11 | -0.40 | 27.4 | 27.47 | 26.8101 | 37045 |
| 1765496400 | 27.19 | -0.03 | -0.11 | 27.21 | 27.5106 | 26.26 | 58181 |
| 1765410000 | 27.22 | -0.45 | -1.63 | 27.43 | 27.49 | 26.5272 | 50051 |
| 1765323600 | 27.67 | 1.37 | 5.21 | 26.5 | 27.93 | 26.5 | 79101 |
| 1765237200 | 26.3 | -0.05 | -0.19 | 26.36 | 26.66 | 26.03 | 57041 |
| 1764978000 | 26.35 | -0.01 | -0.04 | 25.93 | 26.95 | 25.93 | 22763 |
| 1764891600 | 26.36 | 0.56 | 2.17 | 25.85 | 26.41 | 25.72 | 35219 |
| 1764805200 | 25.8 | 0.67 | 2.67 | 24.9 | 25.8 | 24.9 | 31886 |
| 1764718800 | 25.13 | -0.05 | -0.20 | 24.93 | 25.4 | 24.5001 | 36343 |
| 1764632400 | 25.18 | 0.14 | 0.56 | 24.87 | 25.6399 | 24.7775 | 26948 |
| 1764367440 | 25.04 | -0.17 | -0.67 | 24.98 | 25.42 | 24.825 | 24114 |
| 1764200400 | 25.21 | 0 | 0.00 | 25 | 25.51 | 24.4 | 35732 |
| 1764114000 | 25.21 | 0.67 | 2.73 | 24.59 | 25.25 | 24.14 | 51362 |
| 1764027600 | 24.54 | -0.33 | -1.33 | 25 | 25.16 | 24.44 | 42443 |
| 1763768400 | 24.87 | 0.78 | 3.24 | 24.21 | 24.94 | 23.81 | 57797 |
| 1763682000 | 24.09 | 0.59 | 2.51 | 23.66 | 24.58 | 23.66 | 96603 |
| 1763595600 | 23.5 | -0.4 | -1.67 | 23.65 | 23.65 | 23.035 | 214334 |
| 1763509200 | 23.9 | 0.38 | 1.62 | 23.24 | 23.97 | 23.145 | 49613 |
| 1763422800 | 23.52 | -0.24 | -1.01 | 24 | 24.4 | 23.32 | 54393 |
| 1763163600 | 23.76 | 0.26 | 1.11 | 23.62 | 23.91 | 22.74 | 59211 |
| 1763077200 | 23.5 | 0.75 | 3.30 | 22.94 | 23.87 | 22.71 | 141210 |
| 1762990800 | 22.75 | -0.62 | -2.65 | 23.81 | 24 | 22.27 | 79680 |
| 1762904400 | 23.37 | -0.02 | -0.09 | 22.06 | 23.7 | 22.06 | 137609 |
| 1762818000 | 23.39 | 2.19 | 10.33 | 20.97 | 23.63 | 20.97 | 140764 |
| 1762558800 | 21.2 | -0.02 | -0.09 | 21.15 | 21.36 | 20.92 | 78959 |
| 1762472400 | 21.22 | -0.99 | -4.46 | 22.46 | 22.5 | 20.795 | 42889 |
| 1762386000 | 22.21 | 0.42 | 1.93 | 21.61 | 22.21 | 21.6 | 27438 |
| 1762299600 | 21.79 | -0.17 | -0.77 | 21.74 | 21.97 | 21.53 | 31520 |
| 1762213200 | 21.96 | 0.04 | 0.18 | 21.9 | 22.07 | 21.7 | 49232 |
| 1761950400 | 21.92 | -0.21 | -0.95 | 22.1 | 22.24 | 21.895 | 54273 |
| 1761864000 | 22.13 | 0.03 | 0.14 | 21.98 | 22.48 | 21.98 | 44327 |
| 1761777600 | 22.1 | 0.1 | 0.45 | 22.15 | 22.2 | 21.9 | 43962 |
| 1761691200 | 22 | 0.35 | 1.62 | 21.5 | 22.065 | 21.3 | 58692 |
| 1761604800 | 21.65 | -0.65 | -2.91 | 22.54 | 22.7 | 21.51 | 59049 |
| 1761345600 | 22.3 | 0.38 | 1.73 | 21.87 | 22.5 | 21.72 | 35318 |
| 1761259200 | 21.92 | 0.34 | 1.58 | 21.83 | 22.23 | 21.67 | 63572 |
| 1761172800 | 21.58 | 0.36 | 1.70 | 21.26 | 21.78 | 20.88 | 35847 |
| 1761086400 | 21.22 | 0.15 | 0.71 | 21.1 | 21.6 | 20.54 | 37532 |
| 1761000000 | 21.07 | 1.04 | 5.19 | 20.11 | 21.09 | 20.11 | 50725 |
| 1760740800 | 20.03 | -0.14 | -0.69 | 20.17 | 20.39 | 19.84 | 59165 |
| 1760654400 | 20.17 | -0.75 | -3.59 | 21 | 21.01 | 20.09 | 43386 |
| 1760568000 | 20.92 | 0.66 | 3.26 | 20.32 | 21.12 | 20.32 | 69309 |
| 1760481600 | 20.26 | -0.15 | -0.73 | 20.01 | 20.42 | 19.8301 | 79657 |
| 1760395200 | 20.41 | 0.3 | 1.49 | 20.49 | 20.95 | 20.16 | 92708 |
| 1760136000 | 20.11 | -2.26 | -10.10 | 22.27 | 22.3521 | 20.09 | 178689 |
| 1760049600 | 22.37 | 0.54 | 2.47 | 21.61 | 22.505 | 21.46 | 73538 |
| 1759963200 | 21.83 | 0.32 | 1.49 | 21.53 | 21.9 | 21.1 | 37459 |
| 1759876800 | 21.51 | 0.22 | 1.03 | 21.35 | 21.67 | 21 | 41905 |
| 1759790400 | 21.29 | -0.71 | -3.23 | 22.35 | 22.35 | 21.29 | 29237 |
| 1759531200 | 22 | 0.99 | 4.71 | 21.04 | 22.125 | 21.01 | 53889 |
| 1759444800 | 21.01 | -0.07 | -0.33 | 21 | 21.2589 | 20.6 | 61102 |
| 1759358400 | 21.08 | 0.54 | 2.63 | 20.21 | 21.195 | 20.01 | 92340 |
| 1759272000 | 20.54 | -1.27 | -5.82 | 21.5 | 21.97 | 20.3 | 87998 |
| 1759185600 | 21.81 | -0.74 | -3.28 | 22.42 | 22.42 | 21.71 | 115848 |
| 1758926400 | 22.55 | 0.11 | 0.49 | 22.25 | 22.615 | 21.985 | 69848 |
| 1758840000 | 22.44 | -0.25 | -1.10 | 22.69 | 22.84 | 22.275 | 39624 |
| 1758753600 | 22.69 | 0.74 | 3.37 | 22.1 | 23.22 | 21.95 | 63565 |
| 1758667200 | 21.95 | -0.06 | -0.27 | 22.1 | 22.51 | 21.67 | 77013 |
| 1758580800 | 22.01 | -0.03 | -0.14 | 21.99 | 22.285 | 20.99 | 84824 |
| 1758321600 | 22.04 | -1.22 | -5.25 | 23.23 | 23.23 | 21.5 | 239435 |
| 1758235200 | 23.26 | 0.42 | 1.84 | 22.68 | 23.28 | 22.68 | 65987 |
| 1758148800 | 22.84 | -0.93 | -3.91 | 23.7 | 23.77 | 22.78 | 55803 |
| 1758062400 | 23.77 | 1.12 | 4.94 | 22.66 | 23.82 | 22.43 | 66102 |
| 1757976000 | 22.65 | -0.7 | -3.00 | 23.5 | 23.68 | 22.6 | 53141 |
| 1757716800 | 23.35 | -0.04 | -0.17 | 23.32 | 23.73 | 23.24 | 54283 |
| 1757630400 | 23.39 | 0.52 | 2.27 | 22.56 | 23.59 | 22.56 | 57409 |
| 1757544000 | 22.87 | -0.09 | -0.39 | 22.67 | 23.45 | 22.67 | 49657 |
| 1757457600 | 22.96 | 0.43 | 1.91 | 22.59 | 23 | 22.05 | 96780 |
| 1757371200 | 22.53 | -0.51 | -2.21 | 23.34 | 23.34 | 22.15 | 70880 |
| 1757112000 | 23.04 | -0.21 | -0.90 | 23.22 | 23.8599 | 22.81 | 72616 |
| 1757025600 | 23.25 | 1.02 | 4.59 | 22.41 | 23.58 | 22.41 | 47710 |
| 1756939200 | 22.23 | -0.12 | -0.54 | 22.16 | 23.6155 | 22.11 | 69197 |
| 1756852800 | 22.35 | -0.67 | -2.91 | 23.44 | 23.72 | 22.1567 | 84821 |
| 1756507200 | 23.02 | 2.1 | 10.04 | 22.55 | 23.88 | 21.925 | 131979 |
| 1756420800 | 20.92 | 0.41 | 2.00 | 20.6 | 21.04 | 20.3074 | 65711 |
| 1756334400 | 20.51 | -0.24 | -1.16 | 20.64 | 20.82 | 20.31 | 117042 |
| 1756248000 | 20.75 | 0.79 | 3.96 | 19.72 | 20.87 | 19.35 | 155578 |
| 1756161600 | 19.96 | -0.72 | -3.48 | 20.54 | 20.66 | 19.84 | 75021 |
| 1755902400 | 20.68 | 0.65 | 3.25 | 20.31 | 20.92 | 19.54 | 101562 |
| 1755816000 | 20.03 | 0.74 | 3.84 | 19.33 | 20.29 | 19.13 | 80018 |
| 1755729600 | 19.29 | -0.55 | -2.77 | 19.86 | 20.14 | 19.225 | 91520 |
| 1755643200 | 19.84 | -0.12 | -0.60 | 19.91 | 20.525 | 19.78 | 51104 |
| 1755556800 | 19.96 | -0.9 | -4.31 | 20.83 | 20.985 | 19.83 | 88574 |
| 1755297600 | 20.86 | 0.77 | 3.83 | 20.1 | 21.74 | 20.1 | 123285 |
| 1755211200 | 20.09 | -1.55 | -7.16 | 21.67 | 21.67 | 19.94 | 89563 |
| 1755124800 | 21.64 | 1.38 | 6.81 | 20.51 | 22.078 | 20.51 | 291906 |
| 1755038400 | 20.26 | -4.04 | -16.63 | 24.01 | 24.73 | 20.05 | 184992 |
| 1754952000 | 24.3 | -0.14 | -0.57 | 24.59 | 24.745 | 23.75 | 73193 |
| 1754692800 | 24.44 | -0.4 | -1.61 | 24.82 | 25.34 | 24.095 | 51506 |
| 1754606400 | 24.84 | -0.07 | -0.28 | 25.27 | 25.39 | 24.64 | 40892 |
| 1754520000 | 24.91 | -0.11 | -0.44 | 25.02 | 25.46 | 24.6 | 61684 |
| 1754433600 | 25.02 | 0.46 | 1.87 | 24.81 | 26.22 | 24.0203 | 86390 |
| 1754347200 | 24.56 | 0.24 | 0.99 | 24.14 | 24.695 | 24.14 | 54574 |
| 1754088000 | 24.32 | -1.16 | -4.55 | 25.44 | 25.44 | 24.14 | 65989 |
| 1754001600 | 25.48 | -0.06 | -0.23 | 25.27 | 25.815 | 25.11 | 41070 |
| 1753915200 | 25.54 | -0.51 | -1.96 | 26.17 | 26.43 | 25.43 | 47609 |
| 1753828800 | 26.05 | 0.5 | 1.96 | 25.74 | 26.1665 | 25.36 | 44233 |
| 1753742400 | 25.55 | 0.12 | 0.47 | 25.56 | 25.615 | 25.2 | 40389 |
| 1753483200 | 25.43 | -0.24 | -0.93 | 25.85 | 25.85 | 25.11 | 39555 |
| 1753396800 | 25.67 | 0.4 | 1.58 | 25.14 | 26.045 | 25.05 | 43438 |
| 1753310400 | 25.27 | 0.3 | 1.20 | 25.16 | 25.64 | 25.16 | 52175 |
| 1753224000 | 24.97 | -0.58 | -2.27 | 25.52 | 25.78 | 24.86 | 64326 |
| 1753137600 | 25.55 | -0.63 | -2.41 | 26.17 | 26.17 | 25.37 | 49626 |
| 1752878400 | 26.18 | 0.22 | 0.85 | 26.27 | 26.88 | 26.18 | 83135 |
| 1752792000 | 25.96 | 1.52 | 6.22 | 24.57 | 26.01 | 24.25 | 114361 |
| 1752705600 | 24.44 | 0.22 | 0.91 | 24.13 | 24.53 | 23.945 | 79443 |
| 1752619200 | 24.22 | -0.59 | -2.38 | 25 | 25.02 | 24.19 | 86984 |
| 1752532800 | 24.81 | 0.37 | 1.51 | 24.46 | 24.83 | 24.235 | 76762 |
| 1752273600 | 24.44 | 0.11 | 0.45 | 24.21 | 24.5 | 23.965 | 45181 |
| 1752187200 | 24.33 | 0.07 | 0.29 | 23.96 | 24.7884 | 23.96 | 75136 |
| 1752100800 | 24.26 | -0.8 | -3.19 | 24.88 | 24.91 | 24.17 | 73738 |
| 1752014400 | 25.06 | 0.53 | 2.16 | 24.55 | 25.29 | 24.31 | 99359 |
| 1751928000 | 24.53 | -0.76 | -3.01 | 25.09 | 25.09 | 24.02 | 99415 |
| 1751576640 | 25.29 | 0.02 | 0.08 | 25.11 | 25.46 | 24.9 | 39608 |
| 1751496000 | 25.27 | 1.61 | 6.80 | 23.68 | 25.29 | 23.53 | 120343 |
| 1751409600 | 23.66 | -0.87 | -3.55 | 24.49 | 24.52 | 23.555 | 113132 |
| 1751323200 | 24.53 | -1.24 | -4.81 | 25.62 | 25.8075 | 24.47 | 297488 |
| 1751064000 | 25.77 | -0.07 | -0.27 | 25.83 | 26.125 | 25.35 | 1383283 |
| 1750977600 | 25.84 | 1.1 | 4.45 | 24.74 | 25.85 | 24.74 | 117134 |
| 1750891200 | 24.74 | -0.33 | -1.32 | 25.26 | 25.26 | 24.671 | 64735 |
| 1750804800 | 25.07 | 0.1 | 0.40 | 24.77 | 25.23 | 24.46 | 103255 |
| 1750718400 | 24.97 | -1.1 | -4.22 | 25.96 | 26.12 | 24.5 | 166775 |
| 1750459200 | 26.07 | -0.29 | -1.10 | 26.5 | 26.5 | 25.64 | 189416 |
| 1750286400 | 26.36 | 0.02 | 0.08 | 26.3 | 26.39 | 25.66 | 87313 |
| 1750200000 | 26.34 | -0.13 | -0.49 | 26.66 | 26.88 | 26.22 | 92639 |
| 1750113600 | 26.47 | 0.18 | 0.68 | 26.24 | 27.005 | 26.24 | 55685 |
| 1749854400 | 26.29 | 0.18 | 0.69 | 26.42 | 26.88 | 26 | 56985 |
| 1749768000 | 26.11 | -0.11 | -0.42 | 25.82 | 26.85 | 25.82 | 57944 |
| 1749681600 | 26.22 | 0.79 | 3.11 | 25.67 | 26.34 | 25.34 | 54075 |
| 1749595200 | 25.43 | 0.63 | 2.54 | 24.74 | 25.6 | 24.655 | 72805 |
| 1749508800 | 24.8 | -0.25 | -1.00 | 25.43 | 25.65 | 24.475 | 69891 |
| 1749249600 | 25.05 | 0.51 | 2.08 | 24.63 | 25.16 | 24.58 | 42814 |
| 1749163200 | 24.54 | -0.5 | -2.00 | 25.24 | 25.285 | 24.39 | 41503 |
| 1749076800 | 25.04 | -0.62 | -2.42 | 25.74 | 26.2405 | 24.77 | 127537 |
| 1748990400 | 25.66 | -0.28 | -1.08 | 26 | 26.65 | 25.45 | 49102 |
| 1748904000 | 25.94 | 0.8 | 3.18 | 25.51 | 26.61 | 25.51 | 74833 |
| 1748644800 | 25.14 | -1.26 | -4.77 | 26.16 | 26.4 | 25 | 114366 |
| 1748558400 | 26.4 | -0.39 | -1.46 | 26.65 | 26.92 | 25.77 | 49853 |
| 1748472000 | 26.79 | -0.08 | -0.30 | 27.05 | 27.59 | 26.705 | 47343 |
| 1748385600 | 26.87 | -0.07 | -0.26 | 27.27 | 27.39 | 26 | 150177 |
| 1748040000 | 26.94 | -0.01 | -0.04 | 26.86 | 26.96 | 26.34 | 67468 |
| 1747953600 | 26.95 | 0.26 | 0.97 | 26.5 | 27.1 | 25.68 | 74616 |
| 1747867200 | 26.69 | -0.6 | -2.20 | 27.08 | 27.5499 | 25.7301 | 42754 |
| 1747780800 | 27.29 | -0.62 | -2.22 | 27.47 | 27.895 | 27 | 86001 |
| 1747694400 | 27.91 | -0.92 | -3.19 | 28.23 | 28.39 | 27.31 | 64796 |
| 1747435200 | 28.83 | -0.63 | -2.14 | 29.42 | 29.46 | 28.67 | 49077 |
| 1747348800 | 29.46 | 0.11 | 0.37 | 28.96 | 29.57 | 28.38 | 48519 |
| 1747262400 | 29.35 | -0.17 | -0.58 | 29.34 | 30.2 | 28.1138 | 39516 |
| 1747176000 | 29.52 | 0.56 | 1.93 | 29.62 | 29.72 | 29.03 | 47836 |
| 1747089600 | 28.96 | 0.62 | 2.19 | 29.43 | 30.24 | 28.19 | 54674 |
| 1746830400 | 28.34 | 0.05 | 0.18 | 28.32 | 28.77 | 27.715 | 40797 |
| 1746744000 | 28.29 | 0.68 | 2.46 | 25 | 29.38 | 25 | 76357 |
| 1746657600 | 27.61 | 0.97 | 3.64 | 26.7 | 28.3022 | 26.51 | 74508 |
| 1746571200 | 26.64 | -0.71 | -2.60 | 27.12 | 27.4825 | 26.49 | 50041 |
| 1746484800 | 27.35 | -0.73 | -2.60 | 27.66 | 27.66 | 26.735 | 46174 |
| 1746225600 | 28.08 | 0.83 | 3.05 | 27.53 | 28.59 | 26.98 | 65006 |
| 1746139200 | 27.25 | -0.59 | -2.12 | 27.53 | 28.3713 | 26.865 | 59040 |
| 1746052800 | 27.84 | -1.31 | -4.49 | 28.95 | 29.11 | 27.16 | 65797 |
| 1745966400 | 29.15 | -0.79 | -2.64 | 29.89 | 29.93 | 29.03 | 59072 |
| 1745880000 | 29.94 | 0.09 | 0.30 | 29.8 | 30 | 28.63 | 29535 |
| 1745620800 | 29.85 | 0.17 | 0.57 | 29.59 | 30.1201 | 29.03 | 35820 |
| 1745534400 | 29.68 | 1.12 | 3.92 | 28.57 | 29.9799 | 28.56 | 81189 |
| 1745448000 | 28.56 | -0.15 | -0.52 | 29.58 | 29.74 | 27.45 | 101929 |
| 1745361600 | 28.71 | 1.01 | 3.65 | 28.08 | 29.02 | 27.705 | 43160 |
| 1745275200 | 27.7 | -1.41 | -4.84 | 28.92 | 28.92 | 27.0799 | 53736 |
| 1744929600 | 29.11 | 1.26 | 4.52 | 28.37 | 29.29 | 27.57 | 72797 |
| 1744843200 | 27.85 | 0.01 | 0.04 | 28.05 | 29.05 | 27.15 | 106692 |
| 1744756800 | 27.84 | 0.62 | 2.28 | 27.13 | 28.76 | 27.13 | 102349 |
| 1744670400 | 27.22 | 0.81 | 3.07 | 26.89 | 28.32 | 26.335 | 143177 |
| 1744411200 | 26.41 | -0.68 | -2.51 | 26.99 | 27.14 | 25.72 | 103936 |
| 1744324800 | 27.09 | -2.01 | -6.91 | 28.63 | 28.63 | 26.935 | 109683 |
| 1744238400 | 29.1 | 1.71 | 6.24 | 27 | 29.979 | 25.8 | 313046 |
| 1744152000 | 27.39 | 0.67 | 2.51 | 27.98 | 29.48 | 26.78 | 387306 |
| 1744065600 | 26.72 | -2.63 | -8.96 | 28.11 | 29.8018 | 25.84 | 585023 |
| 1743806400 | 29.35 | -2.47 | -7.76 | 31 | 31.16 | 27.785 | 250057 |
| 1743720000 | 31.82 | -4.99 | -13.56 | 35.22 | 35.2591 | 31.73 | 102222 |
| 1743633600 | 36.81 | 3.56 | 10.71 | 32.689999 | 37.445 | 32.689999 | 169037 |
| 1743547200 | 33.25 | -0.64 | -1.89 | 33.89 | 33.94 | 32.9 | 95581 |
| 1743460800 | 33.89 | -0.32 | -0.94 | 34 | 34.7881 | 33.1 | 101585 |
| 1743201600 | 34.21 | -1.23 | -3.47 | 35.39 | 35.45 | 34.11 | 61411 |
| 1743115200 | 35.44 | -0.01 | -0.03 | 35.52 | 35.71 | 35 | 65651 |
| 1743028800 | 35.45 | -0.25 | -0.70 | 35.73 | 36.1 | 34.84 | 97549 |
| 1742942400 | 35.7 | -0.5 | -1.38 | 36 | 36.23 | 35.47 | 112784 |
| 1742856000 | 36.2 | -0.02 | -0.06 | 36.57 | 36.88 | 35.72 | 161330 |
| 1742596800 | 36.22 | -1.27 | -3.39 | 36.85 | 37.035 | 35.83 | 130482 |
| 1742510400 | 37.49 | -0.44 | -1.16 | 37.41 | 38.3 | 37.38 | 137034 |
| 1742424000 | 37.93 | 0.46 | 1.23 | 37.16 | 38.21 | 37 | 158611 |
| 1742337600 | 37.47 | -1.24 | -3.20 | 38.38 | 38.86 | 37.46 | 81247 |
| 1742251200 | 38.71 | 1.27 | 3.39 | 37.67 | 39.64 | 37.46 | 111673 |
| 1741992000 | 37.44 | 0.62 | 1.68 | 37.33 | 37.8 | 37.16 | 64524 |
| 1741905600 | 36.82 | -0.8 | -2.13 | 37.93 | 38.125 | 36.8 | 72698 |
| 1741819200 | 37.62 | -0.06 | -0.16 | 38.38 | 38.96 | 37.5 | 62595 |
| 1741732800 | 37.68 | -1.03 | -2.66 | 38.71 | 39.33 | 37.1175 | 160648 |
| 1741646400 | 38.71 | -0.95 | -2.40 | 38.87 | 40.24 | 37.86 | 175244 |
| 1741390800 | 39.66 | 0.36 | 0.92 | 39.68 | 40.035 | 38.45 | 58778 |
| 1741304400 | 39.3 | -1.17 | -2.89 | 40.65 | 41 | 39 | 93680 |
| 1741218000 | 40.47 | -1.07 | -2.58 | 41.17 | 41.24 | 40.1 | 64006 |
| 1741131600 | 41.54 | -1.07 | -2.51 | 41.98 | 41.98 | 40.5613 | 84430 |
| 1741045200 | 42.61 | -2.41 | -5.35 | 44.59 | 44.7149 | 42.4301 | 73930 |
| 1740786000 | 45.02 | 2.84 | 6.73 | 42.43 | 45.34 | 41.45 | 98822 |
| 1740699600 | 42.18 | 0.01 | 0.02 | 42.68 | 42.865 | 41.29 | 63128 |
| 1740613200 | 42.17 | 0.33 | 0.79 | 41.57 | 42.33 | 41.21 | 86255 |
| 1740526800 | 41.84 | -0.38 | -0.90 | 42.12 | 42.355 | 40.94 | 122584 |
| 1740440400 | 42.22 | -1.14 | -2.63 | 43.94 | 43.94 | 42.22 | 89008 |
| 1740181200 | 43.36 | -1.76 | -3.90 | 44.9 | 45.21 | 43.34 | 84862 |
| 1740094800 | 45.12 | 0.12 | 0.27 | 44.83 | 45.38 | 43.1 | 80231 |
| 1740008400 | 45 | -0.13 | -0.29 | 45.22 | 45.49 | 44.83 | 58909 |
| 1739922000 | 45.13 | 0.93 | 2.10 | 44.32 | 45.89 | 43.905 | 84459 |
| 1739576400 | 44.2 | -1.01 | -2.23 | 45.06 | 45.36 | 43.91 | 56912 |
| 1739490000 | 45.21 | 1.33 | 3.03 | 43.49 | 45.4087 | 43.43 | 89624 |
| 1739403600 | 43.88 | -0.01 | -0.02 | 43.72 | 44.67 | 43.16 | 99695 |
| 1739317200 | 43.89 | 0.48 | 1.11 | 43.4 | 44.49 | 42.96 | 76160 |
| 1739230800 | 43.41 | 0.75 | 1.76 | 42.45 | 44.185 | 42.42 | 55556 |
| 1738971600 | 42.66 | -1.13 | -2.58 | 43.5 | 43.5 | 42.29 | 66413 |
| 1738885200 | 43.79 | 0.78 | 1.81 | 43.92 | 43.99 | 42.54 | 81998 |
| 1738798800 | 43.01 | 0.3 | 0.70 | 42.8 | 43.45 | 41.9 | 81557 |
| 1738712400 | 42.71 | 1.44 | 3.49 | 40.89 | 43.05 | 40.74 | 75892 |
| 1738626000 | 41.27 | -0.27 | -0.65 | 41.5 | 41.5 | 40.68 | 41872 |
| 1738366800 | 41.54 | -0.02 | -0.05 | 41.43 | 42.72 | 41 | 59566 |
| 1738280400 | 41.56 | 0.39 | 0.95 | 41.33 | 41.85 | 40.785 | 32147 |
| 1738194000 | 41.17 | 0.46 | 1.13 | 40.99 | 41.7799 | 40.5 | 27088 |
| 1738107600 | 40.71 | 0.98 | 2.47 | 39.42 | 40.945 | 38.97 | 69148 |
| 1738021200 | 39.73 | -3.15 | -7.35 | 42.88 | 43.113 | 39.551 | 72670 |
| 1737762000 | 42.88 | -0.23 | -0.53 | 42.335 | 43 | 41.675 | 75345 |
| 1737675600 | 43.11 | 0 | 0.00 | 43.11 | 43.11 | 43.11 | 0 |
| 1737589200 | 43.11 | 1.08 | 2.57 | 41.91 | 43.9899 | 41.48 | 117966 |
| 1737502800 | 42.03 | 0.46 | 1.11 | 41.02 | 43.025 | 41.02 | 148615 |
| 1737157200 | 41.57 | 3.22 | 8.40 | 38.48 | 42.2562 | 38.48 | 113476 |
| 1737070800 | 38.35 | 0.35 | 0.92 | 38 | 38.4 | 37.7901 | 139600 |
| 1736984400 | 38 | 0.15 | 0.40 | 37.9 | 38.04 | 37.807 | 106901 |
| 1736898000 | 37.85 | 0.13 | 0.34 | 37.56 | 38.01 | 37.2 | 86606 |
| 1736811600 | 37.72 | -0.1 | -0.26 | 38.4 | 38.4 | 37.315 | 53198 |
| 1736552400 | 37.82 | 0.27 | 0.72 | 37.7 | 37.8992 | 36.68 | 44273 |
| 1736379600 | 37.55 | -0.18 | -0.48 | 37.55 | 37.84 | 37.02 | 130043 |
| 1736293200 | 37.73 | -0.14 | -0.37 | 37.99 | 38 | 37.13 | 35219 |
| 1736206800 | 37.87 | -0.13 | -0.34 | 37.87 | 38.28 | 37.47 | 79533 |
| 1735947600 | 38 | 0.19 | 0.50 | 37.55 | 38.04 | 37.55 | 73784 |
| 1735861200 | 37.81 | 0.03 | 0.08 | 37.8 | 38.19 | 36.95 | 46724 |
| 1735688400 | 37.78 | 0.97 | 2.64 | 37.05 | 38.01 | 36.71 | 51920 |
| 1735602000 | 36.81 | 0.33 | 0.90 | 35.7 | 36.97 | 35.7 | 48184 |
| 1735342800 | 36.48 | 0.14 | 0.39 | 36.51 | 37 | 36.06 | 24355 |
| 1735256400 | 36.34 | 1.14 | 3.24 | 35.71 | 36.45 | 35.02 | 58296 |
| 1735077840 | 35.2 | 0.2 | 0.57 | 35.1 | 35.75 | 35.04 | 71053 |
| 1734997200 | 35 | 0.06 | 0.17 | 35 | 35.21 | 34.5 | 65474 |
| 1734738000 | 34.94 | 0.4 | 1.16 | 34.01 | 35.33 | 34.01 | 116152 |
| 1734651600 | 34.54 | -0.27 | -0.78 | 34.98 | 35.31 | 34.23 | 63223 |
| 1734565200 | 34.81 | -0.69 | -1.94 | 35.16 | 35.6369 | 34.595 | 81241 |
| 1734478800 | 35.5 | 0.2 | 0.57 | 34.86 | 35.5 | 34.3 | 55642 |
| 1734392400 | 35.3 | -0.61 | -1.70 | 35.6 | 35.6 | 34.82 | 81852 |
| 1734133200 | 35.91 | -0.38 | -1.05 | 36.37 | 36.51 | 35.425 | 76944 |
| 1734046800 | 36.29 | -0.29 | -0.79 | 36.68 | 36.68 | 35.88 | 170280 |
| 1733960400 | 36.58 | -0.89 | -2.38 | 37.78 | 38.005 | 36.56 | 77008 |
| 1733874000 | 37.47 | 0.08 | 0.21 | 37.39 | 38.09 | 36.5 | 80339 |
| 1733787600 | 37.39 | -0.42 | -1.11 | 38 | 38.09 | 36.43 | 129292 |
| 1733528400 | 37.81 | -0.14 | -0.37 | 38.14 | 38.14 | 37.09 | 96720 |
| 1733442000 | 37.95 | 0.65 | 1.74 | 37.62 | 38.11 | 36.9 | 160821 |
| 1733355600 | 37.3 | -0.71 | -1.87 | 38.4 | 38.4 | 37.01 | 47271 |
| 1733269200 | 38.01 | 0.13 | 0.34 | 37.98 | 38.1 | 37.43 | 88992 |
| 1733182800 | 37.88 | 0.09 | 0.24 | 38.01 | 38.2703 | 37.54 | 62242 |
| 1732917840 | 37.79 | 0.33 | 0.88 | 37.2 | 38.155 | 37.2 | 47161 |
| 1732750800 | 37.46 | 0.33 | 0.89 | 36.85 | 37.59 | 36.85 | 30613 |
| 1732664400 | 37.13 | -0.23 | -0.62 | 37.07 | 38.115 | 36.88 | 42926 |
| 1732578000 | 37.36 | 0.01 | 0.03 | 37.16 | 38.1099 | 36.86 | 45673 |
| 1732318800 | 37.35 | 1.35 | 3.75 | 35.74 | 38.7418 | 35.74 | 86883 |
| 1732232400 | 36 | 0 | 0.00 | 35.75 | 36.53 | 35.75 | 83099 |
| 1732146000 | 36 | 0 | 0.00 | 35.82 | 36.14 | 35.69 | 38870 |
| 1732059600 | 36 | -0.14 | -0.39 | 35.91 | 36.15 | 35.4 | 60998 |
| 1731973200 | 36.14 | 0.6 | 1.69 | 35.54 | 36.14 | 35.34 | 37466 |
| 1731714000 | 35.54 | 0.2 | 0.57 | 35.61 | 35.73 | 35.06 | 33266 |
| 1731627600 | 35.34 | 0.32 | 0.91 | 35.22 | 35.96 | 34.96 | 23568 |
| 1731541200 | 35.02 | -0.71 | -1.99 | 35.9 | 35.9 | 34.7 | 33542 |
| 1731454800 | 35.73 | -0.27 | -0.75 | 36.75 | 38.01 | 35.35 | 53204 |
| 1731368400 | 36 | 0.14 | 0.39 | 36.14 | 36.3 | 35.6 | 72557 |
| 1731109200 | 35.86 | 0.06 | 0.17 | 36 | 36.14 | 35.46 | 79784 |
| 1731022800 | 35.8 | 0.16 | 0.45 | 35.47 | 36.51 | 35.33 | 64323 |
| 1730936400 | 35.64 | 0.97 | 2.80 | 35.11 | 35.85 | 35.01 | 56793 |
| 1730850000 | 34.67 | 1.79 | 5.44 | 33.259999 | 34.94 | 33.08 | 50921 |
| 1730763600 | 32.88 | -0.6 | -1.79 | 33 | 33.618 | 31.81 | 96255 |
| 1730500800 | 33.479999 | -1.44 | -4.12 | 35 | 35 | 33.29 | 62337 |
| 1730414400 | 34.92 | -0.29 | -0.82 | 35.48 | 35.7828 | 34.63 | 49049 |
| 1730328000 | 35.21 | 0.8 | 2.32 | 34 | 35.41 | 34 | 80869 |
| 1730241600 | 34.41 | -0.59 | -1.69 | 34.44 | 35.9937 | 34.25 | 37781 |
| 1730155200 | 35 | 0.08 | 0.23 | 35.07 | 35.23 | 34 | 65553 |
| 1729896000 | 34.92 | 0.16 | 0.46 | 35.1 | 35.88 | 34.76 | 42258 |
| 1729809600 | 34.76 | -0.4 | -1.14 | 35.46 | 35.47 | 34.51 | 38494 |
| 1729723200 | 35.16 | -0.31 | -0.87 | 35.6 | 35.78 | 34.5 | 72465 |
| 1729636800 | 35.47 | -0.5 | -1.39 | 36.18 | 36.335 | 35.19 | 47867 |
| 1729550400 | 35.97 | 0.23 | 0.64 | 35.73 | 36.29 | 35.47 | 99562 |
| 1729291200 | 35.74 | 0.01 | 0.03 | 35.89 | 36.01 | 35.27 | 75167 |
| 1729204800 | 35.73 | 0.25 | 0.70 | 35.77 | 36.2675 | 34.7 | 71623 |
| 1729118400 | 35.48 | 0.39 | 1.11 | 35.2 | 36.14 | 35.16 | 88440 |
| 1729032000 | 35.09 | -0.76 | -2.12 | 36.24 | 36.3694 | 35 | 57888 |
| 1728945600 | 35.85 | -0.3 | -0.83 | 36.17 | 36.45 | 35.78 | 40495 |
| 1728686400 | 36.15 | 0.24 | 0.67 | 36.25 | 36.87 | 35.7 | 61849 |
| 1728600000 | 35.91 | 0.03 | 0.08 | 35.74 | 37.02 | 35.56 | 69709 |
| 1728513600 | 35.88 | 0.72 | 2.05 | 34.75 | 36.23 | 34.75 | 112622 |
| 1728427200 | 35.16 | 0.13 | 0.37 | 34.67 | 35.415 | 34.14 | 64048 |
| 1728340800 | 35.03 | -2.09 | -5.63 | 36.65 | 37.05 | 34.93 | 52028 |
| 1728081600 | 37.12 | -0.87 | -2.29 | 38.49 | 38.5999 | 37 | 77241 |
| 1727995200 | 37.99 | 0.24 | 0.64 | 37.1 | 38.8 | 37.1 | 134577 |
| 1727908800 | 37.75 | 3.3 | 9.58 | 35.84 | 38.05 | 35.27 | 126895 |
| 1727822400 | 34.45 | -0.58 | -1.66 | 35.26 | 35.26 | 34.26 | 23263 |
| 1727736000 | 35.03 | 0.44 | 1.27 | 34.55 | 35.85 | 33.67 | 58107 |
| 1727476800 | 34.59 | 0.98 | 2.92 | 33.38 | 35.33 | 33.38 | 43810 |
| 1727390400 | 33.61 | -0.77 | -2.24 | 34.61 | 35.04 | 33.13 | 52874 |
| 1727304000 | 34.38 | -1.44 | -4.02 | 35.45 | 36.56 | 34.1 | 62243 |
| 1727217600 | 35.82 | 0.04 | 0.11 | 36 | 36.4 | 35.64 | 107369 |
| 1727131200 | 35.78 | -0.13 | -0.36 | 36.46 | 36.95 | 34.94 | 137711 |
| 1726872000 | 35.91 | -0.48 | -1.32 | 35.88 | 37.27 | 35.6 | 782849 |
| 1726785600 | 36.39 | -0.61 | -1.65 | 37.04 | 37.93 | 35.8 | 137205 |
| 1726699200 | 37 | 0.22 | 0.60 | 36.31 | 37.51 | 36.24 | 172906 |
| 1726612800 | 36.78 | 0.81 | 2.25 | 36.39 | 37.79 | 35.62 | 83193 |
| 1726526400 | 35.97 | 1.38 | 3.99 | 34.6 | 36.21 | 34.46 | 40698 |
| 1726267200 | 34.59 | -2.39 | -6.46 | 36.83 | 37.1 | 33.77 | 86729 |
| 1726180800 | 36.98 | -0.24 | -0.64 | 37.74 | 37.8 | 36.64 | 72638 |
| 1726094400 | 37.22 | -0.34 | -0.91 | 37.75 | 38.04 | 36.375 | 54132 |
| 1726008000 | 37.56 | -0.52 | -1.37 | 37.78 | 38.21 | 37.09 | 55402 |
| 1725921600 | 38.08 | 1.42 | 3.87 | 37.05 | 39.18 | 36.93 | 65400 |
| 1725662400 | 36.66 | -0.32 | -0.87 | 36.69 | 37.17 | 36.18 | 35503 |
| 1725576000 | 36.98 | -0.04 | -0.11 | 36.87 | 37.36 | 36.3 | 74507 |
| 1725489600 | 37.02 | 0.09 | 0.24 | 37.2 | 37.67 | 36.73 | 61359 |
| 1725403200 | 36.93 | 0.03 | 0.08 | 36.3 | 37.71 | 36.3 | 47246 |
| 1725057600 | 36.9 | 0.23 | 0.63 | 36.78 | 36.9 | 36.18 | 32966 |
| 1724971200 | 36.67 | 0.23 | 0.63 | 36.22 | 36.91 | 36.01 | 35246 |
| 1724884800 | 36.44 | -0.1 | -0.27 | 36.29 | 36.44 | 36.1388 | 12034 |
| 1724798400 | 36.54 | -0.35 | -0.95 | 36.98 | 36.99 | 35.61 | 17214 |
| 1724712000 | 36.89 | -0.04 | -0.11 | 37 | 37.045 | 36.75 | 45803 |
| 1724452800 | 36.93 | 0.56 | 1.54 | 36.66 | 37.62 | 36.04 | 31151 |
| 1724366400 | 36.37 | 0.64 | 1.79 | 35.28 | 36.735 | 35.28 | 44829 |
| 1724280000 | 35.73 | -0.42 | -1.16 | 36.5 | 36.5 | 35.56 | 18054 |
| 1724193600 | 36.15 | 0.46 | 1.29 | 35.99 | 36.49 | 35.56 | 34661 |
| 1724107200 | 35.69 | 0.88 | 2.53 | 34.81 | 35.93 | 34.71 | 9605 |
| 1723848000 | 34.81 | 0.03 | 0.09 | 35.34 | 35.34 | 34.54 | 26868 |
| 1723761600 | 34.78 | 0.02 | 0.06 | 34.7 | 35.46 | 34.36 | 17132 |
| 1723675200 | 34.76 | 0.36 | 1.05 | 33.82 | 35.46 | 33.4501 | 31595 |
| 1723588800 | 34.4 | -0.44 | -1.26 | 34.8 | 35.598 | 33.479999 | 16461 |
| 1723502400 | 34.84 | -1.58 | -4.34 | 36.38 | 36.38 | 34.84 | 85648 |
| 1723243200 | 36.42 | -0.58 | -1.57 | 36.9 | 37 | 35.37 | 22624 |
| 1723156800 | 37 | 0.93 | 2.58 | 35.79 | 37.02 | 35.79 | 14476 |
| 1723070400 | 36.07 | 0.06 | 0.17 | 36.54 | 37.35 | 35.67 | 78304 |
| 1722984000 | 36.01 | -0.08 | -0.22 | 36.11 | 37 | 35 | 13090 |
| 1722897600 | 36.09 | -1.73 | -4.57 | 34.98 | 36.66 | 34 | 37903 |
| 1722638400 | 37.82 | -1.18 | -3.03 | 38 | 39 | 34.89 | 98105 |
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
