Relx

REL
🏛️ Niederlande →
40.24
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 39.94 40.06 39.94 40.06 7.6K
09:03 39.98 39.98 39.98 39.98 0.8K
09:08 39.92 39.92 39.92 39.92 0.2K
09:09 39.92 39.96 39.92 39.96 0.2K
09:10 40.02 40.02 40.02 40.02 0.7K
09:11 40.02 40.04 40.02 40.04 1.1K
09:13 40.04 40.04 40.04 40.04 0.1K
09:15 40.00 40.00 40.00 40.00 0.7K
09:18 39.98 39.98 39.98 39.98 1.1K
09:19 39.96 39.96 39.96 39.96 0.1K
09:20 39.94 39.94 39.94 39.94 0.7K
09:21 39.96 39.96 39.94 39.94 0.6K
09:22 39.96 39.96 39.96 39.96 0.0K
09:23 39.92 39.92 39.92 39.92 0.1K
09:25 39.92 39.92 39.92 39.92 1.7K
09:29 39.94 39.96 39.94 39.96 0.5K
09:30 39.98 39.98 39.94 39.94 0.7K
09:33 39.90 39.90 39.90 39.90 0.9K
09:35 39.88 39.88 39.86 39.86 1.3K
09:36 39.84 39.84 39.82 39.82 1.8K
09:37 39.82 39.82 39.82 39.82 0.7K
09:38 39.82 39.82 39.82 39.82 0.1K
09:40 39.82 39.86 39.82 39.84 2.9K
09:41 39.82 39.82 39.80 39.80 0.8K
09:42 39.80 39.82 39.80 39.82 2.9K
09:43 39.84 39.84 39.84 39.84 1.5K
09:44 39.84 39.84 39.84 39.84 0.0K
09:45 39.84 39.84 39.84 39.84 2.4K
09:48 39.86 39.86 39.86 39.86 0.0K
09:50 39.86 39.86 39.86 39.86 0.5K
09:51 39.86 39.86 39.84 39.86 2.4K
09:52 39.90 39.92 39.88 39.92 1.4K
09:56 39.94 39.96 39.94 39.96 3.4K
09:59 39.94 39.94 39.94 39.94 0.4K
10:00 39.92 39.94 39.92 39.94 1.2K
10:01 39.94 39.94 39.94 39.94 1.5K
10:02 39.94 39.94 39.94 39.94 0.3K
10:03 39.94 39.94 39.92 39.92 0.8K
10:04 39.92 39.92 39.92 39.92 0.6K
10:05 39.94 39.94 39.92 39.92 2.2K
10:08 39.90 39.90 39.90 39.90 3.1K
10:12 39.92 39.92 39.92 39.92 0.3K
10:14 39.94 39.94 39.94 39.94 0.1K
10:19 39.92 39.92 39.92 39.92 0.0K
10:20 39.90 39.90 39.90 39.90 1.7K
10:21 39.92 39.92 39.92 39.92 0.1K
10:22 39.88 39.88 39.88 39.88 0.3K
10:23 39.88 39.88 39.88 39.88 0.4K
10:25 39.86 39.86 39.86 39.86 0.2K
10:26 39.84 39.84 39.82 39.82 3.5K
10:28 39.84 39.84 39.84 39.84 1.9K
10:30 39.84 39.84 39.84 39.84 0.2K
10:31 39.84 39.86 39.84 39.86 3.9K
10:33 39.88 39.88 39.88 39.88 0.8K
10:34 39.86 39.86 39.86 39.86 0.5K
10:35 39.92 39.92 39.92 39.92 0.2K
10:36 39.92 39.94 39.92 39.94 1.5K
10:37 39.94 39.94 39.94 39.94 0.3K
10:39 39.94 39.94 39.94 39.94 0.1K
10:42 39.96 39.96 39.94 39.94 1.7K
10:43 39.96 39.96 39.96 39.96 1.5K
10:47 39.98 39.98 39.98 39.98 0.0K
10:50 40.00 40.00 40.00 40.00 0.6K
10:51 39.98 39.98 39.98 39.98 0.6K
10:58 39.96 39.96 39.96 39.96 0.2K
10:59 39.96 39.96 39.96 39.96 0.3K
11:00 39.94 39.94 39.94 39.94 1.3K
11:01 39.90 39.90 39.90 39.90 1.3K
11:02 39.90 39.90 39.90 39.90 1.2K
11:03 39.88 39.88 39.88 39.88 0.9K
11:04 39.88 39.88 39.88 39.88 1.0K
11:05 39.88 39.90 39.88 39.90 4.1K
11:06 39.90 39.90 39.90 39.90 4.0K
11:09 39.90 39.94 39.90 39.94 0.9K
11:11 39.98 39.98 39.98 39.98 0.0K
11:12 39.96 39.96 39.96 39.96 0.4K
11:13 39.94 39.96 39.94 39.96 1.1K
11:14 39.98 39.98 39.98 39.98 0.5K
11:15 40.00 40.00 40.00 40.00 4.8K
11:16 40.00 40.00 40.00 40.00 0.5K
11:17 39.98 39.98 39.98 39.98 0.1K
11:19 40.00 40.00 40.00 40.00 3.2K
11:21 40.00 40.00 40.00 40.00 1.3K
11:23 39.98 39.98 39.98 39.98 0.6K
11:25 40.00 40.00 40.00 40.00 0.3K
11:26 39.98 39.98 39.98 39.98 0.0K
11:28 39.96 39.96 39.96 39.96 0.3K
11:31 39.96 39.96 39.96 39.96 0.1K
11:37 39.96 39.96 39.96 39.96 4.7K
11:38 39.98 39.98 39.98 39.98 0.3K
11:39 39.96 39.96 39.96 39.96 6.5K
11:42 39.96 39.98 39.96 39.98 0.5K
11:43 39.96 39.96 39.96 39.96 1.9K
11:44 39.98 39.98 39.98 39.98 0.7K
11:45 39.98 39.98 39.98 39.98 2.6K
11:46 39.96 39.96 39.96 39.96 2.2K
11:51 39.96 39.96 39.96 39.96 0.2K
11:52 39.96 39.96 39.96 39.96 2.2K
11:53 39.94 39.94 39.94 39.94 0.2K
11:57 39.92 39.92 39.92 39.92 0.2K
12:00 39.90 39.90 39.90 39.90 0.7K
12:01 39.94 39.94 39.94 39.94 2.4K
12:06 39.94 39.94 39.94 39.94 0.3K
12:07 39.94 39.94 39.94 39.94 1.3K
12:13 39.98 39.98 39.98 39.98 0.8K
12:14 40.00 40.00 40.00 40.00 0.5K
12:15 39.98 39.98 39.98 39.98 1.4K
12:16 40.00 40.00 40.00 40.00 1.9K
12:20 39.96 39.96 39.96 39.96 0.6K
12:21 39.96 39.96 39.96 39.96 1.9K
12:22 39.96 39.96 39.96 39.96 0.8K
12:23 39.94 39.96 39.94 39.96 1.2K
12:28 39.96 39.96 39.96 39.96 0.3K
12:31 39.98 39.98 39.98 39.98 3.2K
12:34 39.98 39.98 39.98 39.98 0.3K
12:35 40.00 40.00 40.00 40.00 0.3K
12:36 40.00 40.00 40.00 40.00 1.7K
12:45 39.96 39.96 39.96 39.96 3.4K
12:46 39.98 39.98 39.98 39.98 2.5K
12:47 39.98 39.98 39.98 39.98 1.5K
12:48 39.98 39.98 39.98 39.98 1.5K
12:51 40.00 40.00 40.00 40.00 2.6K
12:53 40.00 40.00 40.00 40.00 2.9K
12:57 40.00 40.00 40.00 40.00 3.8K
13:00 40.00 40.00 40.00 40.00 3.4K
13:05 39.98 39.98 39.98 39.98 0.4K
13:07 39.98 39.98 39.98 39.98 0.1K
13:10 39.98 39.98 39.98 39.98 0.5K
13:14 40.00 40.00 40.00 40.00 1.0K
13:16 39.98 39.98 39.96 39.96 3.1K
13:20 39.96 39.98 39.96 39.98 4.1K
13:21 40.00 40.00 40.00 40.00 1.6K
13:23 39.98 39.98 39.98 39.98 3.0K
13:24 39.98 40.00 39.98 40.00 2.1K
13:26 40.00 40.00 40.00 40.00 0.2K
13:28 40.00 40.02 40.00 40.02 3.2K
13:29 40.02 40.02 40.02 40.02 0.2K
13:31 40.00 40.00 40.00 40.00 1.2K
13:33 40.02 40.02 40.02 40.02 0.3K
13:34 40.02 40.02 40.02 40.02 1.4K
13:36 40.02 40.02 40.02 40.02 0.1K
13:39 40.00 40.00 40.00 40.00 1.5K
13:41 40.00 40.00 40.00 40.00 0.2K
13:42 40.00 40.00 40.00 40.00 0.2K
13:45 40.02 40.02 40.00 40.00 1.7K
13:48 40.00 40.00 40.00 40.00 0.4K
13:49 40.00 40.00 40.00 40.00 0.0K
13:51 39.98 39.98 39.98 39.98 0.7K
13:53 39.96 39.96 39.96 39.96 1.5K
13:55 39.96 39.96 39.96 39.96 0.2K
14:01 39.94 39.94 39.94 39.94 2.9K
14:04 39.90 39.90 39.90 39.90 2.6K
14:05 39.88 39.88 39.88 39.88 1.0K
14:07 39.90 39.90 39.90 39.90 1.0K
14:09 39.92 39.92 39.92 39.92 2.6K
14:12 39.92 39.92 39.90 39.90 1.1K
14:16 39.92 39.92 39.92 39.92 0.7K
14:17 39.94 39.94 39.94 39.94 1.6K
14:20 39.94 39.94 39.94 39.94 0.2K
14:21 39.94 39.94 39.94 39.94 0.9K
14:27 39.94 39.94 39.94 39.94 0.2K
14:30 39.94 39.94 39.94 39.94 0.8K
14:32 39.94 39.94 39.94 39.94 0.6K
14:34 39.92 39.94 39.92 39.94 3.6K
14:36 39.90 39.90 39.90 39.90 0.2K
14:37 39.90 39.90 39.88 39.88 3.7K
14:39 39.86 39.86 39.84 39.84 0.2K
14:41 39.86 39.86 39.86 39.86 2.0K
14:42 39.84 39.84 39.84 39.84 0.2K
14:43 39.84 39.84 39.84 39.84 10.5K
14:44 39.84 39.84 39.82 39.82 3.3K
14:45 39.82 39.82 39.82 39.82 1.6K
14:47 39.84 39.84 39.84 39.84 1.1K
14:48 39.84 39.86 39.84 39.86 5.0K
14:50 39.84 39.84 39.84 39.84 0.4K
14:51 39.82 39.82 39.82 39.82 0.0K
14:52 39.82 39.82 39.82 39.82 0.0K
14:55 39.80 39.80 39.80 39.80 0.5K
14:57 39.80 39.80 39.80 39.80 0.8K
15:00 39.78 39.78 39.78 39.78 4.3K
15:03 39.78 39.78 39.78 39.78 0.2K
15:04 39.76 39.76 39.76 39.76 2.2K
15:05 39.78 39.78 39.78 39.78 1.6K
15:10 39.74 39.78 39.74 39.78 0.2K
15:11 39.74 39.74 39.72 39.72 0.4K
15:14 39.70 39.70 39.70 39.70 0.1K
15:16 39.68 39.68 39.68 39.68 0.3K
15:17 39.66 39.66 39.66 39.66 0.7K
15:20 39.66 39.66 39.66 39.66 1.4K
15:21 39.66 39.66 39.66 39.66 0.5K
15:22 39.66 39.66 39.66 39.66 2.1K
15:26 39.64 39.64 39.64 39.64 1.6K
15:27 39.62 39.62 39.62 39.62 0.2K
15:28 39.62 39.64 39.62 39.64 4.2K
15:30 39.62 39.64 39.62 39.64 3.8K
15:31 39.62 39.68 39.62 39.68 3.3K
15:33 39.72 39.74 39.72 39.74 3.5K
15:34 39.76 39.76 39.76 39.76 2.3K
15:35 39.74 39.74 39.74 39.74 4.5K
15:39 39.74 39.74 39.74 39.74 1.8K
15:40 39.74 39.74 39.74 39.74 0.5K
15:41 39.74 39.74 39.74 39.74 0.9K
15:42 39.72 39.72 39.72 39.72 0.0K
15:45 39.74 39.74 39.72 39.72 2.1K
15:46 39.70 39.70 39.70 39.70 0.1K
15:48 39.70 39.70 39.70 39.70 1.1K
15:49 39.70 39.70 39.70 39.70 1.8K
15:50 39.70 39.70 39.68 39.68 2.1K
15:51 39.70 39.70 39.68 39.68 2.4K
15:54 39.68 39.68 39.68 39.68 0.5K
15:55 39.70 39.70 39.70 39.70 1.3K
15:59 39.66 39.70 39.66 39.70 3.1K
16:00 39.66 39.66 39.62 39.62 4.7K
16:01 39.62 39.62 39.62 39.62 3.1K
16:03 39.64 39.64 39.64 39.64 0.3K
16:08 39.70 39.70 39.70 39.70 0.2K
16:09 39.66 39.66 39.66 39.66 0.2K
16:10 39.64 39.64 39.64 39.64 0.4K
16:13 39.68 39.68 39.68 39.68 2.5K
16:14 39.68 39.68 39.68 39.68 3.3K
16:16 39.66 39.66 39.66 39.66 0.7K
16:17 39.66 39.66 39.66 39.66 4.3K
16:18 39.68 39.68 39.68 39.68 1.9K
16:19 39.70 39.70 39.70 39.70 1.5K
16:21 39.68 39.68 39.68 39.68 0.0K
16:26 39.68 39.68 39.68 39.68 0.9K
16:28 39.70 39.70 39.70 39.70 2.3K
16:29 39.68 39.68 39.68 39.68 0.4K
16:30 39.68 39.68 39.68 39.68 0.2K
16:32 39.68 39.68 39.68 39.68 0.1K
16:33 39.68 39.68 39.68 39.68 1.9K
16:34 39.72 39.72 39.72 39.72 4.1K
16:36 39.76 39.76 39.74 39.74 2.2K
16:39 39.74 39.74 39.74 39.74 0.4K
16:42 39.76 39.76 39.76 39.76 1.1K
16:43 39.76 39.78 39.76 39.78 6.9K
16:46 39.78 39.78 39.78 39.78 2.0K
16:48 39.80 39.84 39.80 39.84 3.7K
16:49 39.84 39.84 39.84 39.84 1.6K
16:51 39.82 39.82 39.82 39.82 2.0K
16:52 39.86 39.86 39.86 39.86 2.5K
16:55 39.84 39.84 39.84 39.84 2.0K
16:56 39.82 39.82 39.82 39.82 0.4K
16:57 39.84 39.84 39.84 39.84 1.7K
16:59 39.84 39.84 39.84 39.84 0.6K
17:00 39.84 39.86 39.84 39.86 2.1K
17:03 39.88 39.88 39.88 39.88 1.2K
17:04 39.86 39.86 39.86 39.86 1.8K
17:05 39.86 39.86 39.86 39.86 4.0K
17:06 39.86 39.86 39.86 39.86 1.5K
17:07 39.86 39.88 39.86 39.88 1.2K
17:08 39.88 39.88 39.88 39.88 1.0K
17:09 39.88 39.88 39.88 39.88 0.3K
17:11 39.88 39.88 39.86 39.86 0.7K
17:12 39.84 39.84 39.84 39.84 2.9K
17:13 39.82 39.82 39.82 39.82 0.2K
17:14 39.82 39.82 39.82 39.82 0.8K
17:15 39.80 39.82 39.80 39.82 2.3K
17:17 39.82 39.82 39.82 39.82 4.2K
17:19 39.84 39.84 39.84 39.84 2.4K
17:20 39.82 39.82 39.82 39.82 1.6K
17:21 39.82 39.82 39.82 39.82 3.9K
17:22 39.82 39.82 39.82 39.82 1.6K
17:23 39.80 39.80 39.78 39.78 2.9K
17:24 39.78 39.78 39.78 39.78 1.2K
17:25 39.78 39.82 39.78 39.82 19.1K
17:26 39.80 39.82 39.80 39.82 2.5K
17:27 39.82 39.82 39.82 39.82 4.2K
17:28 39.80 39.82 39.80 39.82 2.8K
17:29 39.82 39.82 39.82 39.82 1.6K
17:35 39.74 39.74 39.74 39.74 155.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 40.00 40.40 39.90 40.24 0.5M
2025-09-26 39.86 40.16 39.64 40.02 0.5M
2025-09-25 39.74 39.74 39.28 39.56 0.6M
2025-09-24 39.26 39.68 39.04 39.56 0.8M
2025-09-23 39.96 40.10 39.42 39.42 0.5M
2025-09-22 39.96 40.06 39.62 39.74 0.6M
2025-09-19 40.10 40.44 39.80 40.00 1.4M
2025-09-18 40.60 41.20 40.14 40.70 0.9M
2025-09-17 39.62 39.94 39.56 39.80 0.5M
2025-09-16 39.88 40.06 39.44 39.44 0.5M
2025-09-15 39.88 40.12 39.76 39.86 0.7M
2025-09-12 39.30 40.14 39.26 39.78 0.9M
2025-09-11 38.68 39.24 38.56 39.24 1.1M
2025-09-10 40.32 40.44 38.48 38.64 1.0M
2025-09-09 40.18 40.46 40.18 40.18 0.6M
2025-09-08 40.18 40.34 40.06 40.24 0.5M
2025-09-05 40.20 40.40 40.04 40.10 0.7M
2025-09-04 39.36 40.36 39.30 40.28 0.9M
2025-09-03 39.02 39.30 38.72 39.30 0.6M
2025-09-02 39.58 39.62 38.92 38.92 1.0M
2025-09-01 39.94 39.96 39.52 39.64 0.7M
2025-08-29 40.20 40.38 39.64 39.76 1.5M
2025-08-28 41.36 41.36 40.50 40.52 0.8M
2025-08-27 41.10 41.34 40.94 41.30 0.7M
2025-08-26 40.22 41.24 40.04 40.88 1.0M
2025-08-25 41.36 41.42 40.94 41.10 0.3M
2025-08-22 41.44 41.60 41.18 41.38 0.4M
2025-08-21 41.66 41.76 41.18 41.62 0.7M
2025-08-20 41.02 41.96 40.98 41.88 0.8M
2025-08-19 40.84 41.06 40.66 40.90 0.6M
2025-08-18 41.20 41.24 40.70 41.04 0.5M
2025-08-15 40.94 41.06 40.56 40.86 1.3M
2025-08-14 40.94 41.12 40.56 41.12 1.5M
2025-08-13 41.06 41.16 40.54 40.58 1.0M
2025-08-12 41.52 41.72 40.70 40.92 1.1M
2025-08-11 41.40 41.84 41.32 41.44 0.6M
2025-08-08 42.12 42.22 41.04 41.32 0.9M
2025-08-07 41.70 42.34 41.66 42.30 1.1M
2025-08-06 43.76 43.92 41.58 41.94 1.4M
2025-08-05 45.04 45.06 43.90 43.92 0.5M
2025-08-04 44.80 44.96 44.44 44.96 0.4M
2025-08-01 45.36 45.52 44.62 44.68 0.7M
2025-07-31 45.40 46.02 45.38 45.56 0.7M
2025-07-30 45.20 45.38 45.00 45.20 0.4M
2025-07-29 44.96 45.22 44.84 45.20 0.4M
2025-07-28 45.20 45.30 44.80 44.94 0.4M
2025-07-25 45.92 46.00 45.18 45.20 0.5M
2025-07-24 45.12 45.78 44.30 45.78 1.4M
2025-07-23 45.12 45.32 44.94 45.10 0.7M
2025-07-22 44.88 45.16 44.68 44.72 0.6M
2025-07-21 45.56 45.68 45.08 45.22 0.6M
2025-07-18 46.16 46.34 45.68 45.68 0.7M
2025-07-17 46.38 46.44 45.96 46.16 0.6M
2025-07-16 45.94 46.32 45.82 45.94 0.5M
2025-07-15 46.10 46.28 45.90 45.92 0.4M
2025-07-14 45.78 46.22 45.54 46.20 0.3M
2025-07-11 46.30 46.66 45.94 45.94 0.5M
2025-07-10 45.90 46.40 45.90 46.34 0.6M
2025-07-09 45.78 45.98 45.58 45.72 0.7M
2025-07-08 45.70 45.86 45.50 45.74 0.4M
2025-07-07 45.18 45.78 45.18 45.78 0.4M
2025-07-04 45.22 45.42 45.00 45.14 0.3M
2025-07-03 44.72 45.28 44.66 45.28 0.4M
2025-07-02 45.98 46.00 44.24 44.58 0.7M
2025-07-01 46.22 46.30 45.50 45.70 0.6M
2025-06-30 45.98 46.70 45.92 45.92 0.5M
2025-06-27 45.46 46.12 45.26 46.12 0.4M
2025-06-26 45.52 45.86 45.32 45.44 0.5M
2025-06-25 46.04 46.28 45.74 45.76 0.3M
2025-06-24 46.46 46.50 45.76 45.80 0.5M
2025-06-23 45.18 45.92 45.16 45.86 0.4M
2025-06-20 45.86 46.04 45.54 45.62 0.5M
2025-06-19 45.38 45.94 45.30 45.76 0.5M
2025-06-18 45.70 45.96 45.46 45.56 0.3M
2025-06-17 46.04 46.04 45.66 45.78 0.4M
2025-06-16 45.76 46.38 45.56 46.32 0.5M
2025-06-13 45.42 45.98 45.34 45.78 0.6M
2025-06-12 45.98 46.38 45.90 46.00 0.4M
2025-06-11 46.26 46.40 46.00 46.22 0.5M
2025-06-10 46.52 46.72 46.26 46.26 0.4M
2025-06-09 47.20 47.26 46.48 46.62 0.3M
2025-06-06 46.96 47.26 46.72 47.18 0.4M
2025-06-05 47.64 47.68 47.08 47.24 0.6M
2025-06-04 47.50 47.74 47.14 47.54 0.4M
2025-06-03 47.76 47.76 47.24 47.36 0.5M
2025-06-02 47.12 47.60 47.12 47.52 0.4M
2025-05-30 47.66 47.88 47.48 47.48 1.1M
2025-05-29 48.76 48.78 47.00 47.42 0.7M
2025-05-28 49.04 49.36 48.52 48.54 0.5M
2025-05-27 49.30 49.88 49.08 49.08 0.5M
2025-05-26 48.82 49.18 48.82 48.84 0.2M
2025-05-23 48.84 49.04 48.50 48.96 0.8M
2025-05-22 48.84 48.84 48.08 48.76 0.5M
2025-05-21 48.42 49.00 48.42 48.96 0.3M
2025-05-20 48.74 48.98 48.66 48.68 0.5M
2025-05-19 48.62 48.72 48.04 48.72 0.4M
2025-05-16 48.48 48.76 48.32 48.76 0.8M
2025-05-15 47.30 48.28 47.24 48.26 0.5M
2025-05-14 46.84 47.88 46.78 47.44 0.5M
2025-05-13 46.38 46.96 46.26 46.94 0.5M
2025-05-12 47.78 48.10 46.10 46.50 0.8M
2025-05-09 48.08 48.08 47.22 47.60 0.6M
2025-05-08 48.10 48.12 47.48 47.50 0.6M
2025-05-07 48.56 48.58 47.92 48.10 0.6M
2025-05-06 48.90 48.90 48.26 48.42 0.6M
2025-05-05 48.20 48.66 48.00 48.56 0.3M
2025-05-02 48.38 48.54 47.88 48.28 1.0M
2025-04-30 47.30 47.78 47.14 47.78 1.1M
2025-04-29 46.90 47.12 46.44 47.12 0.9M
2025-04-28 46.94 47.00 46.36 46.62 0.9M
2025-04-25 46.66 47.20 46.32 46.86 1.3M
2025-04-24 46.42 46.52 46.14 46.50 0.7M
2025-04-23 46.64 46.72 45.88 46.06 1.3M
2025-04-22 45.94 46.06 45.32 45.82 1.0M
2025-04-17 45.24 45.96 45.10 45.90 1.2M
2025-04-16 45.60 45.74 45.36 45.58 0.9M
2025-04-15 44.18 45.60 44.16 45.60 1.1M
2025-04-14 43.56 44.10 43.52 43.84 1.2M
2025-04-11 43.74 43.90 42.74 43.08 1.1M
2025-04-10 44.10 44.46 43.10 43.10 1.1M
2025-04-09 41.08 42.10 40.80 41.34 1.6M
2025-04-08 41.42 42.90 40.90 42.46 1.5M
2025-04-07 42.80 43.32 41.08 41.08 3.3M
2025-04-04 46.74 47.06 44.88 44.96 1.6M
2025-04-03 45.94 46.72 45.50 46.56 1.0M
2025-04-02 46.78 46.84 46.50 46.74 0.9M
2025-04-01 46.54 46.94 46.48 46.78 0.7M
2025-03-31 46.26 46.64 46.18 46.28 0.8M
2025-03-28 46.30 46.62 46.16 46.40 1.3M
2025-03-27 46.14 46.48 45.94 46.34 1.5M
2025-03-26 46.54 46.70 46.10 46.26 0.6M
2025-03-25 46.22 46.80 46.16 46.56 1.0M
2025-03-24 46.44 46.52 46.00 46.14 0.9M
2025-03-21 45.76 46.26 45.70 46.26 1.2M
2025-03-20 45.38 46.22 45.12 46.00 1.0M
2025-03-19 44.84 45.32 44.60 45.28 0.8M
2025-03-18 45.30 45.40 44.50 44.72 1.2M
2025-03-17 44.92 45.46 44.80 45.38 1.2M
2025-03-14 44.68 45.02 44.10 44.90 1.6M
2025-03-13 43.86 44.20 43.78 44.20 1.1M
2025-03-12 43.46 44.12 43.16 43.96 1.2M
2025-03-11 43.84 43.84 43.16 43.28 1.4M
2025-03-10 44.12 44.20 43.62 43.78 1.1M
2025-03-07 43.56 43.86 43.12 43.82 1.2M
2025-03-06 44.88 44.88 43.44 43.70 1.6M
2025-03-05 45.68 46.00 44.76 44.76 1.5M
2025-03-04 46.20 46.62 46.12 46.20 1.4M
2025-03-03 46.42 46.60 46.08 46.44 1.1M
2025-02-28 45.66 46.20 45.62 46.20 1.4M
2025-02-27 45.62 46.06 45.54 45.90 1.1M
2025-02-26 47.02 47.10 45.96 45.96 1.5M
2025-02-25 46.86 47.16 46.80 47.10 1.2M
2025-02-24 47.26 47.44 46.84 47.02 0.8M
2025-02-21 47.92 47.92 47.12 47.26 1.0M
2025-02-20 48.36 48.42 47.70 48.08 1.1M
2025-02-19 48.84 48.84 47.96 48.30 0.8M
2025-02-18 48.80 49.06 48.56 48.60 1.1M
2025-02-17 48.70 48.84 48.24 48.68 0.8M
2025-02-14 49.80 49.96 48.54 48.88 1.5M
2025-02-13 49.94 50.40 49.32 49.64 1.7M
2025-02-12 49.42 49.68 49.20 49.40 0.7M
2025-02-11 49.02 49.46 49.00 49.44 0.6M
2025-02-10 48.48 48.96 48.16 48.96 0.7M
2025-02-07 48.44 48.70 48.30 48.46 0.8M
2025-02-06 48.84 48.90 48.24 48.50 0.7M
2025-02-05 47.92 48.44 47.82 48.44 0.6M
2025-02-04 48.18 48.26 47.86 48.14 0.5M
2025-02-03 48.16 48.42 47.90 48.40 0.6M
2025-01-31 48.30 48.32 47.94 48.18 0.7M
2025-01-30 47.44 48.14 47.44 48.08 0.8M
2025-01-29 47.52 47.76 47.24 47.36 0.7M
2025-01-28 46.98 47.40 46.98 47.20 0.6M
2025-01-27 46.54 46.72 46.06 46.68 0.9M
2025-01-24 47.08 47.12 46.34 46.68 0.9M
2025-01-23 47.26 47.34 47.06 47.20 0.8M
2025-01-22 47.50 47.74 47.24 47.28 0.9M
2025-01-21 47.06 47.42 47.06 47.30 0.9M
2025-01-20 46.70 46.98 46.70 46.86 0.6M
2025-01-17 46.60 46.90 46.36 46.78 1.0M
2025-01-16 45.48 46.42 45.36 46.30 0.9M
2025-01-15 44.88 45.64 44.88 45.48 1.0M
2025-01-14 44.78 45.06 44.56 44.60 0.7M
2025-01-13 45.10 45.14 44.08 44.84 0.7M
2025-01-10 45.34 45.64 45.16 45.46 0.7M
2025-01-09 45.16 45.60 45.10 45.44 0.7M
2025-01-08 44.80 45.24 44.72 45.24 0.8M
2025-01-07 44.02 44.60 43.84 44.52 0.5M
2025-01-06 44.10 44.38 43.82 44.16 0.8M
2025-01-03 44.32 44.36 43.74 44.02 0.7M
2025-01-02 43.80 44.52 43.50 44.42 1.3M