Bluestar Fintech (BFNQ)

BFNQ
🏛️ Deutschland →
489.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 436.12 436.79 431.50 432.18 0.0M
2023-12-28 435.83 437.07 434.78 436.77 0.0M
2023-12-27 431.84 436.36 431.67 435.53 0.0M
2023-12-26 429.50 432.15 429.44 431.40 0.0M
2023-12-25 429.76 429.89 429.29 429.44 0.0M
2023-12-22 428.06 430.60 427.19 429.48 0.0M
2023-12-21 421.74 428.02 421.28 427.80 0.0M
2023-12-20 429.42 431.68 421.74 422.06 0.0M
2023-12-19 420.40 429.49 420.26 429.49 0.0M
2023-12-18 418.00 421.32 416.83 420.30 0.0M
2023-12-15 418.70 420.96 416.09 418.21 0.0M
2023-12-14 414.68 424.07 414.68 418.94 0.0M
2023-12-13 403.93 414.50 401.46 413.66 0.0M
2023-12-12 402.92 404.26 400.05 403.75 0.0M
2023-12-11 401.90 404.48 401.66 402.66 0.0M
2023-12-08 398.36 402.44 397.02 401.91 0.0M
2023-12-07 396.71 398.90 395.04 398.34 0.0M
2023-12-06 394.95 401.95 394.95 397.06 0.0M
2023-12-05 397.33 397.45 391.85 395.03 0.0M
2023-12-04 397.35 399.68 394.81 397.37 0.0M
2023-12-01 387.49 397.19 386.90 396.76 0.0M
2023-11-30 386.58 387.98 384.75 387.98 0.0M
2023-11-29 381.30 389.81 381.30 386.52 0.0M
2023-11-28 375.86 381.43 375.09 381.01 0.0M
2023-11-27 372.71 376.97 372.71 375.74 0.0M
2023-11-24 370.64 372.91 370.07 372.88 0.0M
2023-11-23 370.47 370.82 370.47 370.55 0.0M
2023-11-22 367.05 372.11 366.92 370.31 0.0M
2023-11-21 369.55 370.43 367.11 367.48 0.0M
2023-11-20 365.84 369.83 365.46 369.32 0.0M
2023-11-17 361.66 366.08 361.52 365.74 0.0M
2023-11-16 365.54 365.63 360.58 361.63 0.0M
2023-11-15 362.19 368.31 362.14 365.71 0.0M
2023-11-14 349.26 363.02 349.23 361.65 0.0M
2023-11-13 347.41 350.21 345.96 349.18 0.0M
2023-11-10 346.05 347.37 343.49 347.19 0.0M
2023-11-09 345.28 351.66 345.01 346.57 0.0M
2023-11-08 342.90 346.60 342.45 345.64 0.0M
2023-11-07 341.23 344.40 340.18 342.66 0.0M
2023-11-06 344.38 345.53 339.49 341.50 0.0M
2023-11-03 337.39 346.03 337.37 344.34 0.0M
2023-11-02 324.47 337.39 324.43 337.33 0.0M
2023-11-01 321.94 324.24 320.47 323.87 0.0M
2023-10-31 318.05 322.41 317.89 321.90 0.0M
2023-10-30 315.68 319.02 314.99 317.87 0.0M
2023-10-27 319.99 321.09 315.06 315.91 0.0M
2023-10-26 323.43 323.71 319.04 319.96 0.0M
2023-10-25 338.98 339.31 322.45 323.60 0.0M
2023-10-24 335.59 341.64 335.23 339.02 0.0M
2023-10-23 337.98 339.19 332.62 335.41 0.0M
2023-10-20 342.82 342.82 337.71 337.97 0.0M
2023-10-19 346.50 348.24 342.25 342.76 0.0M
2023-10-18 352.58 353.88 346.19 346.53 0.0M
2023-10-17 348.49 354.04 346.58 352.58 0.0M
2023-10-16 345.04 349.56 344.11 348.43 0.0M
2023-10-13 350.40 350.40 343.58 344.97 0.0M
2023-10-12 355.77 356.91 348.47 350.54 0.0M
2023-10-11 355.86 358.41 353.01 355.76 0.0M
2023-10-10 349.50 357.87 349.48 355.75 0.0M
2023-10-09 349.72 350.65 345.39 349.36 0.0M
2023-10-06 345.79 351.78 342.86 349.60 0.0M
2023-10-05 346.02 347.16 342.80 345.68 0.0M
2023-10-04 342.49 346.42 341.74 345.97 0.0M
2023-10-03 352.05 352.15 341.56 342.53 0.0M
2023-10-02 355.21 355.37 351.10 352.15 0.0M
2023-09-29 355.09 360.19 354.69 355.38 0.0M
2023-09-28 353.36 356.57 351.11 355.02 0.0M
2023-09-27 353.84 356.34 350.95 353.53 0.0M
2023-09-26 359.93 359.94 353.77 353.93 0.0M
2023-09-25 360.22 360.56 357.29 359.84 0.0M
2023-09-22 360.88 363.15 360.11 360.33 0.0M
2023-09-21 369.63 369.63 360.86 360.89 0.0M
2023-09-20 373.18 375.57 369.57 370.01 0.0M
2023-09-19 376.24 376.26 371.38 373.24 0.0M
2023-09-18 378.06 378.12 374.94 376.17 0.0M
2023-09-15 379.41 380.50 377.16 378.09 0.0M
2023-09-14 376.41 379.81 376.40 379.54 0.0M
2023-09-13 378.93 378.93 375.50 376.52 0.0M
2023-09-12 379.08 380.52 377.36 378.76 0.0M
2023-09-11 377.28 379.83 376.79 379.11 0.0M
2023-09-08 378.30 379.08 376.68 377.23 0.0M
2023-09-07 380.92 380.93 376.10 378.35 0.0M
2023-09-06 381.97 383.75 379.41 380.94 0.0M
2023-09-05 386.40 386.52 381.78 381.91 0.0M
2023-09-04 386.19 386.93 386.18 386.37 0.0M
2023-09-01 383.05 386.59 382.59 386.35 0.0M
2023-08-31 383.26 384.70 382.23 383.06 0.0M
2023-08-30 380.46 383.57 379.93 383.37 0.0M
2023-08-29 374.73 380.58 374.07 380.11 0.0M
2023-08-28 370.86 375.21 370.84 374.59 0.0M
2023-08-25 366.45 372.48 365.66 370.72 0.0M
2023-08-24 370.56 371.52 366.38 366.66 0.0M
2023-08-23 366.90 371.03 366.80 370.45 0.0M
2023-08-22 366.93 369.69 366.69 366.92 0.0M
2023-08-21 367.89 368.46 364.40 366.83 0.0M
2023-08-18 367.29 368.79 362.00 367.89 0.0M
2023-08-17 377.15 377.15 367.03 367.35 0.0M
2023-08-16 379.83 380.29 377.11 377.37 0.0M
2023-08-15 385.08 385.75 379.53 380.12 0.0M
2023-08-14 386.25 386.28 382.64 385.04 0.0M
2023-08-11 388.31 388.47 385.23 386.43 0.0M
2023-08-10 388.51 393.72 387.36 388.63 0.0M
2023-08-09 391.07 392.15 387.60 388.59 0.0M
2023-08-08 395.35 395.36 387.97 391.02 0.0M
2023-08-07 392.80 395.51 392.42 395.33 0.0M
2023-08-04 394.77 396.94 391.78 392.89 0.0M
2023-08-03 397.18 397.19 392.06 394.69 0.0M
2023-08-02 409.51 409.56 395.62 397.05 0.0M
2023-08-01 409.55 409.76 405.16 409.32 0.0M
2023-07-31 404.03 409.90 403.79 409.74 0.0M
2023-07-28 399.87 405.10 398.93 404.18 0.0M
2023-07-27 404.59 409.91 398.97 399.68 0.0M
2023-07-26 404.57 405.96 402.01 404.49 0.0M
2023-07-25 404.49 406.51 403.56 404.47 0.0M
2023-07-24 402.90 404.64 401.88 404.64 0.0M
2023-07-21 403.03 404.75 399.94 402.85 0.0M
2023-07-20 408.28 408.50 402.29 403.02 0.0M
2023-07-19 407.25 411.16 407.17 408.16 0.0M
2023-07-18 403.61 407.36 403.44 407.36 0.0M
2023-07-17 400.06 404.51 398.01 403.53 0.0M
2023-07-14 403.45 404.30 399.19 400.24 0.0M
2023-07-13 394.39 404.34 394.38 403.32 0.0M
2023-07-12 389.16 395.08 388.64 394.34 0.0M
2023-07-11 383.71 389.37 383.71 388.93 0.0M
2023-07-10 379.06 383.71 378.22 383.48 0.0M
2023-07-07 376.49 381.57 375.97 378.98 0.0M
2023-07-06 383.70 383.74 372.40 376.32 0.0M
2023-07-05 385.56 385.59 380.82 383.86 0.0M
2023-07-04 384.69 385.77 384.41 385.68 0.0M
2023-07-03 382.50 385.02 382.18 384.71 0.0M
2023-06-30 378.62 383.64 378.16 382.49 0.0M
2023-06-29 376.44 380.10 376.28 378.74 0.0M
2023-06-28 373.60 376.62 373.49 376.34 0.0M
2023-06-27 368.38 374.15 368.02 373.57 0.0M
2023-06-26 370.32 373.30 368.28 368.36 0.0M
2023-06-23 373.89 373.92 368.50 370.17 0.0M
2023-06-22 376.54 376.77 372.07 373.93 0.0M
2023-06-21 379.99 380.25 374.19 376.32 0.0M
2023-06-20 380.74 380.82 375.85 379.86 0.0M
2023-06-19 380.96 381.49 380.59 380.75 0.0M
2023-06-16 382.33 384.01 379.43 380.93 0.0M
2023-06-15 378.11 383.11 374.29 382.09 0.0M
2023-06-14 380.69 382.71 376.04 378.38 0.0M
2023-06-13 376.96 382.26 376.96 380.85 0.0M
2023-06-12 373.05 377.25 373.04 376.91 0.0M
2023-06-09 374.76 377.03 372.70 373.11 0.0M
2023-06-08 375.60 375.66 371.95 374.65 0.0M
2023-06-07 377.34 382.06 375.30 375.76 0.0M
2023-06-06 370.93 377.88 370.50 377.26 0.0M
2023-06-05 372.52 372.68 367.60 370.87 0.0M
2023-06-02 366.66 373.14 366.62 372.72 0.0M
2023-06-01 362.94 368.62 361.80 366.49 0.0M
2023-05-31 361.60 363.24 358.00 362.72 0.0M
2023-05-30 362.96 365.99 359.53 361.63 0.0M
2023-05-29 363.97 364.10 362.95 362.99 0.0M
2023-05-26 361.89 365.62 361.53 363.92 0.0M
2023-05-25 364.31 365.58 360.58 361.93 0.0M
2023-05-24 372.16 372.22 362.42 364.36 0.0M
2023-05-23 376.73 378.24 372.09 372.21 0.0M
2023-05-22 371.35 378.01 371.03 376.65 0.0M
2023-05-19 373.05 375.70 370.83 371.12 0.0M
2023-05-18 368.60 373.40 367.86 373.01 0.0M
2023-05-17 361.58 369.32 361.51 368.53 0.0M
2023-05-16 366.34 366.56 361.13 361.59 0.0M
2023-05-15 362.00 367.19 361.86 366.25 0.0M
2023-05-12 364.32 365.33 360.16 362.14 0.0M
2023-05-11 362.46 364.94 360.35 364.36 0.0M
2023-05-10 364.23 366.90 358.76 362.40 0.0M
2023-05-09 365.77 366.11 362.23 364.21 0.0M
2023-05-08 362.60 366.30 362.57 365.85 0.0M
2023-05-05 352.55 362.96 352.54 362.57 0.0M
2023-05-04 354.46 355.48 351.49 352.55 0.0M
2023-05-03 351.88 359.61 351.69 354.32 0.0M
2023-05-02 360.32 360.74 350.22 351.79 0.0M
2023-05-01 363.73 363.81 359.55 360.41 0.0M
2023-04-28 358.58 364.22 357.28 363.86 0.0M
2023-04-27 352.21 358.82 351.72 358.47 0.0M
2023-04-26 353.14 357.03 351.38 352.26 0.0M
2023-04-25 361.58 361.63 353.10 353.10 0.0M
2023-04-24 363.31 364.58 360.12 361.43 0.0M
2023-04-21 361.87 363.72 361.23 363.14 0.0M
2023-04-20 362.96 363.22 359.33 361.94 0.0M
2023-04-19 365.77 366.70 360.25 363.02 0.0M
2023-04-18 365.99 367.04 364.31 365.74 0.0M
2023-04-17 363.92 366.04 363.29 365.93 0.0M
2023-04-14 364.63 367.01 361.03 364.08 0.0M
2023-04-13 357.07 365.11 356.83 364.63 0.0M
2023-04-12 359.50 364.67 356.69 356.96 0.0M
2023-04-11 354.58 360.88 354.56 359.50 0.0M
2023-04-10 354.16 354.67 350.39 354.41 0.0M
2023-04-07 354.20 354.37 353.96 354.24 0.0M
2023-04-06 353.44 354.83 349.98 354.22 0.0M
2023-04-05 357.99 358.06 351.19 353.47 0.0M
2023-04-04 361.06 362.76 357.07 358.04 0.0M
2023-04-03 362.85 363.70 358.07 361.00 0.0M
2023-03-31 356.09 363.17 355.75 363.07 0.0M
2023-03-30 353.02 358.79 352.67 356.13 0.0M
2023-03-29 346.13 353.48 345.91 353.04 0.0M
2023-03-28 347.14 347.71 344.55 346.08 0.0M
2023-03-27 343.83 349.54 343.72 347.05 0.0M
2023-03-24 345.26 345.27 338.54 343.79 0.0M
2023-03-23 347.85 352.62 343.34 345.68 0.0M
2023-03-22 355.42 357.91 347.57 347.57 0.0M
2023-03-21 345.53 356.14 345.44 355.33 0.0M
2023-03-20 344.17 349.33 342.52 345.58 0.0M
2023-03-17 348.81 350.66 342.69 344.01 0.0M
2023-03-16 342.28 349.04 338.33 348.86 0.0M
2023-03-15 347.36 347.36 338.09 342.48 0.0M
2023-03-14 338.25 349.83 338.06 347.18 0.0M
2023-03-13 347.10 348.03 334.99 338.61 0.0M
2023-03-10 358.35 358.38 345.33 347.47 0.0M
2023-03-09 365.79 369.82 358.40 358.45 0.0M
2023-03-08 362.67 365.99 361.73 365.36 0.0M
2023-03-07 369.65 371.28 362.60 363.09 0.0M
2023-03-06 371.10 375.53 369.68 369.71 0.0M
2023-03-03 363.14 371.43 363.05 370.50 0.0M
2023-03-02 361.33 363.51 358.26 363.06 0.0M
2023-03-01 362.78 364.70 359.89 361.56 0.0M
2023-02-28 360.68 365.70 360.43 362.99 0.0M
2023-02-27 360.11 363.73 359.75 360.44 0.0M
2023-02-24 365.17 365.66 357.71 360.32 0.0M
2023-02-23 363.51 367.05 360.61 365.31 0.0M
2023-02-22 362.42 365.88 361.37 363.65 0.0M
2023-02-21 369.55 369.56 362.05 362.76 0.0M
2023-02-20 369.84 370.07 369.49 369.56 0.0M
2023-02-17 374.68 374.70 367.40 369.75 0.0M
2023-02-16 383.21 384.50 374.67 375.23 0.0M
2023-02-15 378.15 383.27 375.55 382.94 0.0M
2023-02-14 377.05 382.34 374.02 378.20 0.0M
2023-02-13 376.42 377.90 373.40 376.85 0.0M
2023-02-10 379.15 379.30 374.11 376.64 0.0M
2023-02-09 382.93 387.47 378.07 379.59 0.0M
2023-02-08 391.02 391.40 382.83 383.18 0.0M
2023-02-07 384.47 391.89 382.43 390.59 0.0M
2023-02-06 393.43 393.60 383.53 384.39 0.0M
2023-02-03 405.54 405.56 393.17 394.11 0.0M
2023-02-02 392.41 409.17 392.40 405.71 0.0M
2023-02-01 384.32 393.73 382.49 391.40 0.0M
2023-01-31 378.82 384.14 377.43 384.06 0.0M
2023-01-30 384.91 385.02 378.75 379.12 0.0M
2023-01-27 379.41 386.30 378.19 384.36 0.0M
2023-01-26 375.72 380.73 374.25 379.13 0.0M
2023-01-25 374.54 375.90 365.94 375.58 0.0M
2023-01-24 377.80 378.83 374.02 374.62 0.0M
2023-01-23 369.74 377.64 369.57 377.48 0.0M
2023-01-20 359.26 369.41 358.86 369.20 0.0M
2023-01-19 363.45 363.54 356.77 359.35 0.0M
2023-01-18 368.04 373.78 363.48 363.93 0.0M
2023-01-17 365.73 368.55 362.90 367.80 0.0M
2023-01-16 365.76 366.34 365.37 365.72 0.0M
2023-01-13 365.07 366.20 361.63 365.62 0.0M
2023-01-12 360.81 365.09 357.18 364.75 0.0M
2023-01-11 354.14 360.35 354.07 360.27 0.0M
2023-01-10 351.85 354.11 348.87 354.07 0.0M
2023-01-09 347.68 355.31 347.54 351.79 0.0M
2023-01-06 338.72 348.33 337.53 347.26 0.0M
2023-01-05 345.58 346.16 338.64 339.00 0.0M
2023-01-04 337.62 346.54 337.47 345.57 0.0M
2023-01-03 338.79 346.33 335.33 337.64 0.0M
2023-01-02 338.39 338.81 338.23 338.61 0.0M