Bluestar Fintech (BFNQ)

BFNQ
🏛️ Alemania →
489.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 339.31 339.51 334.89 338.08 0.0M
2022-12-29 328.52 339.62 328.25 339.01 0.0M
2022-12-28 331.96 333.35 328.18 328.55 0.0M
2022-12-27 333.35 333.94 329.28 332.24 0.0M
2022-12-26 332.97 333.22 332.94 333.06 0.0M
2022-12-23 330.69 332.98 328.66 332.95 0.0M
2022-12-22 336.14 336.45 325.44 330.91 0.0M
2022-12-21 332.42 337.62 332.04 336.18 0.0M
2022-12-20 331.87 334.33 329.29 332.38 0.0M
2022-12-19 336.04 337.31 330.87 331.92 0.0M
2022-12-16 340.27 340.44 333.74 336.38 0.0M
2022-12-15 354.07 354.07 339.59 340.73 0.0M
2022-12-14 355.24 358.40 351.06 354.17 0.0M
2022-12-13 351.57 366.98 350.78 355.18 0.0M
2022-12-12 345.05 351.24 344.63 351.19 0.0M
2022-12-09 346.77 347.49 343.12 345.21 0.0M
2022-12-08 342.59 349.30 341.84 346.75 0.0M
2022-12-07 342.62 343.31 339.04 342.50 0.0M
2022-12-06 350.79 351.06 340.73 343.12 0.0M
2022-12-05 361.91 362.60 350.11 351.44 0.0M
2022-12-02 364.33 364.51 357.99 361.44 0.0M
2022-12-01 359.39 366.25 359.37 363.88 0.0M
2022-11-30 344.88 358.97 344.78 358.16 0.0M
2022-11-29 346.12 348.04 343.66 345.40 0.0M
2022-11-28 352.35 352.62 345.35 346.43 0.0M
2022-11-25 352.97 353.31 350.62 352.51 0.0M
2022-11-24 351.67 353.22 351.64 352.91 0.0M
2022-11-23 348.55 352.27 345.29 351.25 0.0M
2022-11-22 344.98 348.70 342.23 348.47 0.0M
2022-11-21 349.65 349.76 342.70 345.06 0.0M
2022-11-18 348.36 355.66 347.37 350.01 0.0M
2022-11-17 355.52 355.69 345.99 348.20 0.0M
2022-11-16 365.01 366.46 354.87 355.57 0.0M
2022-11-15 359.89 368.16 358.88 365.08 0.0M
2022-11-14 365.96 366.59 359.00 359.91 0.0M
2022-11-11 353.73 368.03 353.68 365.93 0.0M
2022-11-10 326.33 353.76 325.05 353.37 0.0M
2022-11-09 336.90 336.94 326.57 326.99 0.0M
2022-11-08 332.36 342.76 331.95 336.90 0.0M
2022-11-07 328.55 333.54 327.15 332.19 0.0M
2022-11-04 328.01 332.85 323.71 328.41 0.0M
2022-11-03 339.46 339.76 328.11 328.37 0.0M
2022-11-02 356.70 357.19 339.63 340.03 0.0M
2022-11-01 357.47 363.84 355.34 356.88 0.0M
2022-10-31 360.16 360.23 354.90 357.32 0.0M
2022-10-28 355.01 360.17 351.68 359.84 0.0M
2022-10-27 354.46 359.02 353.01 355.14 0.0M
2022-10-26 352.43 361.44 351.39 354.30 0.0M
2022-10-25 340.80 352.83 340.39 352.48 0.0M
2022-10-24 339.18 341.69 334.67 340.78 0.0M
2022-10-21 334.52 339.86 329.29 338.77 0.0M
2022-10-20 337.01 342.70 333.05 334.91 0.0M
2022-10-19 346.03 346.30 335.57 337.16 0.0M
2022-10-18 339.37 351.52 339.35 345.96 0.0M
2022-10-17 327.60 341.49 326.57 339.35 0.0M
2022-10-14 335.51 342.48 327.26 327.74 0.0M
2022-10-13 331.94 336.84 319.28 335.18 0.0M
2022-10-12 332.23 333.89 328.38 331.89 0.0M
2022-10-11 338.38 338.41 328.10 332.29 0.0M
2022-10-10 344.56 344.96 335.53 338.33 0.0M
2022-10-07 354.72 354.73 342.97 344.86 0.0M
2022-10-06 357.64 360.29 354.37 354.95 0.0M
2022-10-05 358.53 359.41 351.33 357.39 0.0M
2022-10-04 340.97 359.34 340.97 358.36 0.0M
2022-10-03 333.34 342.85 331.93 340.91 0.0M
2022-09-30 336.40 341.57 333.21 333.34 0.0M
2022-09-29 342.22 342.72 332.47 336.11 0.0M
2022-09-28 333.33 343.83 331.45 341.78 0.0M
2022-09-27 332.52 341.85 330.86 333.52 0.0M
2022-09-26 339.22 342.51 331.95 332.78 0.0M
2022-09-23 345.87 345.95 335.74 339.31 0.0M
2022-09-22 355.89 356.15 344.80 345.84 0.0M
2022-09-21 360.60 367.13 355.95 356.14 0.0M
2022-09-20 365.50 366.04 358.86 360.70 0.0M
2022-09-19 365.05 365.58 360.76 365.40 0.0M
2022-09-16 373.60 373.60 361.80 365.06 0.0M
2022-09-15 377.40 381.91 372.13 373.63 0.0M
2022-09-14 377.09 377.84 372.92 377.54 0.0M
2022-09-13 394.38 395.51 376.24 377.42 0.0M
2022-09-12 388.54 395.67 388.51 394.49 0.0M
2022-09-09 377.00 389.00 376.91 388.45 0.0M
2022-09-08 373.74 376.98 368.58 376.79 0.0M
2022-09-07 365.40 374.46 364.56 373.37 0.0M
2022-09-06 366.60 368.25 361.58 365.55 0.0M
2022-09-05 366.79 367.02 365.36 366.47 0.0M
2022-09-02 370.03 374.74 365.31 367.32 0.0M
2022-09-01 375.26 375.26 363.57 370.00 0.0M
2022-08-31 376.59 382.75 374.88 375.39 0.0M
2022-08-30 375.95 382.22 373.74 376.46 0.0M
2022-08-29 381.08 381.11 375.74 375.93 0.0M
2022-08-26 395.44 397.47 381.23 381.54 0.0M
2022-08-25 390.14 395.48 390.11 395.45 0.0M
2022-08-24 385.06 392.99 384.12 390.31 0.0M
2022-08-23 386.55 390.58 384.56 385.19 0.0M
2022-08-22 396.94 396.96 385.69 386.68 0.0M
2022-08-19 410.74 410.90 395.11 396.92 0.0M
2022-08-18 412.76 412.78 406.76 411.11 0.0M
2022-08-17 420.61 421.35 410.11 412.61 0.0M
2022-08-16 421.25 422.41 413.88 420.62 0.0M
2022-08-15 421.07 422.71 418.17 421.46 0.0M
2022-08-12 413.58 421.44 412.87 420.94 0.0M
2022-08-11 416.43 423.23 412.37 413.79 0.0M
2022-08-10 402.47 418.54 400.89 416.82 0.0M
2022-08-09 408.85 409.50 400.85 402.59 0.0M
2022-08-08 404.33 414.26 403.69 409.04 0.0M
2022-08-05 407.79 408.19 397.33 404.28 0.0M
2022-08-04 405.09 407.97 402.11 407.56 0.0M
2022-08-03 390.52 405.93 390.38 404.84 0.0M
2022-08-02 390.89 393.18 386.81 390.97 0.0M
2022-08-01 387.61 393.35 382.91 390.91 0.0M
2022-07-29 383.72 388.37 381.49 387.49 0.0M
2022-07-28 380.29 383.91 374.48 383.46 0.0M
2022-07-27 365.36 381.62 365.15 379.71 0.0M
2022-07-26 374.07 374.17 364.42 365.43 0.0M
2022-07-25 376.58 377.11 371.78 374.02 0.0M
2022-07-22 382.00 385.69 373.71 376.75 0.0M
2022-07-21 378.13 382.01 375.64 381.76 0.0M
2022-07-20 369.02 378.46 368.99 378.29 0.0M
2022-07-19 356.98 369.17 356.08 369.13 0.0M
2022-07-18 355.86 364.53 355.84 357.29 0.0M
2022-07-15 344.59 356.31 344.43 355.79 0.0M
2022-07-14 350.44 350.44 339.67 344.43 0.0M
2022-07-13 352.93 353.02 342.26 350.74 0.0M
2022-07-12 354.04 359.45 351.47 353.03 0.0M
2022-07-11 361.92 362.22 352.41 354.17 0.0M
2022-07-08 362.85 364.45 356.08 361.96 0.0M
2022-07-07 355.51 363.32 355.44 362.86 0.0M
2022-07-06 354.10 360.06 352.56 355.55 0.0M
2022-07-05 348.92 354.12 340.03 353.93 0.0M
2022-07-04 348.89 349.78 348.73 348.89 0.0M
2022-07-01 345.20 349.80 343.32 348.64 0.0M
2022-06-30 352.67 352.78 337.95 345.07 0.0M
2022-06-29 355.92 355.94 349.81 352.74 0.0M
2022-06-28 366.74 371.24 355.77 355.87 0.0M
2022-06-27 370.02 372.13 363.20 366.85 0.0M
2022-06-24 354.38 370.19 354.35 369.94 0.0M
2022-06-23 346.79 354.95 345.88 354.47 0.0M
2022-06-22 345.95 350.88 341.42 346.97 0.0M
2022-06-21 341.53 352.12 341.51 346.11 0.0M
2022-06-20 341.88 341.91 340.93 341.62 0.0M
2022-06-17 334.78 344.74 333.65 341.71 0.0M
2022-06-16 349.88 350.84 333.40 334.53 0.0M
2022-06-15 342.62 354.07 342.39 349.54 0.0M
2022-06-14 346.04 347.31 340.08 342.68 0.0M
2022-06-13 366.73 366.76 344.74 346.12 0.0M
2022-06-10 380.83 381.18 365.83 366.91 0.0M
2022-06-09 395.32 396.29 380.81 381.09 0.0M
2022-06-08 399.03 399.74 394.52 395.31 0.0M
2022-06-07 397.31 399.53 391.19 399.02 0.0M
2022-06-06 395.79 403.70 395.36 397.58 0.0M
2022-06-03 402.11 402.79 394.69 395.83 0.0M
2022-06-02 390.78 402.13 390.12 401.90 0.0M
2022-06-01 397.67 400.54 388.72 390.89 0.0M
2022-05-31 403.75 403.75 395.62 397.58 0.0M
2022-05-30 402.33 404.40 402.30 403.77 0.0M
2022-05-27 392.26 402.37 392.11 402.23 0.0M
2022-05-26 381.96 393.75 381.31 392.11 0.0M
2022-05-25 375.79 383.67 373.55 381.82 0.0M
2022-05-24 387.14 387.17 372.50 375.69 0.0M
2022-05-23 380.31 387.55 379.86 387.12 0.0M
2022-05-20 376.63 383.93 371.59 380.14 0.0M
2022-05-19 368.17 380.59 367.73 376.73 0.0M
2022-05-18 376.74 379.07 369.21 370.46 0.0M
2022-05-17 377.36 381.81 372.32 380.66 0.0M
2022-05-16 375.73 376.54 369.29 370.52 0.0M
2022-05-13 367.34 379.42 367.34 377.68 0.0M
2022-05-12 354.75 364.81 351.56 360.99 0.0M
2022-05-11 368.13 373.18 361.17 362.10 0.0M
2022-05-10 373.20 378.22 362.53 369.13 0.0M
2022-05-09 381.26 381.82 368.60 369.77 0.0M
2022-05-06 396.18 396.18 383.19 388.10 0.0M
2022-05-05 416.09 416.09 396.62 399.89 0.0M
2022-05-04 410.26 420.75 401.32 419.38 0.0M
2022-05-03 411.78 415.94 409.31 411.40 0.0M
2022-05-02 410.08 412.43 402.89 411.39 0.0M
2022-04-29 424.09 427.55 411.70 412.40 0.0M
2022-04-28 415.67 427.52 414.18 425.41 0.0M
2022-04-27 409.14 416.56 407.85 411.07 0.0M
2022-04-26 420.66 420.66 408.49 408.64 0.0M
2022-04-25 416.50 423.99 414.57 423.77 0.0M
2022-04-22 431.07 432.08 419.47 419.74 0.0M
2022-04-21 444.90 449.13 432.84 434.13 0.0M
2022-04-20 448.66 449.24 441.50 441.82 0.0M
2022-04-19 436.94 447.43 436.52 446.71 0.0M
2022-04-18 438.89 440.84 434.56 438.11 0.0M
2022-04-15 440.19 440.21 440.16 440.16 0.0M
2022-04-14 444.94 445.96 440.48 440.48 0.0M
2022-04-13 435.60 444.48 434.64 443.47 0.0M
2022-04-12 443.07 448.08 437.35 438.42 0.0M
2022-04-11 440.73 443.83 437.96 440.56 0.0M
2022-04-08 446.12 449.63 441.75 444.84 0.0M
2022-04-07 452.16 453.54 441.76 447.81 0.0M
2022-04-06 459.88 459.88 450.12 454.06 0.0M
2022-04-05 471.79 472.42 464.04 465.15 0.0M
2022-04-04 464.21 472.21 464.21 471.77 0.0M
2022-04-01 461.12 465.70 460.37 462.96 0.0M
2022-03-31 465.33 467.13 460.25 460.30 0.0M
2022-03-30 472.11 474.53 465.55 467.82 0.0M
2022-03-29 464.41 476.06 464.41 474.74 0.0M
2022-03-28 453.66 457.23 449.49 456.37 0.0M
2022-03-25 461.13 461.52 452.63 455.97 0.0M
2022-03-24 455.71 459.03 453.04 459.03 0.0M
2022-03-23 458.74 462.14 454.56 455.81 0.0M
2022-03-22 455.05 466.10 455.05 463.41 0.0M
2022-03-21 458.88 459.37 452.44 455.84 0.0M
2022-03-18 445.51 459.51 443.14 459.08 0.0M
2022-03-17 435.67 445.78 433.29 445.78 0.0M
2022-03-16 419.97 435.64 419.97 435.27 0.0M
2022-03-15 407.68 415.16 407.68 414.75 0.0M
2022-03-14 413.21 418.20 407.09 408.42 0.0M
2022-03-11 423.23 424.94 412.71 413.16 0.0M
2022-03-10 424.00 424.00 416.66 421.61 0.0M
2022-03-09 413.14 426.26 413.14 425.10 0.0M
2022-03-08 402.62 413.77 398.33 405.05 0.0M
2022-03-07 421.21 422.15 404.23 404.37 0.0M
2022-03-04 431.58 432.16 419.02 422.23 0.0M
2022-03-03 447.85 449.10 435.29 436.73 0.0M
2022-03-02 443.56 448.99 439.71 447.35 0.0M
2022-03-01 453.47 454.42 441.07 443.55 0.0M
2022-02-28 450.15 457.08 447.73 453.45 0.0M
2022-02-25 445.73 452.25 441.22 451.92 0.0M
2022-02-24 426.78 442.34 417.21 440.95 0.0M
2022-02-23 446.58 447.78 434.17 434.59 0.0M
2022-02-22 445.40 449.98 442.14 444.20 0.0M
2022-02-21 445.93 446.34 445.59 445.77 0.0M
2022-02-18 453.04 454.83 445.17 446.64 0.0M
2022-02-17 468.40 468.40 454.54 455.27 0.0M
2022-02-16 475.37 475.37 469.24 472.29 0.0M
2022-02-15 473.52 475.46 470.56 475.09 0.0M
2022-02-14 469.07 474.62 467.42 469.92 0.0M
2022-02-11 481.22 485.02 470.39 472.43 0.0M
2022-02-10 486.74 494.85 479.49 481.81 0.0M
2022-02-09 479.87 490.59 479.87 490.59 0.0M
2022-02-08 470.42 474.30 467.31 473.41 0.0M
2022-02-07 474.40 479.97 473.32 474.59 0.0M
2022-02-04 466.28 477.01 465.82 474.30 0.0M
2022-02-03 479.48 479.48 466.44 467.07 0.0M
2022-02-02 491.82 491.99 482.92 485.25 0.0M
2022-02-01 490.52 496.02 485.33 495.39 0.0M
2022-01-31 471.46 486.29 470.96 486.01 0.0M
2022-01-28 453.08 469.52 450.90 469.52 0.0M
2022-01-27 457.68 462.37 451.19 452.59 0.0M
2022-01-26 468.75 474.08 457.12 460.37 0.0M
2022-01-25 463.81 468.27 456.14 461.71 0.0M
2022-01-24 466.92 471.38 450.16 470.83 0.0M
2022-01-21 485.48 486.58 474.37 474.67 0.0M
2022-01-20 490.02 501.32 487.56 488.54 0.0M
2022-01-19 490.58 495.58 488.00 488.19 0.0M
2022-01-18 500.08 500.08 490.73 491.39 0.0M
2022-01-17 503.24 503.25 502.85 503.08 0.0M
2022-01-14 504.56 506.55 496.89 502.45 0.0M
2022-01-13 519.97 522.12 509.33 510.15 0.0M
2022-01-12 522.68 526.17 518.07 519.82 0.0M
2022-01-11 509.77 519.73 508.24 518.43 0.0M
2022-01-10 510.33 510.33 495.73 509.49 0.0M
2022-01-07 516.73 520.85 513.81 515.56 0.0M
2022-01-06 515.61 522.47 513.56 518.34 0.0M
2022-01-05 532.57 534.67 522.96 523.50 0.0M
2022-01-04 541.10 541.66 530.60 535.25 0.0M
2022-01-03 534.42 539.06 531.52 538.38 0.0M