SPDR® EURO STOXX 50 ETF (FEZ)

FEZ
🏛️ Vereinigte Staaten →
61.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 61.15 61.23 61.15 61.23 38.5K
09:31 61.23 61.24 61.22 61.24 16.0K
09:32 61.25 61.27 61.25 61.26 9.5K
09:33 61.27 61.28 61.27 61.28 3.3K
09:34 61.28 61.28 61.28 61.28 0.9K
09:35 61.27 61.30 61.27 61.28 104.4K
09:36 61.28 61.28 61.26 61.26 3.7K
09:37 61.23 61.24 61.23 61.24 4.3K
09:38 61.23 61.23 61.22 61.22 2.5K
09:39 61.24 61.24 61.24 61.24 2.2K
09:40 61.27 61.28 61.24 61.24 26.5K
09:41 61.23 61.26 61.23 61.26 5.9K
09:42 61.26 61.26 61.26 61.26 2.9K
09:43 61.26 61.28 61.26 61.28 3.1K
09:44 61.28 61.28 61.27 61.27 8.1K
09:45 61.25 61.26 61.25 61.26 0.4K
09:46 61.26 61.27 61.26 61.27 2.3K
09:47 61.28 61.30 61.28 61.30 2.6K
09:48 61.28 61.28 61.27 61.27 6.6K
09:49 61.27 61.27 61.24 61.24 5.0K
09:50 61.25 61.27 61.25 61.25 9.6K
09:51 61.24 61.25 61.24 61.25 5.1K
09:52 61.26 61.29 61.26 61.29 4.2K
09:53 61.28 61.28 61.28 61.28 0.3K
09:54 61.28 61.29 61.28 61.29 1.1K
09:55 61.29 61.29 61.28 61.28 4.8K
09:56 61.27 61.28 61.27 61.28 3.2K
09:57 61.27 61.27 61.27 61.27 4.0K
09:58 61.29 61.29 61.29 61.29 5.0K
09:59 61.30 61.30 61.30 61.30 1.3K
10:00 61.32 61.36 61.32 61.36 5.5K
10:02 61.33 61.33 61.33 61.33 3.4K
10:03 61.31 61.31 61.29 61.30 13.4K
10:04 61.31 61.32 61.31 61.32 4.5K
10:05 61.31 61.31 61.30 61.30 6.6K
10:07 61.29 61.29 61.28 61.28 8.9K
10:08 61.29 61.31 61.29 61.30 2.4K
10:09 61.28 61.29 61.28 61.29 1.2K
10:10 61.29 61.29 61.29 61.29 2.8K
10:11 61.29 61.29 61.28 61.28 3.0K
10:12 61.29 61.30 61.29 61.30 2.5K
10:13 61.30 61.30 61.26 61.26 9.2K
10:14 61.27 61.29 61.27 61.29 4.1K
10:15 61.26 61.28 61.25 61.26 8.4K
10:16 61.28 61.28 61.27 61.27 2.5K
10:17 61.28 61.28 61.28 61.28 7.0K
10:18 61.27 61.27 61.26 61.26 1.7K
10:19 61.26 61.27 61.26 61.27 2.2K
10:20 61.27 61.27 61.26 61.26 3.1K
10:21 61.26 61.26 61.23 61.23 2.7K
10:22 61.24 61.24 61.24 61.24 1.3K
10:23 61.24 61.26 61.24 61.25 2.1K
10:24 61.25 61.25 61.24 61.24 3.4K
10:25 61.24 61.24 61.20 61.20 2.1K
10:26 61.21 61.21 61.19 61.20 1.4K
10:27 61.19 61.19 61.19 61.19 2.4K
10:28 61.20 61.22 61.20 61.22 2.3K
10:29 61.21 61.22 61.21 61.22 1.0K
10:30 61.21 61.22 61.21 61.22 5.0K
10:31 61.22 61.22 61.20 61.20 4.7K
10:32 61.21 61.21 61.20 61.21 4.9K
10:33 61.22 61.23 61.22 61.22 3.0K
10:34 61.21 61.22 61.21 61.22 0.7K
10:35 61.21 61.21 61.20 61.20 22.1K
10:36 61.21 61.21 61.20 61.20 14.3K
10:37 61.20 61.20 61.19 61.20 4.4K
10:38 61.20 61.20 61.20 61.20 4.8K
10:39 61.22 61.23 61.22 61.23 3.9K
10:40 61.23 61.23 61.23 61.23 4.7K
10:41 61.23 61.23 61.22 61.23 4.2K
10:42 61.24 61.25 61.22 61.25 10.1K
10:43 61.25 61.26 61.24 61.26 8.4K
10:44 61.27 61.27 61.26 61.26 0.8K
10:45 61.27 61.28 61.26 61.26 6.9K
10:46 61.25 61.26 61.25 61.26 9.4K
10:47 61.29 61.29 61.27 61.27 6.6K
10:48 61.28 61.28 61.28 61.28 0.5K
10:49 61.30 61.30 61.29 61.29 1.3K
10:50 61.27 61.27 61.27 61.27 15.6K
10:51 61.27 61.28 61.27 61.28 1.7K
10:52 61.29 61.29 61.29 61.29 0.7K
10:53 61.27 61.27 61.27 61.27 3.5K
10:54 61.25 61.25 61.25 61.25 3.1K
10:55 61.25 61.25 61.24 61.24 3.6K
10:56 61.25 61.25 61.23 61.23 4.9K
10:57 61.24 61.25 61.24 61.24 2.8K
10:58 61.25 61.25 61.23 61.23 2.2K
10:59 61.23 61.23 61.23 61.23 5.5K
11:00 61.24 61.24 61.24 61.24 1.1K
11:01 61.24 61.24 61.24 61.24 5.3K
11:02 61.23 61.23 61.22 61.22 1.3K
11:03 61.23 61.25 61.23 61.25 6.0K
11:04 61.26 61.27 61.24 61.24 9.4K
11:05 61.25 61.27 61.21 61.21 15.6K
11:06 61.21 61.23 61.21 61.23 2.2K
11:07 61.25 61.26 61.24 61.24 4.7K
11:08 61.23 61.24 61.23 61.24 4.5K
11:09 61.23 61.23 61.23 61.23 0.4K
11:10 61.23 61.25 61.23 61.23 6.0K
11:11 61.24 61.24 61.24 61.24 0.2K
11:12 61.22 61.22 61.22 61.22 1.5K
11:14 61.23 61.23 61.22 61.22 2.4K
11:15 61.19 61.21 61.19 61.20 4.2K
11:16 61.23 61.24 61.23 61.24 1.5K
11:17 61.24 61.24 61.24 61.24 0.6K
11:18 61.25 61.25 61.25 61.25 4.5K
11:19 61.28 61.28 61.28 61.28 0.9K
11:21 61.28 61.28 61.28 61.28 5.9K
11:23 61.27 61.29 61.27 61.29 3.3K
11:24 61.28 61.28 61.28 61.28 1.5K
11:25 61.28 61.28 61.28 61.28 3.3K
11:26 61.29 61.29 61.29 61.29 0.4K
11:27 61.27 61.27 61.27 61.27 4.6K
11:28 61.28 61.30 61.28 61.30 1.6K
11:29 61.32 61.33 61.32 61.33 6.9K
11:31 61.34 61.34 61.34 61.34 1.0K
11:32 61.34 61.37 61.34 61.37 6.1K
11:33 61.37 61.37 61.36 61.37 7.4K
11:34 61.38 61.38 61.34 61.34 8.3K
11:35 61.36 61.37 61.36 61.37 4.9K
11:36 61.37 61.37 61.37 61.37 1.5K
11:39 61.33 61.33 61.33 61.33 1.8K
11:40 61.34 61.34 61.34 61.34 0.4K
11:41 61.35 61.35 61.33 61.33 6.1K
11:42 61.33 61.33 61.33 61.33 1.3K
11:44 61.34 61.34 61.34 61.34 0.4K
11:45 61.34 61.34 61.34 61.34 1.9K
11:47 61.33 61.33 61.32 61.32 4.3K
11:48 61.33 61.35 61.33 61.35 7.9K
11:49 61.35 61.35 61.35 61.35 2.4K
11:50 61.35 61.35 61.33 61.33 11.0K
11:51 61.32 61.33 61.32 61.33 15.7K
11:52 61.32 61.34 61.32 61.34 18.9K
11:53 61.32 61.33 61.32 61.32 13.2K
11:54 61.33 61.33 61.31 61.33 13.7K
11:55 61.32 61.32 61.29 61.29 14.2K
11:56 61.29 61.30 61.29 61.30 1.4K
11:57 61.29 61.29 61.29 61.29 1.1K
11:59 61.28 61.28 61.28 61.28 0.3K
12:00 61.26 61.27 61.26 61.27 3.2K
12:02 61.28 61.28 61.28 61.28 1.4K
12:04 61.27 61.27 61.27 61.27 1.9K
12:08 61.27 61.27 61.27 61.27 0.7K
12:09 61.27 61.27 61.27 61.27 0.2K
12:10 61.26 61.27 61.26 61.27 2.8K
12:12 61.27 61.27 61.27 61.27 1.8K
12:13 61.27 61.27 61.27 61.27 0.2K
12:15 61.30 61.30 61.29 61.29 1.6K
12:16 61.29 61.29 61.29 61.29 1.5K
12:18 61.29 61.29 61.29 61.29 1.0K
12:20 61.34 61.34 61.34 61.34 0.6K
12:22 61.34 61.34 61.34 61.34 4.0K
12:26 61.38 61.38 61.38 61.38 1.4K
12:28 61.35 61.35 61.35 61.35 3.9K
12:31 61.38 61.38 61.38 61.38 0.4K
12:32 61.37 61.37 61.37 61.37 0.8K
12:33 61.36 61.36 61.36 61.36 0.8K
12:35 61.37 61.37 61.37 61.37 2.5K
12:36 61.37 61.37 61.37 61.37 0.7K
12:37 61.37 61.37 61.37 61.37 2.3K
12:38 61.38 61.38 61.38 61.38 0.6K
12:41 61.36 61.36 61.36 61.36 0.1K
12:42 61.36 61.36 61.36 61.36 1.8K
12:43 61.37 61.37 61.36 61.36 1.2K
12:46 61.36 61.36 61.36 61.36 0.9K
12:47 61.37 61.37 61.37 61.37 0.2K
12:48 61.37 61.37 61.37 61.37 0.8K
12:49 61.39 61.39 61.39 61.39 0.5K
12:51 61.37 61.37 61.37 61.37 1.3K
12:56 61.39 61.39 61.39 61.39 0.3K
12:57 61.39 61.39 61.39 61.39 0.8K
13:00 61.40 61.40 61.39 61.39 1.1K
13:02 61.39 61.39 61.39 61.39 5.0K
13:04 61.38 61.38 61.38 61.38 5.6K
13:05 61.37 61.37 61.37 61.37 3.9K
13:08 61.37 61.37 61.37 61.37 0.3K
13:10 61.38 61.38 61.38 61.38 0.4K
13:11 61.38 61.38 61.37 61.37 1.1K
13:14 61.39 61.39 61.39 61.39 1.1K
13:15 61.38 61.38 61.38 61.38 0.6K
13:20 61.36 61.36 61.36 61.36 2.9K
13:21 61.35 61.35 61.35 61.35 0.2K
13:22 61.36 61.36 61.36 61.36 2.3K
13:24 61.37 61.37 61.37 61.37 1.3K
13:25 61.38 61.38 61.38 61.38 1.0K
13:27 61.38 61.38 61.37 61.37 0.7K
13:28 61.37 61.38 61.37 61.38 2.4K
13:29 61.37 61.37 61.37 61.37 2.1K
13:31 61.38 61.38 61.38 61.38 1.0K
13:32 61.38 61.38 61.38 61.38 0.3K
13:34 61.39 61.39 61.39 61.39 0.3K
13:37 61.39 61.39 61.38 61.39 2.4K
13:38 61.38 61.38 61.38 61.38 0.3K
13:39 61.38 61.38 61.38 61.38 2.0K
13:41 61.39 61.39 61.39 61.39 1.7K
13:44 61.41 61.41 61.41 61.41 0.3K
13:46 61.40 61.40 61.40 61.40 2.5K
13:50 61.39 61.39 61.39 61.39 0.3K
13:51 61.38 61.38 61.38 61.38 0.2K
13:52 61.39 61.39 61.39 61.39 0.1K
13:53 61.38 61.38 61.38 61.38 0.5K
13:54 61.37 61.37 61.37 61.37 0.2K
13:55 61.37 61.37 61.37 61.37 0.3K
13:57 61.38 61.38 61.38 61.38 1.6K
13:58 61.39 61.39 61.39 61.39 1.3K
14:00 61.41 61.41 61.41 61.41 0.3K
14:01 61.41 61.41 61.41 61.41 0.5K
14:02 61.39 61.39 61.39 61.39 1.3K
14:03 61.40 61.40 61.40 61.40 6.9K
14:04 61.39 61.39 61.39 61.39 0.4K
14:05 61.38 61.38 61.37 61.37 2.0K
14:06 61.37 61.37 61.37 61.37 3.4K
14:07 61.37 61.37 61.37 61.37 0.8K
14:08 61.38 61.38 61.38 61.38 0.3K
14:10 61.37 61.37 61.36 61.36 1.1K
14:11 61.36 61.36 61.36 61.36 3.4K
14:12 61.37 61.37 61.37 61.37 1.1K
14:13 61.37 61.37 61.37 61.37 2.2K
14:14 61.37 61.38 61.37 61.38 1.8K
14:15 61.38 61.39 61.38 61.39 0.8K
14:17 61.39 61.39 61.39 61.39 2.0K
14:19 61.39 61.39 61.38 61.38 1.4K
14:20 61.38 61.38 61.38 61.38 0.7K
14:21 61.38 61.38 61.38 61.38 5.6K
14:22 61.38 61.38 61.38 61.38 4.9K
14:24 61.39 61.39 61.39 61.38 0.7K
14:25 61.38 61.39 61.38 61.39 4.5K
14:27 61.40 61.40 61.40 61.40 3.3K
14:28 61.38 61.38 61.38 61.38 0.1K
14:29 61.38 61.38 61.38 61.38 4.2K
14:31 61.40 61.40 61.40 61.40 0.3K
14:33 61.40 61.40 61.40 61.40 0.7K
14:34 61.40 61.40 61.39 61.39 2.9K
14:35 61.39 61.41 61.39 61.41 5.8K
14:38 61.40 61.40 61.40 61.40 2.8K
14:39 61.40 61.40 61.40 61.40 0.6K
14:40 61.40 61.40 61.39 61.39 1.2K
14:41 61.39 61.39 61.39 61.39 0.2K
14:42 61.38 61.38 61.38 61.38 2.7K
14:43 61.38 61.38 61.38 61.38 0.8K
14:44 61.38 61.38 61.38 61.38 2.5K
14:45 61.38 61.38 61.35 61.37 18.9K
14:46 61.37 61.37 61.36 61.36 12.9K
14:47 61.38 61.38 61.38 61.38 3.2K
14:48 61.39 61.39 61.39 61.39 2.0K
14:49 61.39 61.39 61.39 61.39 0.5K
14:51 61.40 61.40 61.40 61.40 2.3K
14:53 61.40 61.40 61.40 61.40 0.6K
14:54 61.41 61.41 61.41 61.41 0.4K
14:55 61.41 61.42 61.41 61.42 3.4K
14:56 61.41 61.41 61.41 61.41 0.4K
14:57 61.42 61.42 61.42 61.42 2.3K
14:59 61.42 61.42 61.42 61.42 9.7K
15:00 61.41 61.41 61.41 61.41 4.8K
15:01 61.41 61.41 61.40 61.41 3.8K
15:02 61.41 61.41 61.41 61.41 1.9K
15:03 61.42 61.42 61.42 61.42 15.8K
15:05 61.42 61.42 61.42 61.42 3.4K
15:07 61.42 61.42 61.41 61.41 9.4K
15:09 61.41 61.41 61.41 61.41 29.4K
15:10 61.40 61.41 61.40 61.41 3.7K
15:11 61.41 61.42 61.41 61.42 7.3K
15:12 61.42 61.42 61.42 61.42 0.1K
15:13 61.42 61.42 61.42 61.42 0.5K
15:14 61.42 61.42 61.42 61.42 0.1K
15:15 61.41 61.41 61.40 61.40 8.5K
15:16 61.40 61.41 61.40 61.41 10.1K
15:17 61.41 61.42 61.41 61.42 2.1K
15:18 61.43 61.43 61.43 61.43 1.3K
15:20 61.43 61.43 61.42 61.42 3.2K
15:22 61.42 61.42 61.41 61.41 2.6K
15:23 61.41 61.41 61.41 61.41 1.0K
15:24 61.41 61.41 61.41 61.41 0.8K
15:25 61.41 61.41 61.40 61.40 0.6K
15:26 61.40 61.40 61.39 61.39 4.5K
15:27 61.39 61.39 61.38 61.38 1.6K
15:28 61.39 61.39 61.39 61.39 1.0K
15:29 61.39 61.39 61.39 61.39 0.2K
15:30 61.39 61.39 61.38 61.38 2.7K
15:31 61.38 61.39 61.38 61.38 19.1K
15:33 61.38 61.38 61.38 61.38 1.3K
15:34 61.38 61.38 61.38 61.38 2.1K
15:35 61.38 61.38 61.38 61.38 0.5K
15:36 61.38 61.38 61.38 61.38 0.5K
15:37 61.38 61.38 61.38 61.38 1.4K
15:38 61.38 61.38 61.38 61.38 0.9K
15:39 61.38 61.39 61.38 61.39 13.2K
15:40 61.40 61.40 61.40 61.40 1.8K
15:41 61.39 61.39 61.39 61.39 5.4K
15:42 61.39 61.39 61.39 61.39 9.3K
15:43 61.38 61.38 61.38 61.38 4.0K
15:44 61.38 61.38 61.38 61.38 3.7K
15:45 61.38 61.38 61.37 61.37 48.0K
15:46 61.38 61.38 61.38 61.38 1.6K
15:47 61.38 61.38 61.37 61.37 27.1K
15:48 61.37 61.38 61.37 61.38 76.2K
15:49 61.38 61.39 61.38 61.39 34.4K
15:50 61.39 61.39 61.38 61.38 60.4K
15:51 61.38 61.38 61.38 61.37 5.4K
15:52 61.38 61.38 61.37 61.38 56.9K
15:53 61.38 61.42 61.38 61.42 37.0K
15:54 61.41 61.43 61.41 61.43 33.8K
15:55 61.43 61.44 61.42 61.44 31.4K
15:56 61.44 61.44 61.43 61.43 7.2K
15:57 61.43 61.47 61.43 61.47 37.4K
15:58 61.47 61.47 61.47 61.47 55.9K
15:59 61.47 61.51 61.47 61.51 297.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 61.23 61.51 61.15 61.51 2.1M
2025-09-25 60.55 60.77 60.44 60.65 1.9M
2025-09-24 61.13 61.36 61.05 61.14 1.5M
2025-09-23 61.66 61.77 61.34 61.47 1.5M
2025-09-22 61.08 61.35 60.89 61.29 1.8M
2025-09-19 61.29 61.53 61.15 61.29 1.4M
2025-09-18 61.11 61.48 60.92 61.38 1.0M
2025-09-17 60.72 61.18 60.39 60.60 1.5M
2025-09-16 61.04 61.05 60.62 60.97 0.9M
2025-09-15 60.83 61.11 60.81 61.11 1.3M
2025-09-12 60.23 60.49 60.13 60.43 2.0M
2025-09-11 59.89 60.51 59.89 60.45 1.6M
2025-09-10 60.05 60.12 59.73 59.82 1.1M
2025-09-09 59.99 60.15 59.91 60.13 1.1M
2025-09-08 59.94 60.18 59.88 60.16 1.0M
2025-09-05 59.82 59.98 59.37 59.60 1.7M
2025-09-04 59.29 59.57 59.21 59.53 0.8M
2025-09-03 59.16 59.40 59.10 59.31 0.8M
2025-09-02 58.83 59.28 58.76 59.13 1.3M
2025-08-29 59.83 59.96 59.68 59.80 1.3M
2025-08-28 60.19 60.27 60.00 60.19 1.1M
2025-08-27 59.63 59.90 59.42 59.87 0.7M
2025-08-26 60.06 60.15 59.78 59.96 0.9M
2025-08-25 61.14 61.15 60.18 60.21 1.0M
2025-08-22 60.68 61.50 60.65 61.37 0.9M
2025-08-21 60.52 60.60 60.36 60.43 1.1M
2025-08-20 60.92 61.09 60.71 60.91 7.8M
2025-08-19 61.07 61.15 60.68 60.77 1.3M
2025-08-18 60.46 60.63 60.29 60.60 0.8M
2025-08-15 60.84 61.03 60.77 60.96 6.0M
2025-08-14 60.12 60.64 60.09 60.55 0.7M
2025-08-13 60.09 60.34 60.08 60.30 1.3M
2025-08-12 59.07 59.67 58.98 59.66 1.0M
2025-08-11 59.13 59.25 58.92 59.08 1.0M
2025-08-08 59.34 59.70 59.26 59.55 1.1M
2025-08-07 59.42 59.48 58.98 59.31 1.4M
2025-08-06 58.35 58.62 58.28 58.51 1.2M
2025-08-05 58.07 58.13 57.71 58.03 1.3M
2025-08-04 57.89 58.00 57.71 57.89 1.3M
2025-08-01 57.26 57.27 56.72 57.15 2.4M
2025-07-31 58.27 58.31 57.75 57.87 1.8M
2025-07-30 59.10 59.35 58.63 58.85 2.0M
2025-07-29 59.49 59.52 59.19 59.28 2.4M
2025-07-28 59.62 59.72 58.98 59.14 2.2M
2025-07-25 59.74 60.31 59.60 60.31 0.9M
2025-07-24 60.05 60.27 60.01 60.05 5.3M
2025-07-23 59.80 60.87 59.68 60.85 4.0M
2025-07-22 59.26 59.46 58.95 59.44 1.7M
2025-07-21 59.40 59.77 59.23 59.45 1.6M
2025-07-18 59.90 59.90 59.19 59.24 1.5M
2025-07-17 59.26 59.63 59.18 59.63 2.1M
2025-07-16 59.16 59.45 58.82 59.45 1.8M
2025-07-15 59.97 59.98 59.29 59.29 1.4M
2025-07-14 59.66 60.04 59.60 60.04 0.9M
2025-07-11 60.17 60.24 60.02 60.08 1.2M
2025-07-10 60.91 61.03 60.61 60.82 2.5M
2025-07-09 60.95 61.24 60.79 61.24 1.1M
2025-07-08 59.80 60.33 59.70 60.29 1.3M
2025-07-07 59.68 59.95 59.45 59.61 1.5M
2025-07-03 59.83 60.06 59.80 59.92 0.7M
2025-07-02 59.47 60.03 59.38 60.03 1.4M
2025-07-01 59.36 59.69 59.29 59.50 0.9M
2025-06-30 59.38 59.76 59.20 59.73 1.0M
2025-06-27 59.38 59.78 59.20 59.49 3.7M
2025-06-26 58.64 58.84 58.43 58.84 1.4M
2025-06-25 58.45 58.54 58.23 58.48 2.3M
2025-06-24 58.52 59.01 58.49 58.94 1.7M
2025-06-23 57.01 58.01 56.98 58.01 3.1M
2025-06-20 59.05 59.05 58.46 58.50 2.4M
2025-06-18 58.75 59.12 58.58 58.72 7.3M
2025-06-17 59.48 59.56 58.73 58.80 1.4M
2025-06-16 59.98 60.31 59.74 59.78 1.3M
2025-06-13 59.15 59.60 59.03 59.20 2.0M
2025-06-12 60.37 60.61 60.25 60.41 1.2M
2025-06-11 60.28 60.40 59.98 60.08 1.1M
2025-06-10 60.30 60.34 60.08 60.16 0.9M
2025-06-09 59.87 60.29 59.85 60.06 0.8M
2025-06-06 60.02 60.23 60.02 60.14 0.7M
2025-06-05 60.30 60.32 59.76 59.93 1.5M
2025-06-04 59.73 60.13 59.64 59.93 1.7M
2025-06-03 59.10 59.56 59.07 59.54 1.2M
2025-06-02 59.20 59.93 59.03 59.93 1.0M
2025-05-30 59.36 59.36 58.77 59.19 0.9M
2025-05-29 59.45 59.47 59.04 59.32 1.1M
2025-05-28 59.28 59.35 58.95 59.05 1.5M
2025-05-27 59.85 59.95 59.61 59.77 1.3M
2025-05-23 58.20 58.97 58.13 58.80 1.8M
2025-05-22 59.18 59.65 59.09 59.46 0.9M
2025-05-21 59.89 60.14 59.40 59.49 1.1M
2025-05-20 59.56 59.80 59.55 59.73 1.6M
2025-05-19 58.94 59.49 58.88 59.47 1.2M
2025-05-16 58.64 58.80 58.36 58.80 1.1M
2025-05-15 58.47 58.71 58.31 58.63 1.3M
2025-05-14 58.71 58.71 58.30 58.36 2.1M
2025-05-13 58.21 58.58 58.13 58.50 1.9M
2025-05-12 57.95 58.04 57.40 58.02 1.6M
2025-05-09 57.84 57.87 57.58 57.75 0.8M
2025-05-08 57.58 57.60 57.25 57.25 1.2M
2025-05-07 57.20 57.39 56.96 57.21 0.9M
2025-05-06 57.38 57.58 57.29 57.47 1.0M
2025-05-05 57.65 57.73 57.45 57.54 1.0M
2025-05-02 57.36 57.63 57.22 57.41 3.4M
2025-05-01 56.54 56.58 56.20 56.30 2.3M
2025-04-30 55.93 56.43 55.61 56.25 1.5M
2025-04-29 56.33 56.59 56.29 56.51 1.6M
2025-04-28 56.52 56.69 56.31 56.69 1.0M
2025-04-25 56.08 56.47 56.01 56.43 1.5M
2025-04-24 55.58 56.08 55.40 56.06 1.5M
2025-04-23 55.42 55.87 55.10 55.27 2.8M
2025-04-22 54.08 54.71 53.98 54.58 4.2M
2025-04-21 53.87 54.00 52.81 53.13 5.0M
2025-04-17 53.64 54.06 53.41 53.77 4.2M
2025-04-16 53.49 53.92 53.10 53.30 1.5M
2025-04-15 53.47 53.77 53.34 53.46 1.4M
2025-04-14 53.01 53.60 52.63 53.11 2.7M
2025-04-11 51.75 52.95 51.59 52.75 5.2M
2025-04-10 51.79 52.10 50.46 51.76 4.3M
2025-04-09 48.79 53.03 48.48 52.59 8.4M
2025-04-08 50.21 50.27 47.63 48.22 6.8M
2025-04-07 48.55 51.28 48.09 48.89 7.8M
2025-04-04 51.70 51.83 50.25 50.27 6.7M
2025-04-03 54.32 54.46 53.47 53.58 5.4M
2025-04-02 54.33 55.02 54.28 54.91 1.3M
2025-04-01 54.58 54.90 54.32 54.62 2.7M
2025-03-31 54.10 54.50 53.84 54.41 3.1M
2025-03-28 55.02 55.23 54.82 55.01 1.4M
2025-03-27 55.14 55.52 55.00 55.28 3.3M
2025-03-26 55.80 56.04 55.09 55.32 2.1M
2025-03-25 56.47 56.54 56.18 56.41 1.2M
2025-03-24 55.76 56.03 55.61 55.87 2.6M
2025-03-21 55.99 56.11 55.77 56.01 4.6M
2025-03-20 56.20 56.63 56.18 56.56 2.0M
2025-03-19 57.17 57.68 57.05 57.45 3.4M
2025-03-18 57.29 57.49 57.00 57.35 1.8M
2025-03-17 56.64 57.23 56.52 57.13 1.4M
2025-03-14 56.06 56.51 55.87 56.48 1.9M
2025-03-13 55.34 55.63 55.06 55.16 2.6M
2025-03-12 56.05 56.05 55.51 55.80 2.6M
2025-03-11 56.09 56.14 55.22 55.79 2.5M
2025-03-10 56.15 56.37 55.25 55.70 2.8M
2025-03-07 56.53 57.35 56.48 57.25 3.2M
2025-03-06 56.66 57.42 56.43 56.55 4.7M
2025-03-05 56.45 57.21 56.44 57.05 6.8M
2025-03-04 54.40 55.87 53.91 55.28 3.6M
2025-03-03 55.67 55.84 54.71 55.12 3.0M
2025-02-28 54.12 54.37 53.51 54.06 2.8M
2025-02-27 54.61 54.61 53.85 53.85 3.2M
2025-02-26 55.22 55.67 54.89 55.03 1.6M
2025-02-25 54.94 55.15 54.60 54.87 2.7M
2025-02-24 54.68 54.69 54.26 54.31 1.6M
2025-02-21 54.85 54.86 54.33 54.45 1.4M
2025-02-20 54.82 54.93 54.57 54.80 2.1M
2025-02-19 54.60 54.66 54.25 54.43 2.4M
2025-02-18 55.36 55.50 55.22 55.33 3.1M
2025-02-14 55.35 55.44 54.99 55.03 1.8M
2025-02-13 54.43 54.92 54.16 54.66 2.7M
2025-02-12 53.28 54.25 53.21 54.14 5.4M
2025-02-11 52.88 53.58 52.88 53.46 2.0M
2025-02-10 52.66 52.91 52.62 52.91 1.8M
2025-02-07 53.07 53.10 52.37 52.45 5.6M
2025-02-06 52.84 53.19 52.80 53.01 2.3M
2025-02-05 52.40 52.61 52.27 52.57 1.8M
2025-02-04 51.90 52.26 51.86 52.26 1.5M
2025-02-03 50.93 51.60 50.71 51.16 3.0M
2025-01-31 52.50 52.79 52.01 52.12 3.6M
2025-01-30 52.55 52.89 52.36 52.59 1.0M
2025-01-29 52.02 52.19 51.85 52.04 0.7M
2025-01-28 51.99 51.99 51.52 51.92 1.0M
2025-01-27 51.89 52.24 51.84 52.24 0.9M
2025-01-24 52.34 52.47 52.16 52.16 1.7M
2025-01-23 51.78 52.18 51.64 52.07 1.3M
2025-01-22 51.87 51.92 51.65 51.67 1.1M
2025-01-21 51.27 51.58 51.17 51.56 2.5M
2025-01-17 50.62 50.85 50.43 50.43 2.2M
2025-01-16 49.98 50.40 49.90 50.22 2.0M
2025-01-15 49.69 49.72 49.31 49.46 1.3M
2025-01-14 48.92 49.05 48.74 48.96 0.8M
2025-01-13 48.08 48.50 48.03 48.50 1.1M
2025-01-10 49.12 49.12 48.50 48.69 1.3M
2025-01-08 49.00 49.21 48.76 49.10 1.0M
2025-01-07 49.88 49.88 49.26 49.32 1.7M
2025-01-06 48.87 49.53 48.82 49.17 2.9M
2025-01-03 47.93 47.98 47.65 47.94 1.7M
2025-01-02 48.08 48.21 47.66 47.66 1.9M