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
2025-09-26 488.51 490.71 486.96 489.65 0.0M
2025-09-25 488.43 488.46 488.43 488.46 0.0M
2025-09-24 494.87 494.90 494.86 494.90 0.0M
2025-09-22 504.68 504.71 504.68 504.70 0.0M
2025-09-19 506.69 508.16 503.43 504.46 0.0M
2025-09-17 501.97 511.50 501.02 505.97 0.0M
2025-09-16 500.72 502.15 497.69 501.89 0.0M
2025-09-15 499.88 503.62 499.44 500.72 0.0M
2025-09-12 504.56 504.98 499.87 499.87 0.0M
2025-09-11 499.57 504.75 499.25 504.47 0.0M
2025-09-10 508.71 509.71 498.38 499.74 0.0M
2025-09-09 509.21 511.05 507.61 508.91 0.0M
2025-09-08 507.23 509.50 505.64 509.04 0.0M
2025-09-05 504.14 514.14 504.14 507.61 0.0M
2025-09-04 500.86 504.62 497.40 504.02 0.0M
2025-09-03 501.30 501.31 497.78 500.86 0.0M
2025-09-02 509.89 510.02 498.99 501.48 0.0M
2025-09-01 510.25 510.67 509.83 509.93 0.0M
2025-08-29 507.73 514.62 507.73 510.38 0.0M
2025-08-28 503.83 508.49 503.68 507.72 0.0M
2025-08-27 501.11 504.13 500.25 503.43 0.0M
2025-08-26 501.77 502.50 499.69 501.11 0.0M
2025-08-25 505.38 506.86 501.67 502.17 0.0M
2025-08-22 491.27 505.90 491.23 505.46 0.0M
2025-08-21 491.87 492.09 486.73 491.33 0.0M
2025-08-20 494.16 494.16 490.16 491.97 0.0M
2025-08-19 497.04 499.42 493.64 494.28 0.0M
2025-08-18 495.37 497.49 495.15 497.00 0.0M
2025-08-15 494.00 497.80 493.71 495.45 0.0M
2025-08-14 499.33 499.67 491.02 494.15 0.0M
2025-08-13 490.26 499.40 489.63 499.40 0.0M
2025-08-12 484.08 490.27 482.15 490.06 0.0M
2025-08-11 488.13 489.10 483.73 484.01 0.0M
2025-08-08 492.66 495.05 487.50 488.15 0.0M
2025-08-07 491.98 500.14 489.32 492.27 0.0M
2025-08-06 487.77 492.37 487.51 491.76 0.0M
2025-08-05 491.29 494.03 484.39 487.72 0.0M
2025-08-04 483.91 491.99 482.49 491.19 0.0M
2025-08-01 491.18 491.76 481.14 483.66 0.0M
2025-07-31 495.64 497.76 490.71 491.38 0.0M
2025-07-30 501.20 501.85 494.06 495.99 0.0M
2025-07-29 506.96 507.71 500.57 501.04 0.0M
2025-07-28 508.09 509.46 506.65 507.24 0.0M
2025-07-25 504.23 509.36 503.06 507.96 0.0M
2025-07-24 505.84 508.15 504.19 504.41 0.0M
2025-07-23 501.44 506.09 500.58 505.62 0.0M
2025-07-22 496.77 502.10 495.90 501.33 0.0M
2025-07-21 495.72 500.56 495.02 496.79 0.0M
2025-07-18 497.68 500.63 494.63 495.91 0.0M
2025-07-17 492.24 498.67 491.62 497.45 0.0M
2025-07-16 487.05 492.45 486.17 491.93 0.0M
2025-07-15 491.57 492.88 487.04 487.15 0.0M
2025-07-14 489.01 493.05 487.18 491.73 0.0M
2025-07-11 501.54 501.77 488.98 489.17 0.0M
2025-07-10 505.39 505.80 499.66 501.24 0.0M
2025-07-09 503.82 505.48 501.84 505.30 0.0M
2025-07-08 505.54 507.61 502.86 503.52 0.0M
2025-07-07 506.76 507.47 502.50 505.64 0.0M
2025-07-04 507.35 507.74 506.71 506.73 0.0M
2025-07-03 504.09 508.12 502.59 507.24 0.0M
2025-07-02 505.25 505.28 501.77 503.75 0.0M
2025-07-01 504.00 506.26 501.73 505.08 0.0M
2025-06-30 498.52 504.39 498.38 503.57 0.0M
2025-06-27 495.64 500.49 495.64 498.36 0.0M
2025-06-26 493.48 496.07 492.53 495.80 0.0M
2025-06-25 502.56 503.02 492.91 493.14 0.0M
2025-06-24 490.62 503.24 490.57 502.69 0.0M
2025-06-23 486.59 490.61 482.69 490.06 0.0M
2025-06-20 488.02 490.43 485.86 486.90 0.0M
2025-06-19 490.44 490.67 487.62 487.70 0.0M
2025-06-18 493.71 496.60 489.90 490.67 0.0M
2025-06-17 496.29 497.73 493.45 494.24 0.0M
2025-06-16 486.19 497.24 485.44 496.68 0.0M
2025-06-13 500.52 500.70 485.37 486.39 0.0M
2025-06-12 503.65 504.25 499.92 500.42 0.0M
2025-06-11 500.69 505.64 500.62 503.48 0.0M
2025-06-10 497.94 501.79 497.90 500.74 0.0M
2025-06-09 499.27 499.79 495.99 497.92 0.0M
2025-06-06 496.44 499.47 495.03 499.06 0.0M
2025-06-05 494.16 500.12 494.08 496.54 0.0M
2025-06-04 490.08 496.02 490.07 494.20 0.0M
2025-06-03 487.19 490.34 484.11 490.22 0.0M
2025-06-02 485.91 487.18 480.00 487.14 0.0M
2025-05-30 484.16 486.42 481.03 485.82 0.0M
2025-05-29 481.71 486.88 481.02 483.97 0.0M
2025-05-28 485.23 485.67 481.27 481.84 0.0M
2025-05-27 478.63 485.67 478.33 485.21 0.0M
2025-05-26 476.70 478.64 476.63 478.63 0.0M
2025-05-23 479.15 480.95 473.07 476.49 0.0M
2025-05-22 478.46 481.35 475.35 479.37 0.0M
2025-05-21 488.24 488.74 478.27 478.81 0.0M
2025-05-20 488.96 489.87 486.40 488.05 0.0M
2025-05-19 488.60 489.88 483.91 489.07 0.0M
2025-05-16 486.34 489.21 486.26 488.63 0.0M
2025-05-15 491.21 491.31 483.88 486.19 0.0M
2025-05-14 491.32 492.70 490.29 491.65 0.0M
2025-05-13 486.81 492.36 486.76 490.97 0.0M
2025-05-12 476.83 487.01 476.30 487.01 0.0M
2025-05-09 476.55 480.15 475.74 477.21 0.0M
2025-05-08 467.53 479.62 467.52 477.03 0.0M
2025-05-07 464.59 468.33 464.40 468.16 0.0M
2025-05-06 465.67 467.14 461.27 464.64 0.0M
2025-05-05 466.24 469.00 463.99 465.84 0.0M
2025-05-02 461.13 467.03 460.42 466.75 0.0M
2025-05-01 464.15 465.50 460.98 461.05 0.0M
2025-04-30 466.26 466.43 454.24 464.43 0.0M
2025-04-29 459.67 467.02 459.59 466.16 0.0M
2025-04-28 457.60 462.53 456.32 459.31 0.0M
2025-04-25 457.76 458.27 454.89 457.64 0.0M
2025-04-24 452.27 458.00 450.59 457.70 0.0M
2025-04-23 445.79 461.30 445.79 452.61 0.0M
2025-04-22 436.19 447.10 433.88 447.10 0.0M
2025-04-21 442.99 444.33 433.12 436.09 0.0M
2025-04-18 442.38 442.72 442.06 442.42 0.0M
2025-04-17 443.03 444.76 439.53 442.22 0.0M
2025-04-16 446.12 448.31 439.67 442.85 0.0M
2025-04-15 443.86 448.62 443.71 446.44 0.0M
2025-04-14 437.27 447.12 437.22 443.93 0.0M
2025-04-11 431.75 437.97 426.84 437.07 0.0M
2025-04-10 436.60 446.08 422.76 431.44 0.0M
2025-04-09 407.31 437.94 402.31 436.83 0.0M
2025-04-08 409.99 425.66 403.06 407.02 0.0M
2025-04-07 416.86 424.03 393.92 410.13 0.0M
2025-04-04 445.23 445.23 415.19 416.99 0.0M
2025-04-03 464.97 465.35 444.21 445.72 0.0M
2025-04-02 460.64 465.75 454.03 464.87 0.0M
2025-04-01 455.40 461.34 454.92 460.75 0.0M
2025-03-31 456.40 457.30 447.29 455.35 0.0M
2025-03-28 464.89 464.91 454.70 456.37 0.0M
2025-03-27 465.74 467.77 461.94 465.19 0.0M
2025-03-26 469.28 470.78 464.71 466.49 0.0M
2025-03-25 468.86 471.71 467.91 469.23 0.0M
2025-03-24 463.66 469.29 462.55 468.45 0.0M
2025-03-21 466.94 466.94 460.17 463.47 0.0M
2025-03-20 467.25 469.09 463.25 466.57 0.0M
2025-03-19 457.98 468.96 456.95 466.40 0.0M
2025-03-18 460.98 461.62 456.24 458.22 0.0M
2025-03-17 455.00 461.12 453.22 460.64 0.0M
2025-03-14 444.85 455.14 444.42 454.50 0.0M
2025-03-13 450.13 450.38 443.13 445.27 0.0M
2025-03-12 447.50 453.82 445.70 450.09 0.0M
2025-03-11 452.76 453.48 445.49 448.15 0.0M
2025-03-10 466.19 467.12 450.85 454.08 0.0M
2025-03-07 466.11 466.94 457.05 466.22 0.0M
2025-03-06 474.01 475.67 465.47 467.00 0.0M
2025-03-05 468.49 475.72 467.66 474.26 0.0M
2025-03-04 478.08 478.65 463.96 468.12 0.0M
2025-03-03 483.24 487.75 477.41 479.20 0.0M
2025-02-28 478.62 483.30 476.89 483.30 0.0M
2025-02-27 480.54 485.39 478.44 479.62 0.0M
2025-02-26 481.04 484.68 479.02 480.78 0.0M
2025-02-25 483.33 484.92 477.77 480.89 0.0M
2025-02-24 483.75 484.61 477.78 482.57 0.0M
2025-02-21 496.00 496.92 484.27 484.38 0.0M
2025-02-20 501.67 501.73 493.93 496.45 0.0M
2025-02-19 510.11 510.76 501.18 502.04 0.0M
2025-02-18 505.63 510.14 504.88 510.14 0.0M
2025-02-17 505.18 505.86 505.16 505.50 0.0M
2025-02-14 502.41 505.92 502.18 505.30 0.0M
2025-02-13 495.19 502.04 494.55 501.69 0.0M
2025-02-12 498.25 499.54 492.25 495.16 0.0M
2025-02-11 503.38 503.95 496.27 498.21 0.0M
2025-02-10 500.88 504.20 500.77 503.22 0.0M
2025-02-07 506.95 509.32 500.49 501.32 0.0M
2025-02-06 509.52 511.29 505.03 506.70 0.0M
2025-02-05 502.36 509.87 502.20 509.87 0.0M
2025-02-04 502.58 504.20 501.25 502.26 0.0M
2025-02-03 504.81 504.81 494.01 501.99 0.0M
2025-01-31 509.05 512.03 505.68 506.77 0.0M
2025-01-30 500.62 510.74 499.81 508.88 0.0M
2025-01-29 504.01 505.17 500.81 503.36 0.0M
2025-01-28 499.01 505.20 499.01 503.36 0.0M
2025-01-27 496.40 501.38 494.10 499.92 0.0M
2025-01-24 495.76 499.12 495.66 496.78 0.0M
2025-01-23 492.33 495.59 490.84 495.34 0.0M
2025-01-22 493.12 494.90 491.82 492.11 0.0M
2025-01-21 489.74 493.04 488.50 492.63 0.0M
2025-01-20 488.36 489.72 488.15 489.16 0.0M
2025-01-17 486.24 490.10 485.54 488.51 0.0M
2025-01-16 482.75 488.08 482.73 486.49 0.0M
2025-01-15 473.82 484.09 473.40 481.71 0.0M
2025-01-14 470.29 474.78 469.40 473.71 0.0M
2025-01-13 470.82 471.14 464.97 469.91 0.0M
2025-01-10 484.05 484.43 470.44 471.60 0.0M
2025-01-09 484.31 484.31 483.29 484.14 0.0M
2025-01-08 485.41 485.76 481.33 484.31 0.0M
2025-01-07 490.59 493.13 484.34 486.61 0.0M
2025-01-06 490.44 494.62 489.80 490.20 0.0M
2025-01-03 483.74 490.24 483.70 489.71 0.0M
2025-01-02 483.88 487.78 481.25 483.83 0.0M