Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.75 | -22.5806451613 | 7.75 | 7.75 | 5.75 | 27944175 | 6.52096019 | DE |
| 4 | 1.65 | 37.9310344828 | 4.35 | 7.75 | 4.15 | 29223216 | 5.97656548 | DE |
| 12 | 3.825 | 175.862068966 | 2.175 | 7.75 | 2 | 26286614 | 5.04487991 | DE |
| 26 | 3.9 | 185.714285714 | 2.1 | 7.75 | 1.825 | 16308001 | 4.31835211 | DE |
| 52 | 4.475 | 293.442622951 | 1.525 | 7.75 | 1.341 | 13852487 | 3.58074759 | DE |
| 156 | -4.5 | -42.8571428571 | 10.5 | 13.5 | 1.25 | 9884141 | 4.50793532 | DE |
| 260 | -1.3 | -17.8082191781 | 7.3 | 44 | 1.25 | 12703524 | 14.02570122 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1742578200 | 6 | 0 | 0.00 | 6.05 | 6.15 | 6 | 4030842 |
| 1742491800 | 6 | -0.03 | -0.41 | 6.025 | 6.05 | 5.8 | 10431655 |
| 1742405400 | 6.025 | -0.78 | -11.40 | 6.95 | 6.95 | 5.75 | 38167858 |
| 1742319000 | 6.8 | 0.1 | 1.49 | 6.95 | 7.35 | 6.7 | 24627376 |
| 1742232600 | 6.7 | -0.11 | -1.62 | 6.75 | 7.075 | 6.55 | 15701936 |
| 1741973400 | 6.81 | -0.59 | -7.97 | 7.75 | 7.75 | 6.25 | 50792050 |
| 1741887000 | 7.4 | 1.8 | 32.14 | 5.65 | 7.4 | 5.6 | 38224520 |
| 1741800600 | 5.6 | 0 | 0.00 | 5.65 | 6.15 | 5.6 | 25821348 |
| 1741714200 | 5.6 | -0.15 | -2.61 | 5.75 | 5.8 | 5.35 | 9369481 |
| 1741627800 | 5.75 | -0.15 | -2.54 | 5.95 | 5.95 | 5.65 | 9397009 |
| 1741368600 | 5.9 | 0.35 | 6.31 | 5.7 | 6.2 | 5.7 | 24851503 |
| 1741282200 | 5.55 | -0.58 | -9.39 | 6.125 | 6.2 | 5.5 | 19868669 |
| 1741195800 | 6.125 | -0.08 | -1.21 | 6.3 | 6.85 | 6.125 | 38113868 |
| 1741109400 | 6.2 | 1.15 | 22.77 | 4.65 | 6.3 | 4.65 | 33435340 |
| 1741023000 | 5.05 | -1.05 | -17.21 | 4.65 | 5.35 | 4.15 | 56433793 |
| 1740763800 | 6.1 | -0.2 | -3.17 | 6.25 | 6.475 | 5.85 | 24437312 |
| 1740677400 | 6.3 | 0.5 | 8.62 | 5.8 | 6.6 | 5.7 | 44016180 |
| 1740591000 | 5.8 | 0.8 | 16.00 | 5 | 6.05 | 5 | 53403604 |
| 1740504600 | 5 | 0.25 | 5.26 | 4.75 | 5.15 | 4.75 | 12730102 |
| 1740418200 | 4.75 | -0.2 | -4.04 | 4.85 | 5.35 | 4.65 | 24262816 |
| 1740159000 | 4.95 | 0.6 | 13.79 | 4.35 | 5.1 | 4.35 | 30377890 |
| 1740072600 | 4.35 | 0.5 | 12.99 | 3.85 | 4.7 | 3.6 | 39578552 |
| 1739986200 | 3.85 | -0.75 | -16.30 | 4.6 | 4.6 | 3.8 | 37542447 |
| 1739899800 | 4.6 | -0.6 | -11.54 | 5.2 | 5.2 | 4.425 | 32716885 |
| 1739813400 | 5.2 | -0.55 | -9.57 | 5.75 | 5.75 | 5.075 | 34787228 |
| 1739554200 | 5.75 | -0.4 | -6.50 | 6.15 | 6.3 | 5.5 | 43959880 |
| 1739467800 | 6.15 | 0.75 | 13.89 | 5.65 | 7.05 | 5.5 | 85055423 |
| 1739381400 | 5.4 | 0.65 | 13.68 | 4.95 | 5.55 | 4.25 | 45731704 |
| 1739295000 | 4.75 | -1.48 | -23.69 | 6.25 | 6.25 | 4.45 | 109509471 |
| 1739208600 | 6.225 | 1.23 | 24.50 | 5.25 | 6.6 | 5.25 | 128031251 |
| 1738949400 | 5 | 0.83 | 19.76 | 4.2 | 5.275 | 4.2 | 68254171 |
| 1738863000 | 4.175 | 0.45 | 12.08 | 3.775 | 4.3 | 3.775 | 48544362 |
| 1738776600 | 3.725 | 0.45 | 13.74 | 3.3 | 3.75 | 3.15 | 22803519 |
| 1738690200 | 3.275 | 0.45 | 15.93 | 2.825 | 3.725 | 2.8 | 68108374 |
| 1738603800 | 2.825 | 0.13 | 4.63 | 2.7 | 2.825 | 2.575 | 5795092 |
| 1738344600 | 2.7 | 0.28 | 11.34 | 2.425 | 2.775 | 2.425 | 9983475 |
| 1738258200 | 2.425 | -0.03 | -1.02 | 2.45 | 2.45 | 2.425 | 1256366 |
| 1738171800 | 2.45 | -0.03 | -1.01 | 2.475 | 2.475 | 2.45 | 4940981 |
| 1738085400 | 2.475 | -0.03 | -1.00 | 2.5 | 2.5 | 2.4 | 4423211 |
| 1737999000 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6 | 2.5 | 3454799 |
| 1737739800 | 2.6 | 0.02 | 0.97 | 2.575 | 2.6 | 2.4 | 7613708 |
| 1737653400 | 2.575 | -0.13 | -4.63 | 2.7 | 2.7 | 2.55 | 4980561 |
| 1737567000 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.7 | 5773714 |
| 1737480600 | 2.8 | 0.18 | 6.67 | 2.625 | 2.85 | 2.625 | 21668406 |
| 1737394200 | 2.625 | 0.25 | 10.53 | 2.375 | 2.7 | 2.375 | 16877464 |
| 1737135000 | 2.375 | -0.15 | -5.94 | 2.525 | 2.6 | 2.25 | 14603090 |
| 1737048600 | 2.525 | 0.38 | 17.44 | 2.15 | 2.6 | 2.15 | 28653472 |
| 1736962200 | 2.15 | 0.1 | 4.88 | 2.2 | 2.2 | 2.15 | 7067594 |
| 1736875800 | 2.05 | -0.08 | -3.53 | 2.125 | 2.2 | 2.05 | 8024932 |
| 1736789400 | 2.125 | 0.08 | 3.66 | 2.05 | 2.15 | 2.05 | 7951043 |
| 1736530200 | 2.05 | -0.03 | -1.20 | 2.075 | 2.075 | 2 | 2573692 |
| 1736443800 | 2.075 | 0.03 | 1.22 | 2.05 | 2.075 | 2.05 | 2963309 |
| 1736357400 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.025 | 7491186 |
| 1736271000 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.05 | 6610041 |
| 1736184600 | 2.15 | 0.02 | 1.18 | 2.175 | 2.2 | 2.15 | 3718722 |
| 1735925400 | 2.125 | -0.08 | -3.41 | 2.2 | 2.2 | 2.125 | 5807829 |
| 1735839000 | 2.2 | -0.03 | -1.12 | 2.225 | 2.25 | 2.2 | 5863575 |
| 1735666200 | 2.225 | 0.02 | 1.14 | 2.2 | 2.25 | 2.2 | 5310180 |
| 1735579800 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.15 | 5045350 |
| 1735320600 | 2.2 | 0.05 | 2.33 | 2.175 | 2.2 | 2.15 | 3370881 |
| 1735061400 | 2.15 | 0 | 0.00 | 2.15 | 2.225 | 2.1 | 3799921 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
