Akzo Nobel NV (AKZO)

AKZO
🏛️ Niederlande →
60.48
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 61.54 61.60 61.50 61.50 2.2K
09:01 61.32 61.32 61.20 61.20 0.6K
09:02 61.18 61.18 61.12 61.12 1.7K
09:03 61.14 61.14 60.98 61.02 2.7K
09:04 61.02 61.08 61.02 61.08 0.6K
09:05 61.08 61.08 61.06 61.06 0.0K
09:06 61.10 61.10 61.06 61.06 0.1K
09:07 61.12 61.12 61.12 61.12 0.1K
09:08 61.16 61.18 61.08 61.12 5.3K
09:09 61.14 61.16 61.10 61.10 9.8K
09:10 61.10 61.14 61.06 61.06 10.4K
09:11 61.06 61.10 61.06 61.10 10.6K
09:12 61.02 61.08 61.02 61.06 5.2K
09:13 61.06 61.18 61.06 61.18 1.0K
09:14 61.18 61.18 61.18 61.18 0.1K
09:15 61.18 61.22 61.18 61.22 0.1K
09:16 61.20 61.20 61.14 61.14 0.3K
09:18 61.18 61.18 61.14 61.14 0.9K
09:19 61.02 61.02 61.00 61.00 0.6K
09:20 61.02 61.10 61.02 61.10 0.6K
09:21 61.08 61.08 61.08 61.08 0.1K
09:22 61.08 61.08 61.08 61.08 1.0K
09:23 61.08 61.08 61.06 61.06 0.1K
09:24 61.04 61.10 61.04 61.10 0.5K
09:25 61.10 61.10 61.08 61.10 0.4K
09:26 61.10 61.10 61.10 61.10 1.0K
09:27 61.10 61.10 61.10 61.10 0.0K
09:29 61.08 61.08 61.08 61.08 0.1K
09:30 61.08 61.08 61.08 61.08 0.1K
09:31 61.10 61.10 61.10 61.10 0.2K
09:32 61.12 61.12 61.12 61.12 0.0K
09:33 61.14 61.14 61.12 61.12 0.2K
09:34 61.12 61.14 61.12 61.14 0.1K
09:35 61.14 61.16 61.14 61.16 0.1K
09:36 61.22 61.22 61.22 61.22 0.1K
09:37 61.22 61.22 61.22 61.22 0.1K
09:38 61.26 61.26 61.26 61.26 0.0K
09:39 61.32 61.48 61.32 61.46 13.1K
09:40 61.48 61.48 61.40 61.40 0.4K
09:41 61.34 61.34 61.34 61.34 0.2K
09:42 61.32 61.32 61.28 61.28 0.3K
09:43 61.26 61.26 61.24 61.24 1.1K
09:44 61.30 61.30 61.30 61.30 0.0K
09:45 61.26 61.26 61.26 61.26 0.0K
09:47 61.28 61.28 61.24 61.24 0.2K
09:48 61.22 61.26 61.22 61.26 0.8K
09:49 61.28 61.28 61.28 61.28 0.1K
09:50 61.26 61.26 61.18 61.18 0.5K
09:51 61.12 61.16 61.12 61.16 0.3K
09:52 61.10 61.10 61.08 61.08 0.6K
09:54 61.08 61.12 61.08 61.12 0.2K
09:55 61.12 61.12 61.12 61.12 0.0K
09:56 61.12 61.12 61.12 61.12 0.1K
09:57 61.14 61.14 61.14 61.14 0.0K
09:59 61.14 61.16 61.14 61.16 0.2K
10:01 61.14 61.14 61.14 61.14 0.1K
10:02 61.16 61.16 61.14 61.14 0.1K
10:03 61.12 61.12 61.12 61.12 0.1K
10:04 61.12 61.12 61.12 61.12 0.0K
10:05 61.14 61.18 61.14 61.18 0.2K
10:08 61.18 61.18 61.18 61.18 0.0K
10:09 61.16 61.16 61.10 61.10 0.1K
10:10 61.12 61.12 61.12 61.12 0.0K
10:11 61.18 61.22 61.18 61.22 0.8K
10:12 61.20 61.20 61.18 61.18 0.2K
10:13 61.18 61.18 61.18 61.18 0.2K
10:14 61.16 61.20 61.16 61.20 1.3K
10:15 61.20 61.20 61.20 61.20 0.1K
10:16 61.18 61.18 61.18 61.18 0.2K
10:17 61.18 61.18 61.18 61.18 0.0K
10:18 61.16 61.20 61.16 61.20 0.2K
10:20 61.20 61.20 61.20 61.20 0.1K
10:23 61.22 61.22 61.22 61.22 0.1K
10:24 61.22 61.22 61.22 61.22 0.0K
10:25 61.22 61.22 61.22 61.22 0.0K
10:27 61.22 61.22 61.22 61.22 0.0K
10:28 61.20 61.20 61.20 61.20 0.0K
10:30 61.20 61.22 61.20 61.22 0.0K
10:31 61.20 61.20 61.20 61.20 0.0K
10:32 61.22 61.22 61.22 61.22 0.0K
10:33 61.20 61.20 61.20 61.20 0.0K
10:35 61.16 61.16 61.14 61.14 0.1K
10:36 61.16 61.16 61.16 61.16 0.1K
10:37 61.16 61.16 61.16 61.16 0.0K
10:38 61.18 61.18 61.16 61.16 0.0K
10:43 61.18 61.18 61.18 61.18 0.0K
10:44 61.16 61.18 61.16 61.18 0.2K
10:45 61.18 61.18 61.18 61.18 0.0K
10:46 61.16 61.16 61.16 61.16 0.0K
10:47 61.18 61.18 61.18 61.18 0.0K
10:48 61.18 61.18 61.16 61.16 0.1K
10:49 61.18 61.18 61.18 61.18 0.0K
10:50 61.18 61.18 61.18 61.18 0.1K
10:51 61.16 61.16 61.16 61.16 0.1K
10:56 61.08 61.10 61.08 61.10 0.2K
10:59 61.06 61.06 61.06 61.06 0.1K
11:01 61.08 61.08 61.06 61.06 0.1K
11:02 61.08 61.08 61.08 61.08 0.0K
11:03 61.10 61.10 61.08 61.08 0.3K
11:06 61.08 61.08 61.08 61.08 0.3K
11:08 61.04 61.04 61.04 61.04 0.1K
11:09 61.04 61.04 61.04 61.04 0.0K
11:10 61.06 61.06 61.06 61.06 0.1K
11:12 61.02 61.02 61.02 61.02 0.1K
11:13 61.02 61.02 61.02 61.02 0.3K
11:14 61.04 61.04 61.04 61.04 0.2K
11:15 61.06 61.06 61.06 61.06 0.1K
11:16 61.06 61.06 61.06 61.06 0.1K
11:18 61.08 61.12 61.08 61.12 0.2K
11:20 61.10 61.10 61.10 61.10 0.1K
11:21 61.08 61.08 61.06 61.06 0.3K
11:26 61.10 61.14 61.10 61.14 0.8K
11:28 61.16 61.16 61.16 61.16 0.1K
11:29 61.18 61.18 61.18 61.18 0.1K
11:30 61.18 61.18 61.18 61.18 0.1K
11:31 61.16 61.16 61.16 61.16 0.1K
11:32 61.16 61.16 61.16 61.16 0.0K
11:35 61.14 61.14 61.14 61.14 0.1K
11:37 61.14 61.14 61.14 61.14 0.1K
11:38 61.12 61.12 61.12 61.12 0.1K
11:40 61.04 61.08 61.04 61.08 0.2K
11:42 61.04 61.04 61.04 61.04 0.1K
11:45 61.00 61.00 61.00 61.00 0.1K
11:46 60.96 60.96 60.96 60.96 0.0K
11:47 60.98 60.98 60.98 60.98 0.1K
11:50 60.98 61.02 60.98 61.02 0.3K
11:52 61.06 61.06 61.06 61.06 0.1K
11:54 61.10 61.10 61.10 61.10 0.1K
11:55 61.08 61.10 61.06 61.10 0.3K
11:58 61.10 61.10 61.10 61.10 0.0K
11:59 61.10 61.10 61.10 61.10 0.1K
12:00 61.14 61.14 61.14 61.14 0.0K
12:01 61.12 61.12 61.10 61.10 0.2K
12:02 61.10 61.10 61.10 61.10 2.1K
12:05 61.08 61.08 61.08 61.08 0.0K
12:06 61.08 61.08 61.08 61.08 0.1K
12:09 61.08 61.08 61.08 61.08 0.0K
12:11 61.06 61.06 61.06 61.06 0.0K
12:12 61.04 61.04 61.04 61.04 0.0K
12:13 61.06 61.06 61.06 61.06 0.1K
12:14 61.08 61.08 61.08 61.08 0.3K
12:15 61.10 61.10 61.10 61.10 0.1K
12:16 61.10 61.10 61.08 61.08 0.0K
12:18 61.06 61.08 61.06 61.08 0.1K
12:20 61.04 61.04 61.04 61.04 0.5K
12:21 61.08 61.08 61.08 61.08 0.1K
12:25 61.08 61.08 61.06 61.06 0.0K
12:26 61.06 61.06 61.06 61.06 0.1K
12:28 61.04 61.04 61.04 61.04 0.1K
12:29 61.04 61.04 61.04 61.04 0.0K
12:30 61.04 61.06 61.04 61.06 0.1K
12:32 61.04 61.04 61.04 61.04 0.0K
12:34 61.02 61.02 61.02 61.02 0.0K
12:35 61.04 61.04 61.04 61.04 0.0K
12:36 61.04 61.04 61.04 61.04 0.1K
12:38 61.04 61.04 61.02 61.04 1.0K
12:43 61.04 61.04 61.04 61.04 0.2K
12:45 61.02 61.02 61.02 61.02 0.0K
12:47 61.02 61.04 61.02 61.02 1.2K
12:49 61.02 61.02 61.02 61.02 0.0K
12:51 61.04 61.06 61.04 61.06 0.2K
12:52 61.08 61.10 61.08 61.08 0.6K
12:53 61.10 61.10 61.06 61.06 0.2K
12:57 61.02 61.02 61.02 61.02 0.1K
12:59 60.98 60.98 60.98 60.98 0.5K
13:00 60.94 60.94 60.94 60.94 0.1K
13:01 60.94 60.94 60.94 60.94 0.0K
13:02 60.92 60.92 60.92 60.92 0.1K
13:03 60.90 60.90 60.90 60.90 0.1K
13:04 60.90 60.90 60.88 60.88 0.1K
13:05 60.92 60.94 60.92 60.94 1.1K
13:07 60.92 60.92 60.92 60.92 0.1K
13:10 60.92 60.92 60.92 60.92 0.0K
13:12 60.92 60.92 60.92 60.92 0.1K
13:13 60.92 60.92 60.92 60.92 0.0K
13:14 61.00 61.00 61.00 61.00 1.4K
13:15 60.98 60.98 60.96 60.96 0.1K
13:16 60.92 60.92 60.92 60.92 0.2K
13:17 60.98 61.02 60.98 61.02 0.3K
13:20 61.02 61.02 61.02 61.02 0.0K
13:23 61.04 61.04 61.04 61.04 0.1K
13:24 61.04 61.04 61.04 61.04 0.0K
13:28 61.02 61.02 61.02 61.02 0.1K
13:29 61.04 61.04 61.04 61.04 0.3K
13:30 61.06 61.06 61.06 61.06 0.0K
13:31 61.04 61.04 61.04 61.04 0.1K
13:33 61.04 61.04 61.04 61.04 0.1K
13:35 61.06 61.06 61.06 61.06 0.1K
13:36 61.06 61.06 61.06 61.06 0.1K
13:41 61.06 61.06 61.02 61.02 0.2K
13:44 61.04 61.04 61.02 61.02 0.5K
13:45 61.02 61.02 61.02 61.02 0.0K
13:46 61.00 61.02 61.00 61.02 0.2K
13:47 61.02 61.02 61.02 61.02 0.4K
13:48 61.02 61.02 60.98 60.98 0.2K
13:49 60.98 60.98 60.98 60.98 0.1K
13:51 61.00 61.00 61.00 61.00 0.2K
13:52 61.02 61.02 61.02 61.02 0.4K
13:54 61.06 61.06 61.06 61.06 0.1K
13:55 61.08 61.10 61.08 61.10 0.1K
13:56 61.12 61.12 61.12 61.12 0.1K
13:57 61.12 61.12 61.12 61.12 0.0K
13:58 61.16 61.16 61.16 61.16 0.3K
14:00 61.14 61.14 61.12 61.12 0.0K
14:01 61.14 61.14 61.14 61.14 0.2K
14:04 61.22 61.22 61.22 61.22 0.2K
14:05 61.24 61.24 61.20 61.20 0.2K
14:08 61.24 61.24 61.24 61.24 0.0K
14:09 61.26 61.26 61.26 61.26 0.1K
14:10 61.26 61.26 61.22 61.22 0.2K
14:14 61.26 61.26 61.24 61.24 0.8K
14:15 61.20 61.20 61.20 61.20 0.1K
14:16 61.16 61.16 61.16 61.16 0.0K
14:17 61.16 61.16 61.14 61.14 0.3K
14:18 61.18 61.20 61.18 61.20 0.2K
14:19 61.20 61.20 61.18 61.18 0.1K
14:22 61.20 61.20 61.20 61.20 0.2K
14:23 61.22 61.24 61.22 61.24 0.0K
14:24 61.26 61.26 61.26 61.26 0.1K
14:25 61.26 61.26 61.26 61.26 0.1K
14:26 61.24 61.24 61.24 61.24 0.1K
14:27 61.24 61.24 61.24 61.24 0.0K
14:29 61.22 61.22 61.22 61.22 0.0K
14:31 61.20 61.20 61.16 61.20 0.7K
14:33 61.20 61.20 61.20 61.20 0.0K
14:35 61.18 61.18 61.18 61.18 0.1K
14:37 61.14 61.14 61.14 61.14 0.1K
14:41 61.14 61.14 61.14 61.14 0.3K
14:42 61.12 61.12 61.12 61.12 0.3K
14:43 61.12 61.12 61.10 61.10 0.1K
14:44 61.08 61.08 61.08 61.08 0.3K
14:45 61.10 61.10 61.10 61.10 0.4K
14:47 61.10 61.10 61.10 61.10 0.5K
14:50 61.10 61.10 60.98 60.98 1.4K
14:51 60.98 60.98 60.98 60.98 0.3K
14:53 60.96 60.96 60.90 60.90 0.6K
14:56 60.88 60.88 60.86 60.86 0.1K
14:57 60.88 60.90 60.88 60.90 0.3K
14:58 60.86 60.86 60.86 60.86 0.1K
14:59 60.80 60.80 60.80 60.80 0.3K
15:00 60.80 60.80 60.80 60.80 0.1K
15:03 60.80 60.80 60.74 60.74 1.1K
15:04 60.72 60.76 60.72 60.76 0.7K
15:05 60.78 60.78 60.78 60.78 0.2K
15:08 60.80 60.80 60.80 60.80 0.0K
15:09 60.82 60.84 60.82 60.84 0.4K
15:10 60.86 60.90 60.86 60.90 0.1K
15:11 60.92 60.92 60.92 60.92 0.1K
15:13 60.92 60.92 60.92 60.92 0.0K
15:15 60.92 60.96 60.92 60.96 0.2K
15:16 60.96 60.96 60.96 60.96 0.1K
15:17 60.98 60.98 60.96 60.96 0.1K
15:18 60.94 60.94 60.94 60.94 0.0K
15:19 60.96 60.96 60.96 60.96 0.0K
15:20 60.94 60.94 60.94 60.94 0.0K
15:21 60.94 60.96 60.94 60.96 0.3K
15:22 60.96 60.98 60.96 60.96 0.0K
15:23 60.94 60.94 60.94 60.94 0.1K
15:26 60.90 60.90 60.90 60.90 0.0K
15:27 60.88 60.88 60.88 60.88 0.1K
15:29 60.84 60.84 60.84 60.84 0.1K
15:30 60.80 60.92 60.80 60.92 0.5K
15:31 60.94 60.98 60.94 60.98 0.5K
15:32 61.00 61.00 61.00 61.00 0.1K
15:33 61.02 61.04 61.02 61.02 0.4K
15:34 61.02 61.02 61.00 61.00 0.3K
15:35 61.00 61.06 61.00 61.06 0.5K
15:36 61.10 61.16 61.10 61.16 0.3K
15:37 61.16 61.16 61.14 61.14 0.2K
15:38 61.16 61.16 61.16 61.16 0.0K
15:40 61.10 61.10 61.10 61.10 0.0K
15:42 61.12 61.12 61.12 61.12 0.1K
15:43 61.12 61.12 61.10 61.10 0.1K
15:45 61.08 61.10 61.08 61.10 0.1K
15:47 61.14 61.14 61.14 61.14 0.3K
15:48 61.12 61.12 61.12 61.12 0.3K
15:50 61.16 61.16 61.16 61.16 0.2K
15:51 61.12 61.12 61.10 61.10 0.2K
15:52 61.12 61.12 61.12 61.12 0.1K
15:53 61.08 61.08 61.08 61.08 0.2K
15:54 61.08 61.08 61.08 61.08 0.1K
15:55 61.10 61.10 61.10 61.10 0.0K
15:58 61.10 61.10 61.10 61.10 0.0K
15:59 61.12 61.14 61.12 61.14 0.2K
16:00 61.18 61.18 61.04 61.04 0.9K
16:02 61.02 61.02 61.02 61.02 0.3K
16:03 61.04 61.06 61.04 61.06 0.1K
16:04 61.08 61.08 61.08 61.08 0.0K
16:05 61.10 61.10 61.10 61.10 0.0K
16:06 61.08 61.08 61.06 61.06 0.1K
16:07 61.08 61.08 61.08 61.08 0.0K
16:08 61.08 61.08 61.06 61.06 0.1K
16:10 61.04 61.04 61.04 61.04 0.1K
16:11 61.04 61.04 61.04 61.04 0.1K
16:12 61.08 61.08 61.06 61.06 0.4K
16:13 61.06 61.06 61.06 61.06 0.0K
16:14 61.04 61.04 61.04 61.04 0.0K
16:15 61.04 61.08 61.04 61.08 0.2K
16:16 61.10 61.10 61.10 61.10 0.0K
16:17 61.12 61.12 61.12 61.12 0.1K
16:18 61.12 61.12 61.12 61.12 0.0K
16:19 61.12 61.12 61.12 61.12 0.0K
16:20 61.12 61.12 61.12 61.12 0.2K
16:21 61.12 61.12 61.12 61.12 0.0K
16:22 61.12 61.12 61.12 61.12 0.0K
16:26 61.14 61.14 61.14 61.14 0.2K
16:27 61.12 61.12 61.12 61.12 0.1K
16:30 61.12 61.12 61.12 61.12 0.1K
16:32 61.12 61.12 61.08 61.08 0.7K
16:33 61.10 61.14 61.10 61.14 0.6K
16:35 61.14 61.14 61.14 61.14 0.0K
16:36 61.12 61.14 61.12 61.14 0.2K
16:37 61.16 61.22 61.16 61.22 0.5K
16:38 61.22 61.22 61.22 61.22 4.6K
16:39 61.20 61.22 61.20 61.22 0.2K
16:42 61.26 61.26 61.26 61.26 0.3K
16:43 61.26 61.26 61.24 61.24 0.4K
16:44 61.24 61.24 61.24 61.24 0.1K
16:45 61.24 61.24 61.24 61.24 0.0K
16:46 61.24 61.30 61.24 61.26 3.6K
16:47 61.26 61.26 61.24 61.24 0.1K
16:48 61.24 61.24 61.24 61.24 0.1K
16:49 61.24 61.24 61.24 61.24 0.1K
16:50 61.28 61.28 61.28 61.28 0.1K
16:51 61.28 61.30 61.28 61.30 0.4K
16:52 61.30 61.30 61.30 61.30 0.1K
16:54 61.26 61.28 61.26 61.28 0.0K
16:56 61.30 61.30 61.30 61.30 0.2K
16:57 61.30 61.30 61.30 61.30 0.1K
16:58 61.30 61.30 61.30 61.30 0.1K
16:59 61.30 61.30 61.30 61.30 0.1K
17:00 61.30 61.30 61.26 61.26 0.7K
17:01 61.26 61.26 61.26 61.26 0.2K
17:02 61.28 61.30 61.28 61.30 0.3K
17:04 61.28 61.28 61.28 61.28 0.2K
17:05 61.30 61.34 61.30 61.34 0.5K
17:06 61.32 61.32 61.30 61.30 0.2K
17:07 61.26 61.32 61.26 61.32 0.9K
17:08 61.32 61.34 61.32 61.34 0.1K
17:10 61.36 61.36 61.36 61.36 0.7K
17:11 61.34 61.34 61.32 61.32 0.5K
17:12 61.32 61.32 61.32 61.32 0.5K
17:13 61.32 61.32 61.30 61.30 0.3K
17:14 61.30 61.30 61.28 61.28 0.1K
17:15 61.24 61.28 61.24 61.26 1.5K
17:16 61.24 61.24 61.22 61.22 0.1K
17:17 61.20 61.20 61.20 61.20 0.0K
17:18 61.18 61.18 61.12 61.12 1.1K
17:19 61.14 61.14 61.12 61.12 0.3K
17:20 61.14 61.14 61.14 61.14 0.5K
17:21 61.12 61.14 61.12 61.14 0.9K
17:22 61.14 61.14 61.12 61.12 0.3K
17:23 61.14 61.14 61.14 61.14 0.1K
17:24 61.14 61.14 61.14 61.14 0.0K
17:25 61.22 61.22 61.20 61.20 1.9K
17:26 61.20 61.22 61.20 61.22 0.7K
17:27 61.20 61.20 61.18 61.18 0.2K
17:28 61.20 61.20 61.20 61.20 0.1K
17:29 61.20 61.20 61.18 61.20 0.4K
17:35 61.26 61.26 61.26 61.26 341.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 60.62 61.56 60.14 60.48 0.4M
2025-09-26 61.16 61.52 59.86 60.34 0.3M
2025-09-25 61.04 61.34 60.18 60.90 0.4M
2025-09-24 61.50 61.60 60.72 61.26 0.5M
2025-09-23 61.08 62.74 61.08 62.02 0.4M
2025-09-22 61.46 61.52 61.02 61.08 0.3M
2025-09-19 61.00 61.88 60.96 61.38 0.7M
2025-09-18 61.10 61.86 60.80 61.18 0.3M
2025-09-17 61.00 61.16 60.38 61.16 0.4M
2025-09-16 61.94 62.10 60.86 60.86 0.3M
2025-09-15 61.60 62.26 61.30 61.90 0.6M
2025-09-12 61.44 61.56 60.80 61.20 0.3M
2025-09-11 60.94 61.16 60.18 61.16 0.3M
2025-09-10 61.52 61.52 60.64 60.84 0.4M
2025-09-09 61.92 62.36 61.32 61.36 0.3M
2025-09-08 60.42 61.88 60.16 61.84 0.5M
2025-09-05 59.66 60.68 59.30 60.36 0.4M
2025-09-04 58.98 59.70 58.90 59.10 0.3M
2025-09-03 58.92 59.60 58.74 59.00 0.3M
2025-09-02 58.70 59.00 58.40 58.64 0.5M
2025-09-01 59.00 59.32 58.84 58.94 0.2M
2025-08-29 59.04 59.40 58.42 59.00 0.3M
2025-08-28 59.74 59.90 59.32 59.32 0.2M
2025-08-27 59.72 60.12 59.08 59.32 0.2M
2025-08-26 60.20 60.72 59.74 60.02 0.4M
2025-08-25 61.30 61.44 60.44 60.44 0.2M
2025-08-22 59.50 61.04 58.66 60.92 0.8M
2025-08-21 58.36 58.42 56.60 57.02 0.3M
2025-08-20 58.12 59.30 57.92 58.64 0.3M
2025-08-19 56.42 58.44 56.42 58.32 0.3M
2025-08-18 56.34 56.52 56.12 56.40 0.2M
2025-08-15 56.56 57.12 56.46 56.48 0.3M
2025-08-14 55.94 56.14 55.68 56.02 0.3M
2025-08-13 55.80 55.84 55.28 55.84 0.3M
2025-08-12 55.66 55.76 54.96 55.50 0.3M
2025-08-11 56.34 56.34 55.26 55.42 0.2M
2025-08-08 55.52 56.06 55.44 55.98 0.4M
2025-08-07 54.36 56.08 54.34 55.52 0.4M
2025-08-06 54.78 54.96 54.32 54.32 0.3M
2025-08-05 54.30 54.76 54.08 54.68 0.3M
2025-08-04 54.32 54.40 53.66 54.10 0.4M
2025-08-01 54.80 55.04 53.88 54.00 0.5M
2025-07-31 56.00 56.32 54.88 55.08 0.7M
2025-07-30 56.98 57.20 56.26 56.26 0.4M
2025-07-29 57.46 57.58 56.76 57.02 0.3M
2025-07-28 59.00 59.28 57.70 57.70 0.3M
2025-07-25 57.76 58.52 57.30 58.44 0.3M
2025-07-24 58.74 59.50 57.96 58.20 0.4M
2025-07-23 58.16 59.38 58.02 58.06 0.6M
2025-07-22 56.54 58.62 56.02 57.36 1.1M
2025-07-21 59.18 59.94 58.72 59.38 0.4M
2025-07-18 59.80 60.06 59.32 59.32 0.3M
2025-07-17 60.04 60.12 59.14 59.50 0.3M
2025-07-16 59.60 60.02 58.88 59.14 0.4M
2025-07-15 60.08 60.60 59.88 59.88 0.3M
2025-07-14 60.00 60.34 59.76 59.78 0.3M
2025-07-11 60.98 61.06 60.32 60.42 0.3M
2025-07-10 60.82 61.72 60.72 61.42 0.4M
2025-07-09 60.64 61.18 60.20 60.60 0.3M
2025-07-08 59.96 60.86 59.20 60.60 0.3M
2025-07-07 59.68 60.20 59.20 60.00 0.2M
2025-07-04 60.02 60.28 59.38 59.78 0.3M
2025-07-03 60.34 61.46 60.00 60.50 0.6M
2025-07-02 59.90 60.14 59.28 59.80 0.4M
2025-07-01 59.66 59.66 58.04 59.42 0.4M
2025-06-30 60.00 60.34 59.40 59.40 0.4M
2025-06-27 61.68 61.76 59.20 60.00 0.5M
2025-06-26 59.48 59.86 59.10 59.54 0.3M
2025-06-25 59.60 59.76 59.16 59.24 0.4M
2025-06-24 60.82 61.16 59.34 59.52 0.6M
2025-06-23 57.22 57.88 57.18 57.86 0.6M
2025-06-20 57.68 58.10 57.34 57.62 0.8M
2025-06-19 56.50 57.24 56.50 56.60 0.4M
2025-06-18 57.86 58.22 56.98 56.98 0.5M
2025-06-17 58.02 58.76 57.78 57.96 0.3M
2025-06-16 58.00 58.68 57.38 58.40 0.4M
2025-06-13 57.74 58.84 57.42 58.08 0.5M
2025-06-12 59.74 59.96 59.24 59.70 0.2M
2025-06-11 60.80 61.12 60.18 60.18 0.3M
2025-06-10 58.98 60.54 58.76 60.52 0.4M
2025-06-09 58.30 59.00 58.22 58.74 0.3M
2025-06-06 58.36 58.68 58.18 58.26 0.3M
2025-06-05 57.80 58.96 57.68 58.48 0.7M
2025-06-04 59.88 60.36 59.18 59.18 0.5M
2025-06-03 59.70 59.96 58.76 59.38 0.2M
2025-06-02 59.50 60.38 59.28 59.80 0.4M
2025-05-30 59.50 60.44 59.46 59.96 1.7M
2025-05-29 59.52 59.90 59.30 59.42 0.2M
2025-05-28 59.42 59.74 59.08 59.28 0.3M
2025-05-27 59.54 59.72 59.18 59.44 0.3M
2025-05-26 60.36 60.68 59.06 59.80 0.3M
2025-05-23 60.56 60.88 58.92 59.68 0.5M
2025-05-22 59.78 60.80 59.34 60.60 0.6M
2025-05-21 59.82 60.04 59.24 59.88 0.3M
2025-05-20 59.70 60.40 59.24 60.34 0.3M
2025-05-19 59.58 60.10 59.14 59.66 0.2M
2025-05-16 59.86 60.18 59.22 59.58 0.4M
2025-05-15 58.52 59.70 58.44 59.56 0.3M
2025-05-14 58.98 59.62 57.98 58.72 0.4M
2025-05-13 59.20 59.98 59.18 59.58 0.3M
2025-05-12 59.06 60.14 58.68 59.24 0.4M
2025-05-09 57.86 58.54 57.70 58.22 0.4M
2025-05-08 57.06 58.50 56.74 57.62 0.5M
2025-05-07 57.34 57.66 56.58 56.70 0.3M
2025-05-06 58.36 58.50 56.70 57.58 0.4M
2025-05-05 57.52 58.42 57.28 58.42 0.4M
2025-05-02 56.90 57.90 56.10 57.26 0.5M
2025-04-30 55.52 56.20 54.60 55.56 0.6M
2025-04-29 54.48 55.52 54.02 55.34 0.4M
2025-04-28 56.26 56.62 55.80 56.02 0.4M
2025-04-25 56.20 56.68 55.78 56.34 0.4M
2025-04-24 54.92 56.20 54.76 56.20 0.6M
2025-04-23 55.30 56.10 54.44 55.46 0.9M
2025-04-22 51.42 52.00 50.96 51.70 0.5M
2025-04-17 51.66 52.08 51.28 51.28 0.5M
2025-04-16 51.26 52.04 51.10 51.76 0.6M
2025-04-15 51.50 52.30 51.50 51.86 0.5M
2025-04-14 51.12 51.74 50.46 51.44 0.4M
2025-04-11 51.46 51.52 48.64 49.43 1.1M
2025-04-10 54.04 54.44 51.08 51.08 0.6M
2025-04-09 49.23 50.60 49.10 49.52 0.7M
2025-04-08 51.12 52.54 50.94 51.20 0.6M
2025-04-07 51.44 53.80 49.99 50.00 1.2M
2025-04-04 56.16 56.62 53.06 54.62 0.9M
2025-04-03 56.22 57.64 56.10 56.80 0.9M
2025-04-02 56.90 57.78 56.80 57.78 0.4M
2025-04-01 57.14 57.80 56.58 57.50 0.5M
2025-03-31 56.08 56.68 55.02 56.68 0.7M
2025-03-28 57.20 58.30 56.48 56.66 0.6M
2025-03-27 58.24 58.84 57.56 57.56 0.4M
2025-03-26 59.80 59.80 58.82 58.88 0.3M
2025-03-25 59.34 60.02 59.12 59.68 0.3M
2025-03-24 60.90 60.92 59.22 59.46 0.4M
2025-03-21 60.62 60.86 59.96 60.04 0.8M
2025-03-20 61.80 62.04 60.74 61.02 0.3M
2025-03-19 61.62 62.34 61.58 61.92 0.3M
2025-03-18 61.62 62.44 61.52 61.92 0.3M
2025-03-17 62.08 62.28 61.10 61.44 0.4M
2025-03-14 60.56 62.52 59.82 61.88 0.5M
2025-03-13 61.06 61.32 60.12 60.20 0.4M
2025-03-12 61.00 62.52 61.00 61.62 0.5M
2025-03-11 60.64 61.58 60.12 60.54 0.5M
2025-03-10 61.46 62.06 60.06 60.72 0.6M
2025-03-07 63.02 63.50 60.88 61.40 1.0M
2025-03-06 60.68 62.28 60.66 61.62 0.7M
2025-03-05 58.60 60.38 58.48 59.98 0.7M
2025-03-04 58.14 59.16 57.32 57.32 0.4M
2025-03-03 59.50 59.84 58.64 58.70 0.5M
2025-02-28 59.34 60.12 58.92 59.52 1.0M
2025-02-27 59.80 60.34 59.10 59.84 0.4M
2025-02-26 59.52 60.90 59.52 60.52 0.6M
2025-02-25 57.96 59.42 57.96 59.26 0.4M
2025-02-24 58.50 58.62 57.74 58.28 0.4M
2025-02-21 57.72 58.18 57.60 58.06 0.3M
2025-02-20 57.84 58.46 57.12 57.50 0.5M
2025-02-19 59.68 59.86 57.82 57.82 0.6M
2025-02-18 59.56 60.00 59.12 59.76 0.3M
2025-02-17 59.00 60.12 58.90 59.84 0.4M
2025-02-14 58.50 59.98 58.50 59.30 0.6M
2025-02-13 57.80 58.96 57.12 58.86 0.6M
2025-02-12 56.42 57.42 56.28 56.68 0.6M
2025-02-11 56.94 56.94 55.76 56.26 0.5M
2025-02-10 56.44 57.30 56.44 56.96 0.4M
2025-02-07 57.84 57.90 56.44 56.44 0.6M
2025-02-06 55.08 57.68 54.70 57.48 1.1M
2025-02-05 54.56 55.56 54.56 55.56 0.7M
2025-02-04 53.32 54.70 53.02 54.70 0.6M
2025-02-03 53.80 54.14 53.32 53.52 0.7M
2025-01-31 56.30 56.30 55.06 55.06 0.8M
2025-01-30 56.92 57.30 55.72 56.34 0.7M
2025-01-29 57.60 58.80 55.44 56.92 1.5M
2025-01-28 60.40 60.78 59.94 59.94 0.6M
2025-01-27 60.08 61.12 59.92 60.46 0.5M
2025-01-24 59.90 60.88 59.86 60.58 0.4M
2025-01-23 59.58 59.74 59.20 59.54 0.4M
2025-01-22 59.98 60.02 59.24 59.54 0.4M
2025-01-21 59.96 60.06 59.56 59.98 0.3M
2025-01-20 59.04 60.18 58.94 60.04 0.3M
2025-01-17 58.62 59.60 58.46 59.18 0.6M
2025-01-16 58.18 58.58 57.90 58.38 0.4M
2025-01-15 56.42 57.90 56.42 57.76 0.7M
2025-01-14 56.26 57.24 56.18 56.20 0.5M
2025-01-13 55.78 55.98 54.86 55.36 0.3M
2025-01-10 56.86 57.54 55.86 55.98 0.6M
2025-01-09 57.44 57.54 56.74 56.78 0.4M
2025-01-08 58.28 58.62 57.04 57.44 0.4M
2025-01-07 57.54 59.18 57.50 58.40 0.5M
2025-01-06 56.34 57.68 56.24 57.54 0.3M
2025-01-03 56.74 56.86 55.84 55.94 0.3M
2025-01-02 57.96 58.32 56.82 56.96 0.4M