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
2024-12-31 484.14 484.14 484.14 484.14 0.0M
2024-12-30 489.87 490.01 481.20 484.31 0.0M
2024-12-27 494.12 495.77 487.79 490.13 0.0M
2024-12-26 491.73 494.13 489.21 493.67 0.0M
2024-12-25 491.82 491.87 491.56 491.64 0.0M
2024-12-24 487.60 491.94 487.22 491.80 0.0M
2024-12-23 490.44 491.07 484.12 487.79 0.0M
2024-12-20 482.45 492.11 478.65 489.47 0.0M
2024-12-19 483.01 489.89 481.56 482.74 0.0M
2024-12-18 501.23 503.30 482.47 484.32 0.0M
2024-12-17 503.08 503.66 499.99 501.28 0.0M
2024-12-16 499.74 503.84 498.14 503.01 0.0M
2024-12-13 502.54 504.13 499.01 499.65 0.0M
2024-12-12 505.32 506.54 502.76 502.93 0.0M
2024-12-11 498.16 505.92 497.61 504.83 0.0M
2024-12-10 501.48 501.70 497.64 498.06 0.0M
2024-12-09 505.27 509.09 501.80 502.30 0.0M
2024-12-06 502.48 505.49 501.00 505.09 0.0M
2024-12-05 504.97 506.28 502.45 502.48 0.0M
2024-12-04 503.51 507.52 503.12 504.95 0.0M
2024-12-03 504.83 505.73 502.06 503.32 0.0M
2024-12-02 502.68 505.83 501.49 504.51 0.0M
2024-11-29 502.52 503.83 501.20 502.55 0.0M
2024-11-28 501.96 502.58 501.87 502.51 0.0M
2024-11-27 501.84 503.11 500.00 502.03 0.0M
2024-11-26 502.71 503.93 501.39 501.79 0.0M
2024-11-25 498.24 504.56 498.22 502.99 0.0M
2024-11-22 492.34 498.90 492.04 497.58 0.0M
2024-11-21 485.51 493.56 484.44 492.42 0.0M
2024-11-20 483.72 486.32 481.82 485.33 0.0M
2024-11-19 482.63 483.80 477.25 483.80 0.0M
2024-11-18 478.76 483.15 477.88 481.71 0.0M
2024-11-15 480.82 481.01 476.62 478.82 0.0M
2024-11-14 487.10 487.10 480.72 481.12 0.0M
2024-11-13 490.07 491.86 486.42 486.80 0.0M
2024-11-12 491.91 492.05 487.84 490.20 0.0M
2024-11-11 480.13 492.33 479.79 491.51 0.0M
2024-11-08 476.76 480.34 476.10 480.19 0.0M
2024-11-07 474.45 478.01 472.82 476.60 0.0M
2024-11-06 457.97 474.47 456.42 474.47 0.0M
2024-11-05 454.49 458.02 454.34 457.82 0.0M
2024-11-04 452.93 456.42 452.83 454.88 0.0M
2024-11-01 452.09 454.74 450.02 452.58 0.0M
2024-10-31 454.20 458.39 452.10 452.13 0.0M
2024-10-30 452.02 457.03 451.33 454.31 0.0M
2024-10-29 454.63 455.26 450.43 451.71 0.0M
2024-10-28 449.56 455.81 449.56 454.51 0.0M
2024-10-25 452.24 454.62 449.27 449.76 0.0M
2024-10-24 454.34 455.66 450.78 452.27 0.0M
2024-10-23 456.59 456.65 452.50 454.69 0.0M
2024-10-22 458.16 458.16 455.82 456.56 0.0M
2024-10-21 462.78 463.09 457.83 458.25 0.0M
2024-10-20 462.70 462.80 462.70 462.79 0.0M
2024-10-18 460.49 463.11 459.46 462.62 0.0M
2024-10-17 461.44 462.37 457.93 460.38 0.0M
2024-10-16 460.07 461.37 458.38 461.34 0.0M
2024-10-15 459.95 462.86 459.70 460.23 0.0M
2024-10-14 456.55 459.96 456.01 459.79 0.0M
2024-10-13 456.53 456.57 456.51 456.55 0.0M
2024-10-11 450.67 456.96 450.61 456.64 0.0M
2024-10-10 452.15 452.45 447.72 450.52 0.0M
2024-10-09 448.53 452.39 448.37 452.11 0.0M
2024-10-08 444.15 448.65 443.45 448.21 0.0M
2024-10-07 447.78 448.61 443.28 444.43 0.0M
2024-10-06 447.46 447.53 447.36 447.52 0.0M
2024-10-04 442.16 447.56 441.99 447.53 0.0M
2024-10-03 442.49 442.97 439.56 442.15 0.0M
2024-10-02 444.82 444.98 440.77 442.30 0.0M
2024-10-01 450.27 450.27 443.02 445.17 0.0M
2024-09-30 450.90 451.57 447.40 450.28 0.0M
2024-09-29 450.93 450.95 450.86 450.90 0.0M
2024-09-27 447.28 452.71 446.96 450.96 0.0M
2024-09-26 444.36 448.41 444.32 447.43 0.0M
2024-09-25 450.63 450.68 442.01 442.75 0.0M
2024-09-24 452.67 453.50 449.64 450.29 0.0M
2024-09-23 453.05 454.90 452.30 452.74 0.0M
2024-09-20 457.10 457.55 451.26 452.82 0.0M
2024-09-19 449.59 458.56 449.20 456.90 0.0M
2024-09-18 450.69 454.61 448.83 449.60 0.0M
2024-09-17 446.76 452.55 446.67 450.81 0.0M
2024-09-16 446.32 447.39 444.41 446.79 0.0M
2024-09-13 443.94 448.01 441.14 446.43 0.0M
2024-09-12 439.19 444.12 439.13 443.62 0.0M
2024-09-11 437.84 439.48 430.21 439.35 0.0M
2024-09-10 439.34 440.23 433.62 437.74 0.0M
2024-09-09 436.09 442.01 434.88 439.45 0.0M
2024-09-06 441.64 445.45 435.55 436.29 0.0M
2024-09-05 444.64 445.37 440.27 441.39 0.0M
2024-09-04 446.56 448.29 443.55 444.62 0.0M
2024-09-03 451.33 452.18 444.92 446.49 0.0M
2024-09-02 451.66 451.89 450.79 451.37 0.0M
2024-08-30 450.44 452.78 448.35 451.94 0.0M
2024-08-29 441.78 452.66 441.35 450.28 0.0M
2024-08-28 445.71 445.87 439.95 441.78 0.0M
2024-08-27 443.59 446.18 442.69 445.53 0.0M
2024-08-26 443.18 447.22 443.11 443.71 0.0M
2024-08-23 437.59 443.61 437.48 442.85 0.0M
2024-08-22 439.35 442.16 437.25 437.61 0.0M
2024-08-21 440.06 440.60 436.79 439.07 0.0M
2024-08-20 440.54 442.97 439.59 439.89 0.0M
2024-08-19 436.06 440.57 435.71 440.50 0.0M
2024-08-16 432.18 436.33 432.18 435.82 0.0M
2024-08-15 424.10 433.02 423.72 432.30 0.0M
2024-08-14 421.78 424.46 421.40 424.32 0.0M
2024-08-13 412.64 421.88 412.58 421.54 0.0M
2024-08-12 416.10 417.16 412.19 412.54 0.0M
2024-08-09 413.82 416.60 412.41 416.23 0.0M
2024-08-08 404.34 414.20 403.52 413.80 0.0M
2024-08-07 402.10 411.56 401.69 404.29 0.0M
2024-08-06 396.55 405.95 396.36 402.13 0.0M
2024-08-05 409.16 409.41 392.13 396.91 0.0M
2024-08-02 419.03 419.12 403.90 409.18 0.0M
2024-08-01 426.90 428.95 417.51 419.04 0.0M
2024-07-31 426.35 430.72 426.02 426.79 0.0M
2024-07-30 424.10 429.04 422.89 426.03 0.0M
2024-07-29 423.81 426.96 423.50 424.02 0.0M
2024-07-26 415.71 424.99 415.71 423.89 0.0M
2024-07-25 415.63 421.59 412.32 415.83 0.0M
2024-07-24 425.47 425.54 415.50 415.78 0.0M
2024-07-23 425.95 427.35 424.86 425.40 0.0M
2024-07-22 422.71 426.05 421.60 425.94 0.0M
2024-07-19 425.89 426.27 421.30 422.64 0.0M
2024-07-18 433.86 434.70 425.54 426.13 0.0M
2024-07-17 434.57 436.62 432.48 433.76 0.0M
2024-07-16 428.25 434.84 427.53 434.39 0.0M
2024-07-15 423.01 428.95 422.73 428.41 0.0M
2024-07-12 418.63 424.42 418.60 423.23 0.0M
2024-07-11 411.22 418.98 410.98 418.84 0.0M
2024-07-10 412.19 413.19 408.55 411.16 0.0M
2024-07-09 414.85 415.18 412.02 412.20 0.0M
2024-07-08 415.79 417.16 414.03 414.97 0.0M
2024-07-05 414.03 416.14 413.38 415.72 0.0M
2024-07-04 413.79 414.29 413.77 414.06 0.0M
2024-07-03 411.72 415.81 411.67 413.91 0.0M
2024-07-02 408.50 411.81 408.09 411.66 0.0M
2024-07-01 410.57 411.23 406.86 408.42 0.0M
2024-06-28 409.69 412.01 408.76 410.49 0.0M
2024-06-27 408.78 409.90 407.79 409.78 0.0M
2024-06-26 409.49 410.32 406.90 408.81 0.0M
2024-06-25 409.87 410.51 408.19 409.43 0.0M
2024-06-24 406.82 411.24 406.47 409.86 0.0M
2024-06-21 404.68 406.94 403.76 406.77 0.0M
2024-06-20 401.14 405.00 400.09 404.82 0.0M
2024-06-19 401.49 401.85 401.11 401.18 0.0M
2024-06-18 401.45 403.22 401.01 401.42 0.0M
2024-06-17 399.55 401.62 396.96 401.27 0.0M
2024-06-14 402.67 403.00 398.04 399.47 0.0M
2024-06-13 408.77 409.82 401.42 402.92 0.0M
2024-06-12 405.94 414.96 405.41 409.14 0.0M
2024-06-11 408.87 409.18 404.66 405.80 0.0M
2024-06-10 411.27 411.29 406.83 408.76 0.0M
2024-06-07 412.24 413.42 409.80 411.45 0.0M
2024-06-06 410.44 413.07 410.13 412.08 0.0M
2024-06-05 407.45 410.66 406.64 410.29 0.0M
2024-06-04 408.44 409.42 406.65 407.46 0.0M
2024-06-03 410.03 411.73 406.07 408.26 0.0M
2024-05-31 406.27 410.13 404.68 410.07 0.0M
2024-05-30 405.88 407.79 405.13 406.33 0.0M
2024-05-29 411.79 411.79 405.61 406.03 0.0M
2024-05-28 416.08 416.63 410.17 411.95 0.0M
2024-05-27 414.93 416.11 414.60 416.11 0.0M
2024-05-24 416.82 416.84 414.34 414.89 0.0M
2024-05-23 422.01 423.19 415.56 416.93 0.0M
2024-05-22 427.00 427.02 421.19 422.10 0.0M
2024-05-21 430.13 430.72 425.68 427.08 0.0M
2024-05-20 430.01 431.37 429.26 430.18 0.0M
2024-05-17 430.02 430.12 427.95 430.08 0.0M
2024-05-16 431.81 432.82 429.27 430.04 0.0M
2024-05-15 428.17 432.55 428.14 431.50 0.0M
2024-05-14 426.94 430.32 426.42 428.20 0.0M
2024-05-13 425.33 430.50 425.10 427.05 0.0M
2024-05-10 425.97 428.40 425.06 425.26 0.0M
2024-05-09 423.59 426.18 423.00 425.94 0.0M
2024-05-08 425.49 426.08 422.43 423.62 0.0M
2024-05-07 423.11 427.16 423.06 425.73 0.0M
2024-05-06 418.66 423.23 418.53 423.18 0.0M
2024-05-03 416.42 423.54 416.42 418.71 0.0M
2024-05-02 410.66 416.66 409.60 416.09 0.0M
2024-05-01 413.00 416.10 408.63 410.19 0.0M
2024-04-30 419.67 419.87 412.95 413.19 0.0M
2024-04-29 418.48 420.94 418.41 419.58 0.0M
2024-04-26 414.47 420.96 413.81 418.47 0.0M
2024-04-25 422.69 422.69 410.22 414.37 0.0M
2024-04-24 423.89 424.74 420.83 422.66 0.0M
2024-04-23 416.13 424.36 415.69 423.83 0.0M
2024-04-22 411.62 418.20 411.62 416.07 0.0M
2024-04-19 413.41 413.66 410.13 411.74 0.0M
2024-04-18 414.50 418.41 412.65 413.50 0.0M
2024-04-17 415.68 418.22 413.36 414.29 0.0M
2024-04-16 418.52 418.53 414.18 415.73 0.0M
2024-04-15 424.88 428.05 417.63 418.51 0.0M
2024-04-12 432.79 433.13 423.43 424.83 0.0M
2024-04-11 432.65 433.49 428.35 432.61 0.0M
2024-04-10 443.04 443.05 430.96 432.76 0.0M
2024-04-09 440.61 443.38 439.33 443.04 0.0M
2024-04-08 436.60 441.16 436.24 440.58 0.0M
2024-04-05 435.30 437.99 432.47 436.61 0.0M
2024-04-04 439.67 444.43 435.04 435.45 0.0M
2024-04-03 440.41 441.16 437.65 439.53 0.0M
2024-04-02 443.19 443.27 437.33 440.41 0.0M
2024-04-01 450.10 450.33 442.89 443.23 0.0M
2024-03-29 450.12 450.22 449.93 450.15 0.0M
2024-03-28 447.65 451.81 446.97 450.31 0.0M
2024-03-27 446.54 449.73 445.40 447.85 0.0M
2024-03-26 443.00 448.82 442.65 446.43 0.0M
2024-03-25 442.84 444.58 442.51 443.21 0.0M
2024-03-22 449.81 449.97 442.76 442.84 0.0M
2024-03-21 446.51 452.12 446.51 449.94 0.0M
2024-03-20 439.29 446.82 438.78 445.65 0.0M
2024-03-19 440.05 440.13 435.41 439.32 0.0M
2024-03-18 436.10 441.56 436.02 440.28 0.0M
2024-03-15 438.84 439.06 435.32 436.32 0.0M
2024-03-14 446.12 446.16 436.84 439.24 0.0M
2024-03-13 445.29 449.34 444.67 446.45 0.0M
2024-03-12 442.58 445.83 440.91 445.33 0.0M
2024-03-11 444.16 444.19 440.53 442.70 0.0M
2024-03-08 440.70 446.43 440.25 444.40 0.0M
2024-03-07 437.93 441.83 437.71 440.77 0.0M
2024-03-06 434.75 440.98 434.56 437.51 0.0M
2024-03-05 440.43 441.07 433.38 435.08 0.0M
2024-03-04 443.89 444.11 439.87 440.81 0.0M
2024-03-01 442.20 444.43 441.16 443.74 0.0M
2024-02-29 441.10 445.88 441.09 442.15 0.0M
2024-02-28 443.28 443.91 439.09 441.43 0.0M
2024-02-27 438.33 443.45 438.29 443.26 0.0M
2024-02-26 438.03 440.15 437.56 438.30 0.0M
2024-02-23 431.78 439.88 431.61 437.83 0.0M
2024-02-22 423.80 433.30 423.78 431.42 0.0M
2024-02-21 428.80 429.37 421.46 423.76 0.0M
2024-02-20 431.51 431.52 426.80 428.95 0.0M
2024-02-19 432.08 432.10 431.22 431.51 0.0M
2024-02-16 437.87 437.87 431.78 432.04 0.0M
2024-02-15 433.73 438.50 433.42 437.62 0.0M
2024-02-14 425.49 433.21 423.94 433.04 0.0M
2024-02-13 437.10 437.56 423.38 425.72 0.0M
2024-02-12 434.54 439.14 434.47 436.82 0.0M
2024-02-09 432.04 436.33 431.21 434.37 0.0M
2024-02-08 428.58 432.41 427.72 431.71 0.0M
2024-02-07 425.82 429.55 424.47 428.35 0.0M
2024-02-06 423.81 425.91 422.17 425.67 0.0M
2024-02-05 429.31 429.48 421.51 423.89 0.0M
2024-02-02 428.47 430.87 425.29 429.62 0.0M
2024-02-01 424.49 428.25 421.69 427.97 0.0M
2024-01-31 432.54 433.95 424.30 425.12 0.0M
2024-01-30 434.71 435.55 432.02 432.55 0.0M
2024-01-29 427.23 434.64 426.27 434.37 0.0M
2024-01-26 424.31 429.30 423.26 427.64 0.0M
2024-01-25 422.99 425.01 421.33 424.23 0.0M
2024-01-24 424.64 429.41 422.75 423.38 0.0M
2024-01-23 424.80 427.25 423.30 424.55 0.0M
2024-01-22 419.49 429.23 419.19 424.82 0.0M
2024-01-19 413.82 419.34 412.48 419.18 0.0M
2024-01-18 413.14 415.48 410.10 413.18 0.0M
2024-01-17 417.99 418.10 410.63 413.23 0.0M
2024-01-16 421.70 421.70 416.31 418.29 0.0M
2024-01-15 421.94 422.71 421.58 421.80 0.0M
2024-01-12 423.02 427.79 421.19 422.01 0.0M
2024-01-11 423.06 424.40 418.39 422.64 0.0M
2024-01-10 422.24 424.23 419.01 423.06 0.0M
2024-01-09 424.89 425.73 421.55 422.05 0.0M
2024-01-08 415.37 424.83 415.00 424.83 0.0M
2024-01-05 414.17 418.45 411.36 415.69 0.0M
2024-01-04 415.22 416.91 412.30 414.35 0.0M
2024-01-03 425.21 425.28 414.92 415.03 0.0M
2024-01-02 432.12 432.20 423.41 425.40 0.0M