The Financial Select Sector SPDR® Fund (XLF)

XLF
🏛️ Vereinigte Staaten →
53.86
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 53.71 53.81 53.71 53.81 410.3K
09:31 53.82 53.82 53.78 53.81 186.6K
09:32 53.82 53.84 53.80 53.83 141.0K
09:33 53.82 53.86 53.81 53.85 70.6K
09:34 53.85 53.91 53.85 53.88 56.3K
09:35 53.88 53.90 53.85 53.85 172.2K
09:36 53.86 53.89 53.83 53.86 189.2K
09:37 53.87 53.87 53.84 53.86 82.6K
09:38 53.85 53.89 53.85 53.86 69.5K
09:39 53.88 53.92 53.88 53.92 44.6K
09:40 53.92 53.95 53.92 53.95 138.7K
09:41 53.94 53.98 53.94 53.96 220.3K
09:42 53.96 53.99 53.96 53.97 80.4K
09:43 53.97 54.02 53.97 54.01 54.7K
09:44 54.00 54.02 53.99 54.00 110.7K
09:45 53.98 53.99 53.95 53.98 175.9K
09:46 53.98 54.03 53.98 54.03 109.9K
09:47 54.04 54.04 54.03 54.03 107.0K
09:48 54.03 54.04 54.03 54.03 239.9K
09:49 54.04 54.05 54.03 54.04 98.4K
09:50 54.05 54.07 54.03 54.03 373.3K
09:51 54.02 54.04 54.02 54.02 105.9K
09:52 54.02 54.03 54.01 54.03 110.9K
09:53 54.03 54.03 54.01 54.02 59.0K
09:54 54.04 54.05 54.03 54.03 71.8K
09:55 54.03 54.04 54.00 54.03 65.0K
09:56 54.04 54.04 54.02 54.04 42.4K
09:57 54.04 54.05 54.02 54.02 32.6K
09:58 54.02 54.03 54.02 54.03 28.5K
09:59 54.04 54.05 54.03 54.05 41.4K
10:00 54.06 54.09 54.04 54.06 137.8K
10:01 54.06 54.06 54.03 54.03 84.3K
10:02 54.04 54.04 54.00 54.01 41.3K
10:03 54.00 54.00 53.96 53.97 95.9K
10:04 53.97 54.00 53.97 53.98 112.6K
10:05 53.98 53.99 53.97 53.98 86.1K
10:06 53.98 53.98 53.95 53.95 41.4K
10:07 53.95 53.95 53.91 53.93 83.1K
10:08 53.92 53.94 53.92 53.93 233.4K
10:09 53.92 53.93 53.90 53.93 89.5K
10:10 53.94 53.94 53.90 53.90 43.9K
10:11 53.91 53.92 53.89 53.90 95.0K
10:12 53.90 53.92 53.90 53.90 76.4K
10:13 53.89 53.89 53.84 53.84 174.9K
10:14 53.84 53.86 53.84 53.85 85.8K
10:15 53.83 53.83 53.78 53.78 75.3K
10:16 53.80 53.82 53.79 53.81 84.4K
10:17 53.81 53.82 53.80 53.81 37.3K
10:18 53.80 53.81 53.78 53.78 75.7K
10:19 53.79 53.81 53.79 53.80 49.0K
10:20 53.79 53.80 53.77 53.80 70.8K
10:21 53.80 53.80 53.78 53.79 44.5K
10:22 53.80 53.81 53.78 53.79 60.8K
10:23 53.79 53.81 53.79 53.80 64.1K
10:24 53.79 53.79 53.75 53.75 26.2K
10:25 53.76 53.76 53.74 53.73 18.6K
10:26 53.73 53.75 53.73 53.74 57.8K
10:27 53.74 53.76 53.74 53.76 92.1K
10:28 53.76 53.77 53.75 53.77 103.7K
10:29 53.77 53.78 53.76 53.78 36.0K
10:30 53.77 53.77 53.74 53.75 130.9K
10:31 53.74 53.74 53.73 53.74 87.5K
10:32 53.74 53.75 53.71 53.73 219.5K
10:33 53.73 53.74 53.72 53.74 85.0K
10:34 53.73 53.73 53.69 53.69 187.5K
10:35 53.68 53.69 53.68 53.69 245.1K
10:36 53.69 53.70 53.67 53.68 145.6K
10:37 53.67 53.70 53.67 53.70 122.4K
10:38 53.70 53.74 53.68 53.74 109.8K
10:39 53.73 53.74 53.73 53.74 77.4K
10:40 53.74 53.77 53.74 53.77 52.8K
10:41 53.77 53.77 53.73 53.74 43.7K
10:42 53.75 53.75 53.74 53.75 50.7K
10:43 53.75 53.75 53.70 53.72 99.7K
10:44 53.72 53.72 53.70 53.70 39.3K
10:45 53.71 53.72 53.66 53.67 96.1K
10:46 53.68 53.69 53.66 53.68 100.1K
10:47 53.68 53.69 53.68 53.68 49.9K
10:48 53.68 53.69 53.68 53.68 46.7K
10:49 53.68 53.69 53.64 53.64 59.8K
10:50 53.66 53.67 53.66 53.67 84.0K
10:51 53.66 53.70 53.66 53.70 129.5K
10:52 53.71 53.71 53.67 53.69 60.0K
10:53 53.69 53.69 53.65 53.65 91.3K
10:54 53.66 53.67 53.65 53.66 23.2K
10:55 53.66 53.70 53.66 53.70 75.4K
10:56 53.69 53.70 53.67 53.68 53.9K
10:57 53.69 53.71 53.69 53.70 48.3K
10:58 53.70 53.72 53.70 53.70 51.4K
10:59 53.70 53.70 53.68 53.68 58.9K
11:00 53.69 53.71 53.69 53.70 71.1K
11:01 53.69 53.70 53.68 53.68 111.1K
11:02 53.69 53.70 53.67 53.69 84.4K
11:03 53.70 53.71 53.69 53.70 29.9K
11:04 53.70 53.71 53.69 53.70 52.3K
11:05 53.70 53.71 53.68 53.69 85.2K
11:06 53.69 53.72 53.69 53.71 118.3K
11:07 53.72 53.72 53.71 53.71 47.6K
11:08 53.71 53.72 53.71 53.71 16.8K
11:09 53.71 53.73 53.71 53.72 25.5K
11:10 53.72 53.73 53.71 53.71 54.8K
11:11 53.72 53.74 53.72 53.73 82.8K
11:12 53.74 53.74 53.73 53.74 36.2K
11:13 53.75 53.75 53.74 53.75 7.9K
11:14 53.75 53.75 53.73 53.73 41.2K
11:15 53.74 53.74 53.72 53.74 45.9K
11:16 53.73 53.76 53.69 53.76 857.1K
11:17 53.77 53.78 53.75 53.77 154.9K
11:18 53.77 53.78 53.77 53.78 106.1K
11:19 53.78 53.79 53.76 53.79 56.4K
11:20 53.80 53.80 53.78 53.78 86.7K
11:21 53.79 53.79 53.76 53.78 147.8K
11:22 53.78 53.80 53.77 53.80 59.1K
11:23 53.81 53.81 53.78 53.79 87.5K
11:24 53.79 53.80 53.78 53.80 72.6K
11:25 53.79 53.81 53.79 53.80 21.4K
11:26 53.80 53.82 53.80 53.82 62.1K
11:27 53.82 53.82 53.81 53.82 37.2K
11:28 53.82 53.82 53.81 53.81 86.4K
11:29 53.82 53.83 53.81 53.82 29.0K
11:30 53.83 53.84 53.83 53.84 55.2K
11:31 53.84 53.85 53.84 53.84 32.3K
11:32 53.85 53.86 53.84 53.86 24.9K
11:33 53.85 53.85 53.83 53.84 35.4K
11:34 53.83 53.85 53.83 53.85 51.9K
11:35 53.85 53.86 53.83 53.83 38.2K
11:36 53.84 53.85 53.84 53.85 24.8K
11:37 53.84 53.84 53.81 53.81 90.2K
11:38 53.81 53.83 53.81 53.82 27.7K
11:39 53.82 53.82 53.81 53.82 81.9K
11:40 53.82 53.84 53.82 53.82 91.7K
11:41 53.83 53.84 53.83 53.84 39.6K
11:42 53.84 53.84 53.81 53.82 52.7K
11:43 53.83 53.85 53.83 53.85 62.0K
11:44 53.86 53.86 53.84 53.84 29.4K
11:45 53.83 53.84 53.82 53.84 27.5K
11:46 53.84 53.84 53.82 53.84 22.4K
11:47 53.84 53.84 53.82 53.83 45.1K
11:48 53.83 53.84 53.82 53.84 25.4K
11:49 53.85 53.85 53.83 53.84 28.0K
11:50 53.84 53.84 53.81 53.81 46.7K
11:51 53.82 53.83 53.81 53.83 77.7K
11:52 53.82 53.82 53.81 53.81 33.5K
11:53 53.81 53.81 53.80 53.81 10.3K
11:54 53.81 53.81 53.78 53.81 100.3K
11:55 53.81 53.81 53.78 53.79 26.3K
11:56 53.79 53.80 53.79 53.80 14.4K
11:57 53.79 53.80 53.78 53.79 60.7K
11:58 53.79 53.81 53.78 53.78 40.0K
11:59 53.78 53.78 53.76 53.76 222.2K
12:00 53.77 53.77 53.75 53.75 44.6K
12:01 53.75 53.75 53.73 53.73 21.7K
12:02 53.74 53.75 53.73 53.74 52.6K
12:03 53.73 53.76 53.73 53.75 64.8K
12:04 53.74 53.76 53.74 53.75 39.9K
12:05 53.76 53.76 53.75 53.76 32.1K
12:06 53.76 53.78 53.76 53.76 59.5K
12:07 53.77 53.78 53.76 53.76 16.2K
12:08 53.77 53.78 53.77 53.78 15.7K
12:09 53.78 53.78 53.76 53.78 41.3K
12:10 53.78 53.78 53.76 53.77 71.4K
12:11 53.78 53.79 53.78 53.78 23.5K
12:12 53.78 53.79 53.78 53.79 18.2K
12:13 53.78 53.79 53.78 53.79 28.1K
12:14 53.80 53.81 53.79 53.81 55.6K
12:15 53.81 53.83 53.81 53.82 65.9K
12:16 53.81 53.82 53.81 53.82 14.3K
12:17 53.80 53.82 53.80 53.82 71.8K
12:18 53.82 53.83 53.81 53.83 47.7K
12:19 53.83 53.84 53.82 53.83 24.6K
12:20 53.84 53.86 53.84 53.86 40.2K
12:21 53.86 53.88 53.86 53.87 24.2K
12:22 53.88 53.89 53.88 53.89 31.0K
12:23 53.89 53.91 53.89 53.90 49.2K
12:24 53.90 53.92 53.90 53.91 23.7K
12:25 53.92 53.94 53.92 53.94 97.9K
12:26 53.94 53.96 53.94 53.96 138.2K
12:27 53.96 53.96 53.94 53.94 51.8K
12:28 53.94 53.94 53.92 53.93 38.1K
12:29 53.93 53.95 53.93 53.94 29.1K
12:30 53.95 53.95 53.94 53.95 26.1K
12:31 53.95 53.96 53.94 53.94 84.1K
12:32 53.93 53.94 53.93 53.93 52.6K
12:33 53.91 53.92 53.91 53.91 32.2K
12:34 53.92 53.94 53.92 53.93 35.5K
12:35 53.92 53.93 53.91 53.91 51.9K
12:36 53.92 53.94 53.92 53.94 26.3K
12:37 53.95 53.96 53.95 53.95 32.8K
12:38 53.95 53.96 53.95 53.96 12.9K
12:39 53.95 53.96 53.95 53.96 42.0K
12:40 53.95 53.96 53.94 53.94 25.1K
12:41 53.94 53.95 53.93 53.95 24.8K
12:42 53.94 53.95 53.94 53.95 15.8K
12:43 53.95 53.96 53.94 53.95 23.2K
12:44 53.96 53.97 53.96 53.97 18.7K
12:45 53.97 53.97 53.95 53.95 33.0K
12:46 53.96 53.96 53.94 53.95 37.7K
12:47 53.96 53.96 53.94 53.96 24.1K
12:48 53.96 53.97 53.95 53.97 16.1K
12:49 53.97 53.98 53.97 53.98 65.4K
12:50 53.97 53.98 53.96 53.98 77.3K
12:51 53.98 53.98 53.96 53.97 19.8K
12:52 53.97 53.98 53.97 53.97 7.7K
12:53 53.98 53.98 53.96 53.97 34.6K
12:54 53.97 53.97 53.96 53.97 5.1K
12:55 53.97 53.97 53.96 53.97 66.5K
12:56 53.98 53.99 53.97 53.97 30.8K
12:57 53.97 54.01 53.97 54.01 52.7K
12:58 54.00 54.02 54.00 54.02 147.5K
12:59 54.02 54.03 54.02 54.03 19.0K
13:00 54.02 54.02 54.00 54.00 50.7K
13:01 54.00 54.02 53.99 54.01 541.9K
13:02 54.02 54.02 54.01 54.01 27.9K
13:03 54.02 54.02 53.99 54.00 10.6K
13:04 53.99 54.00 53.98 53.98 14.5K
13:05 53.97 53.99 53.97 53.99 25.2K
13:06 53.99 54.00 53.98 53.99 32.9K
13:07 53.99 53.99 53.97 53.97 9.6K
13:08 53.97 53.97 53.96 53.97 36.9K
13:09 53.97 53.99 53.97 53.99 285.5K
13:10 53.99 54.00 53.98 53.99 30.0K
13:11 53.99 53.99 53.99 53.99 18.1K
13:12 54.00 54.01 53.99 53.99 31.8K
13:13 54.00 54.01 53.99 54.01 55.3K
13:14 54.00 54.01 54.00 54.00 12.9K
13:15 54.01 54.02 54.01 54.01 48.3K
13:16 54.02 54.03 54.02 54.03 31.0K
13:17 54.03 54.03 54.02 54.02 29.9K
13:18 54.02 54.02 54.00 54.01 18.5K
13:19 54.00 54.01 53.99 53.99 44.4K
13:20 53.98 53.99 53.97 53.98 87.6K
13:21 53.98 53.99 53.97 53.97 13.5K
13:22 53.97 53.99 53.97 53.98 25.3K
13:23 53.99 54.00 53.99 54.00 20.3K
13:24 54.00 54.02 54.00 54.02 1,026.5K
13:25 54.02 54.02 54.01 54.01 23.7K
13:26 54.00 54.02 54.00 54.02 22.3K
13:27 54.01 54.02 54.00 54.01 15.8K
13:28 54.00 54.01 53.99 54.00 21.2K
13:29 54.00 54.01 54.00 54.00 28.0K
13:30 54.00 54.01 54.00 54.01 15.3K
13:31 54.01 54.01 54.00 54.00 30.3K
13:32 54.00 54.00 53.99 53.99 18.4K
13:33 54.00 54.01 54.00 54.01 29.8K
13:34 54.01 54.01 53.99 54.00 11.4K
13:35 53.99 54.00 53.99 53.99 167.5K
13:36 54.00 54.01 53.99 54.01 29.7K
13:37 54.01 54.02 54.01 54.02 23.1K
13:38 54.00 54.01 54.00 54.01 1,021.6K
13:39 54.01 54.02 54.00 54.01 78.3K
13:40 54.02 54.03 54.02 54.02 27.2K
13:41 54.02 54.03 54.01 54.03 36.6K
13:42 54.03 54.03 54.02 54.02 2.0K
13:43 54.03 54.05 54.02 54.05 27.8K
13:44 54.05 54.05 54.02 54.03 13.7K
13:45 54.03 54.03 54.02 54.02 39.8K
13:46 54.02 54.02 54.00 54.01 22.1K
13:47 54.01 54.02 54.01 54.01 9.7K
13:48 54.00 54.01 53.99 54.01 20.3K
13:49 54.01 54.01 53.99 53.99 15.3K
13:50 53.99 54.00 53.98 53.99 36.4K
13:51 53.98 54.00 53.98 53.99 15.6K
13:52 53.99 54.00 53.99 54.00 6.7K
13:53 54.00 54.00 53.98 53.98 20.5K
13:54 53.98 53.98 53.96 53.98 33.4K
13:55 53.98 53.98 53.96 53.97 25.1K
13:56 53.97 53.97 53.96 53.97 11.6K
13:57 53.97 53.99 53.97 53.98 16.7K
13:58 53.99 53.99 53.97 53.99 16.9K
13:59 53.99 54.01 53.99 54.01 24.7K
14:00 54.00 54.01 54.00 54.00 32.3K
14:01 54.00 54.01 53.99 53.98 613.3K
14:02 53.99 53.99 53.97 53.99 24.6K
14:03 53.99 53.99 53.98 53.98 19.7K
14:04 53.98 53.98 53.96 53.96 29.8K
14:05 53.96 53.96 53.93 53.93 22.4K
14:06 53.93 53.93 53.92 53.93 64.5K
14:07 53.92 53.95 53.92 53.94 49.7K
14:08 53.93 53.93 53.93 53.93 12.5K
14:09 53.92 53.93 53.92 53.93 8.2K
14:10 53.93 53.94 53.92 53.92 48.0K
14:11 53.93 53.94 53.93 53.93 5.9K
14:12 53.95 53.96 53.95 53.96 48.7K
14:13 53.96 53.97 53.96 53.96 19.1K
14:14 53.96 53.97 53.96 53.97 4.9K
14:15 53.98 54.00 53.98 54.00 29.0K
14:16 53.99 54.00 53.99 53.99 22.6K
14:17 53.99 54.00 53.99 54.00 21.5K
14:18 53.99 54.00 53.98 53.99 42.0K
14:19 53.99 53.99 53.97 53.98 19.9K
14:20 53.98 53.98 53.96 53.96 60.0K
14:21 53.96 53.99 53.96 53.98 27.3K
14:22 53.98 53.99 53.98 53.98 16.6K
14:23 53.99 53.99 53.97 53.99 25.0K
14:24 53.99 54.00 53.99 53.98 39.6K
14:25 53.99 54.01 53.99 54.00 52.1K
14:26 54.00 54.01 53.98 53.98 29.4K
14:27 53.99 53.99 53.98 53.98 43.8K
14:28 53.97 53.98 53.97 53.98 23.0K
14:29 53.97 53.99 53.97 53.98 70.9K
14:30 53.99 54.01 53.99 54.01 30.7K
14:31 54.00 54.01 54.00 54.01 49.0K
14:32 54.02 54.02 54.01 54.02 11.0K
14:33 54.02 54.02 54.00 54.00 33.6K
14:34 54.01 54.01 53.99 53.99 35.3K
14:35 54.00 54.01 53.99 54.01 14.8K
14:36 54.01 54.01 54.00 54.01 10.2K
14:37 54.00 54.00 53.98 53.98 20.4K
14:38 53.98 54.01 53.98 54.01 51.6K
14:39 54.00 54.01 54.00 54.00 18.5K
14:40 54.00 54.00 53.99 53.99 10.8K
14:41 53.99 54.00 53.99 54.00 9.4K
14:42 53.99 53.99 53.98 53.99 15.5K
14:43 53.98 53.99 53.98 53.99 3.6K
14:44 53.99 53.99 53.98 53.99 45.3K
14:45 53.99 53.99 53.97 53.98 184.4K
14:46 53.98 53.98 53.95 53.97 58.7K
14:47 53.97 53.98 53.97 53.98 31.3K
14:48 53.98 53.99 53.97 53.99 27.1K
14:49 53.99 54.00 53.99 54.00 35.3K
14:50 53.99 54.00 53.98 53.99 42.1K
14:51 53.99 53.99 53.98 53.99 6.4K
14:52 53.98 53.98 53.96 53.98 90.1K
14:53 53.98 53.98 53.98 53.97 8.6K
14:54 53.97 53.99 53.96 53.99 52.4K
14:55 53.99 54.00 53.98 54.00 27.1K
14:56 54.00 54.00 54.00 54.00 10.2K
14:57 53.99 54.00 53.99 54.00 12.8K
14:58 53.99 54.00 53.99 53.99 15.2K
14:59 54.00 54.00 53.98 53.98 69.2K
15:00 53.98 53.99 53.98 53.99 65.1K
15:01 53.98 53.98 53.97 53.98 46.3K
15:02 53.98 53.98 53.96 53.96 45.7K
15:03 53.96 53.97 53.95 53.96 10.8K
15:04 53.97 53.97 53.96 53.96 13.7K
15:05 53.96 53.96 53.96 53.96 4.4K
15:06 53.96 53.96 53.94 53.94 20.4K
15:07 53.94 53.94 53.93 53.92 43.1K
15:08 53.92 53.93 53.92 53.93 13.0K
15:09 53.92 53.93 53.92 53.91 191.5K
15:10 53.90 53.91 53.89 53.90 21.2K
15:11 53.90 53.92 53.90 53.92 29.0K
15:12 53.91 53.93 53.91 53.92 20.1K
15:13 53.92 53.93 53.92 53.93 32.7K
15:14 53.93 53.93 53.91 53.91 39.5K
15:15 53.91 53.91 53.89 53.90 59.6K
15:16 53.90 53.92 53.90 53.91 36.8K
15:17 53.91 53.93 53.91 53.93 59.0K
15:18 53.93 53.93 53.92 53.92 27.9K
15:19 53.92 53.93 53.91 53.92 41.7K
15:20 53.92 53.93 53.91 53.93 24.8K
15:21 53.92 53.93 53.91 53.93 14.7K
15:22 53.92 53.93 53.92 53.93 21.4K
15:23 53.93 53.94 53.93 53.93 47.0K
15:24 53.93 53.93 53.93 53.93 10.2K
15:25 53.93 53.93 53.92 53.93 34.0K
15:26 53.92 53.93 53.91 53.92 33.1K
15:27 53.92 53.92 53.91 53.92 40.8K
15:28 53.92 53.92 53.91 53.92 17.2K
15:29 53.92 53.92 53.91 53.91 40.0K
15:30 53.91 53.91 53.89 53.90 118.4K
15:31 53.90 53.90 53.88 53.89 60.9K
15:32 53.89 53.89 53.89 53.89 30.3K
15:33 53.90 53.90 53.89 53.89 55.6K
15:34 53.89 53.91 53.89 53.90 70.4K
15:35 53.91 53.91 53.90 53.90 92.2K
15:36 53.90 53.90 53.89 53.89 133.3K
15:37 53.89 53.90 53.89 53.89 25.6K
15:38 53.89 53.91 53.89 53.90 146.2K
15:39 53.91 53.92 53.91 53.92 77.1K
15:40 53.91 53.91 53.90 53.90 76.7K
15:41 53.89 53.89 53.88 53.89 68.9K
15:42 53.90 53.90 53.89 53.90 53.3K
15:43 53.89 53.90 53.88 53.89 193.6K
15:44 53.89 53.89 53.87 53.87 72.8K
15:45 53.87 53.88 53.87 53.88 54.3K
15:46 53.88 53.88 53.86 53.87 247.9K
15:47 53.87 53.87 53.86 53.87 209.8K
15:48 53.87 53.89 53.86 53.89 126.2K
15:49 53.88 53.90 53.88 53.90 121.8K
15:50 53.89 53.90 53.89 53.89 583.9K
15:51 53.90 53.90 53.85 53.86 205.5K
15:52 53.86 53.86 53.85 53.85 359.4K
15:53 53.86 53.87 53.86 53.87 84.8K
15:54 53.87 53.91 53.86 53.91 247.2K
15:55 53.91 53.91 53.86 53.87 750.9K
15:56 53.88 53.88 53.85 53.85 255.9K
15:57 53.85 53.88 53.85 53.88 255.5K
15:58 53.87 53.88 53.86 53.88 550.2K
15:59 53.87 53.87 53.85 53.86 1,498.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 53.71 54.10 53.64 53.86 30.7M
2025-09-25 53.47 53.71 53.24 53.47 24.8M
2025-09-24 53.83 53.96 53.50 53.61 23.9M
2025-09-23 53.95 54.49 53.63 53.76 28.7M
2025-09-22 53.70 54.06 53.64 54.00 32.4M
2025-09-19 54.26 54.41 53.92 54.25 46.7M
2025-09-18 54.11 54.50 53.99 54.13 36.6M
2025-09-17 53.67 54.33 53.65 54.08 48.0M
2025-09-16 53.61 53.67 53.27 53.56 28.5M
2025-09-15 53.89 54.09 53.62 53.68 31.9M
2025-09-12 53.96 54.07 53.71 53.80 25.7M
2025-09-11 53.19 54.07 53.18 54.03 36.6M
2025-09-10 53.17 53.40 52.93 53.16 32.9M
2025-09-09 52.98 53.59 52.96 53.34 38.9M
2025-09-08 53.09 53.17 52.84 53.11 49.5M
2025-09-05 54.11 54.25 52.87 53.07 58.4M
2025-09-04 53.69 54.08 53.57 54.06 32.7M
2025-09-03 53.50 53.60 53.13 53.50 36.4M
2025-09-02 53.70 53.70 53.12 53.59 38.7M
2025-08-29 53.90 54.14 53.80 53.99 36.1M
2025-08-28 53.89 53.91 53.70 53.85 28.8M
2025-08-27 53.54 53.94 53.51 53.78 39.5M
2025-08-26 53.10 53.69 53.10 53.67 27.9M
2025-08-25 53.47 53.58 53.24 53.26 24.8M
2025-08-22 52.97 53.68 52.95 53.57 47.2M
2025-08-21 52.72 52.80 52.35 52.70 29.0M
2025-08-20 52.64 53.01 52.51 52.87 39.1M
2025-08-19 52.45 52.87 52.45 52.60 24.9M
2025-08-18 52.39 52.56 52.29 52.50 25.4M
2025-08-15 53.13 53.16 52.42 52.46 46.1M
2025-08-14 52.71 53.05 52.53 53.01 35.8M
2025-08-13 52.66 52.91 52.49 52.76 41.2M
2025-08-12 52.05 52.55 52.05 52.46 37.5M
2025-08-11 51.96 52.03 51.72 51.83 29.4M
2025-08-08 51.67 51.97 51.50 51.85 39.5M
2025-08-07 52.18 52.25 51.22 51.37 43.1M
2025-08-06 51.81 52.03 51.66 51.95 34.2M
2025-08-05 52.05 52.09 51.36 51.70 33.6M
2025-08-04 51.60 51.91 51.49 51.91 40.1M
2025-08-01 51.72 51.76 51.05 51.40 63.1M
2025-07-31 52.48 52.99 52.27 52.37 46.2M
2025-07-30 52.78 53.03 52.44 52.70 37.3M
2025-07-29 53.25 53.30 52.68 52.80 37.9M
2025-07-28 53.38 53.44 52.96 53.07 29.1M
2025-07-25 53.10 53.49 52.99 53.44 29.0M
2025-07-24 53.12 53.44 53.01 53.07 32.4M
2025-07-23 52.80 53.10 52.56 53.10 32.1M
2025-07-22 52.50 52.75 52.47 52.68 32.3M
2025-07-21 52.57 52.94 52.37 52.39 36.9M
2025-07-18 52.58 52.65 52.43 52.54 29.8M
2025-07-17 51.87 52.60 51.81 52.51 48.2M
2025-07-16 51.93 52.06 51.33 52.01 46.7M
2025-07-15 52.34 52.45 51.65 51.65 47.7M
2025-07-14 52.15 52.58 52.02 52.55 27.6M
2025-07-11 52.36 52.41 52.08 52.16 30.3M
2025-07-10 52.28 52.76 52.28 52.71 28.0M
2025-07-09 52.48 52.50 52.14 52.40 36.6M
2025-07-08 52.56 52.60 52.18 52.21 53.7M
2025-07-07 53.13 53.25 52.42 52.68 34.0M
2025-07-03 52.75 53.27 52.70 53.19 25.9M
2025-07-02 52.75 52.76 52.34 52.62 40.8M
2025-07-01 52.24 52.77 52.21 52.66 33.8M
2025-06-30 52.18 52.44 52.14 52.37 42.5M
2025-06-27 51.75 52.23 51.70 51.94 39.0M
2025-06-26 51.44 51.83 51.41 51.79 37.9M
2025-06-25 51.59 51.60 51.30 51.41 33.1M
2025-06-24 51.32 51.77 51.28 51.58 41.2M
2025-06-23 50.20 50.84 49.84 50.82 43.0M
2025-06-20 50.37 50.58 50.22 50.36 44.5M
2025-06-18 50.22 50.77 50.15 50.22 45.7M
2025-06-17 50.27 50.48 50.09 50.24 31.1M
2025-06-16 50.32 50.88 50.31 50.53 35.6M
2025-06-13 50.35 50.46 49.81 49.96 54.9M
2025-06-12 50.70 51.01 50.50 51.00 25.5M
2025-06-11 51.11 51.34 50.81 51.00 39.4M
2025-06-10 50.99 51.08 50.88 51.06 27.7M
2025-06-09 51.34 51.36 50.69 51.00 28.3M
2025-06-06 51.17 51.44 51.05 51.28 35.0M
2025-06-05 50.80 50.88 50.45 50.65 42.0M
2025-06-04 51.15 51.21 50.78 50.79 24.6M
2025-06-03 50.82 51.13 50.41 51.08 33.7M
2025-06-02 50.61 51.00 50.29 50.98 30.1M
2025-05-30 50.68 51.05 50.46 50.96 38.0M
2025-05-29 50.76 50.86 50.36 50.85 34.1M
2025-05-28 50.89 51.02 50.51 50.59 31.7M
2025-05-27 50.44 50.96 50.26 50.93 38.6M
2025-05-23 49.59 50.29 49.57 50.05 33.6M
2025-05-22 50.18 50.52 49.97 50.23 33.7M
2025-05-21 51.02 51.17 50.25 50.29 40.0M
2025-05-20 51.38 51.52 51.11 51.34 26.9M
2025-05-19 51.32 51.77 51.24 51.62 26.3M
2025-05-16 51.27 51.67 51.16 51.59 53.4M
2025-05-15 50.87 51.36 50.83 51.28 34.7M
2025-05-14 51.11 51.17 50.79 50.94 38.8M
2025-05-13 51.00 51.32 50.91 51.08 34.0M
2025-05-12 51.11 51.20 50.55 50.87 44.3M
2025-05-09 49.96 50.04 49.72 49.86 22.1M
2025-05-08 49.84 50.37 49.73 49.86 31.3M
2025-05-07 49.32 49.72 49.26 49.45 30.1M
2025-05-06 49.00 49.56 48.97 49.16 28.9M
2025-05-05 49.34 49.83 49.10 49.44 24.1M
2025-05-02 49.49 49.94 49.33 49.76 35.0M
2025-05-01 48.58 49.07 48.44 48.75 34.4M
2025-04-30 48.15 48.93 47.50 48.76 33.8M
2025-04-29 48.18 48.76 47.96 48.67 42.5M
2025-04-28 48.22 48.57 47.83 48.17 33.9M
2025-04-25 48.01 48.23 47.70 48.02 28.1M
2025-04-24 47.55 48.34 47.36 48.25 26.8M
2025-04-23 48.04 48.73 47.56 47.72 50.3M
2025-04-22 46.34 47.28 46.20 47.16 38.2M
2025-04-21 46.41 46.55 45.14 45.65 43.1M
2025-04-17 46.50 47.21 46.43 46.65 61.9M
2025-04-16 47.17 47.34 46.18 46.53 48.1M
2025-04-15 47.42 47.90 47.23 47.27 41.8M
2025-04-14 47.35 47.62 46.87 47.15 52.0M
2025-04-11 45.60 46.97 45.37 46.67 63.6M
2025-04-10 46.53 46.60 44.54 45.91 93.3M
2025-04-09 43.24 47.61 43.07 47.23 177.2M
2025-04-08 45.80 46.22 43.24 43.92 98.8M
2025-04-07 42.84 45.65 42.21 44.09 180.0M
2025-04-04 46.07 46.41 44.09 44.20 128.1M
2025-04-03 48.20 48.65 47.60 47.69 101.2M
2025-04-02 49.35 50.33 49.27 50.16 41.8M
2025-04-01 49.62 49.97 49.20 49.75 38.0M
2025-03-31 48.72 50.06 48.58 49.81 38.0M
2025-03-28 50.03 50.30 49.02 49.21 45.4M
2025-03-27 50.19 50.45 49.79 50.18 32.3M
2025-03-26 50.58 50.91 50.09 50.28 39.8M
2025-03-25 50.33 50.51 50.08 50.43 24.9M
2025-03-24 49.79 50.27 49.66 50.15 43.2M
2025-03-21 49.39 49.64 49.03 49.46 53.4M
2025-03-20 49.29 49.98 49.20 49.64 46.3M
2025-03-19 49.06 49.83 48.86 49.57 44.3M
2025-03-18 49.13 49.29 48.85 49.03 32.7M
2025-03-17 48.33 49.33 48.32 49.09 43.6M
2025-03-14 47.87 48.60 47.62 48.52 49.5M
2025-03-13 47.80 48.08 47.28 47.42 50.0M
2025-03-12 48.12 48.19 47.22 47.68 60.7M
2025-03-11 47.95 48.08 47.28 47.61 73.0M
2025-03-10 48.29 48.61 47.46 48.02 78.2M
2025-03-07 49.20 49.33 48.25 49.12 87.4M
2025-03-06 49.62 49.96 49.06 49.38 55.5M
2025-03-05 49.94 50.45 49.56 50.21 75.6M
2025-03-04 51.22 51.28 49.64 49.92 99.3M
2025-03-03 52.32 52.64 51.37 51.74 76.1M
2025-02-28 51.39 52.26 51.17 52.18 63.5M
2025-02-27 51.03 51.80 50.99 51.13 44.4M
2025-02-26 50.97 51.32 50.75 50.85 31.3M
2025-02-25 51.27 51.41 50.31 50.96 50.1M
2025-02-24 50.99 51.41 50.68 50.97 56.7M
2025-02-21 51.41 51.50 50.65 50.75 51.8M
2025-02-20 52.11 52.15 51.04 51.39 47.1M
2025-02-19 52.04 52.25 51.90 52.19 31.7M
2025-02-18 51.88 52.20 51.75 52.17 33.5M
2025-02-14 51.77 52.02 51.75 51.80 29.6M
2025-02-13 51.50 51.77 51.28 51.70 36.4M
2025-02-12 51.28 51.38 50.92 51.36 45.5M
2025-02-11 51.33 51.64 51.02 51.54 45.2M
2025-02-10 51.91 51.98 51.19 51.41 37.9M
2025-02-07 52.17 52.26 51.78 51.82 40.6M
2025-02-06 51.98 52.13 51.76 52.11 34.4M
2025-02-05 51.36 51.69 51.14 51.68 34.8M
2025-02-04 51.32 51.39 51.00 51.14 41.7M
2025-02-03 50.75 51.40 50.41 51.26 77.4M
2025-01-31 51.83 51.97 51.44 51.47 40.4M
2025-01-30 51.75 52.04 51.43 51.77 64.3M
2025-01-29 51.18 51.74 51.17 51.28 43.6M
2025-01-28 51.35 51.55 51.11 51.32 39.9M
2025-01-27 50.76 51.44 50.62 51.41 61.7M
2025-01-24 50.53 50.90 50.48 50.85 39.1M
2025-01-23 50.49 50.79 50.48 50.70 32.0M
2025-01-22 50.65 50.66 50.21 50.41 37.2M
2025-01-21 50.40 50.71 50.39 50.65 33.3M
2025-01-17 49.91 50.32 49.73 50.23 43.7M
2025-01-16 49.46 49.85 49.46 49.81 33.8M
2025-01-15 49.28 49.61 49.01 49.48 61.2M
2025-01-14 47.85 48.29 47.74 48.25 39.4M
2025-01-13 47.08 47.68 47.04 47.66 36.0M
2025-01-10 48.10 48.14 47.15 47.32 53.1M
2025-01-08 48.34 48.50 48.02 48.49 36.4M
2025-01-07 48.65 48.76 48.12 48.33 57.7M
2025-01-06 48.80 49.02 48.35 48.44 54.3M
2025-01-03 48.49 48.62 48.08 48.59 25.2M
2025-01-02 48.58 48.77 47.94 48.21 38.2M