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 | 0.8 | 0.2079002079 | 384.8 | 398.6 | 383.6 | 648856 | 389.07946836 | DE |
| 4 | 1.2 | 0.312174817898 | 384.4 | 398.6 | 372.8 | 953150 | 384.26164574 | DE |
| 12 | -104.2 | -21.2739893834 | 489.8 | 533 | 362.2 | 1250625 | 401.0643897 | DE |
| 26 | -2 | -0.515995872033 | 387.6 | 533 | 362.2 | 1029446 | 419.2315307 | DE |
| 52 | 80.6 | 26.4262295082 | 305 | 533 | 277.2 | 1075472 | 402.42721536 | DE |
| 156 | -123.9 | -24.3179587831 | 509.5 | 608 | 277.2 | 1240439 | 451.0699723 | DE |
| 260 | 54.6 | 16.4954682779 | 331 | 608 | 155.3 | 1158205 | 421.48385334 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1728664200 | 385.6 | -1 | -0.26 | 386.4 | 388.6 | 384.4 | 570615 |
| 1728577800 | 386.6 | -4 | -1.02 | 395 | 395 | 386.6 | 503773 |
| 1728491400 | 390.6 | 4.6 | 1.19 | 389.8 | 391.6 | 388 | 646905 |
| 1728405000 | 386 | -3.4 | -0.87 | 384 | 387.4 | 383.6 | 669106 |
| 1728318600 | 389.4 | -2.8 | -0.71 | 398.6 | 398.6 | 384.6 | 756873 |
| 1728059400 | 392.2 | 8.4 | 2.19 | 384.8 | 394.8 | 383.6 | 667623 |
| 1727973000 | 383.8 | 2.6 | 0.68 | 385.2 | 385.2 | 379.6 | 545245 |
| 1727886600 | 381.2 | -8 | -2.06 | 389.2 | 390 | 381.2 | 739086 |
| 1727800200 | 389.2 | 0.2 | 0.05 | 389 | 397 | 385 | 987997 |
| 1727713800 | 389 | -2 | -0.51 | 397.8 | 397.8 | 384.6 | 1040701 |
| 1727454600 | 391 | 5 | 1.30 | 394 | 394 | 386 | 658600 |
| 1727368200 | 386 | 4.8 | 1.26 | 390.4 | 391.8 | 384.6 | 858589 |
| 1727281800 | 381.2 | -1.8 | -0.47 | 383.2 | 388.6 | 380.6 | 1609426 |
| 1727195400 | 383 | 3 | 0.79 | 388 | 388 | 378.8 | 938662 |
| 1727109000 | 380 | 1.2 | 0.32 | 387 | 387 | 372.8 | 685259 |
| 1726849800 | 378.8 | -5.2 | -1.35 | 380 | 385.4 | 377.4 | 3685981 |
| 1726763400 | 384 | 1.2 | 0.31 | 388.4 | 388.6 | 380.2 | 830757 |
| 1726677000 | 382.8 | 2.8 | 0.74 | 389.8 | 389.8 | 377.8 | 732293 |
| 1726590600 | 380 | -10.2 | -2.61 | 389.6 | 393.6 | 380 | 1141422 |
| 1726504200 | 390.2 | 5.2 | 1.35 | 384.8 | 390.2 | 382.2 | 747912 |
| 1726245000 | 385 | 0.4 | 0.10 | 384.4 | 387.6 | 383.2 | 711342 |
| 1726158600 | 384.6 | 9.6 | 2.56 | 376 | 386.4 | 375.2 | 1327335 |
| 1726072200 | 375 | 2.6 | 0.70 | 377 | 378 | 371.2 | 1352796 |
| 1725985800 | 372.4 | 1.6 | 0.43 | 370 | 377.4 | 369.6 | 1019804 |
| 1725899400 | 370.8 | 4.6 | 1.26 | 368.4 | 373 | 367.2 | 1256696 |
| 1725640200 | 366.2 | -9.8 | -2.61 | 376 | 378 | 365 | 865397 |
| 1725553800 | 376 | 0 | 0.00 | 375.2 | 380.6 | 372.8 | 577636 |
| 1725467400 | 376 | 8 | 2.17 | 365 | 376 | 362.4 | 2235111 |
| 1725381000 | 368 | 2.4 | 0.66 | 368.6 | 368.8 | 362.2 | 1758574 |
| 1725294600 | 365.6 | -3.4 | -0.92 | 372.4 | 372.4 | 362.4 | 2648537 |
| 1725035400 | 369 | -1 | -0.27 | 368 | 372.6 | 367 | 1439432 |
| 1724949000 | 370 | -3.6 | -0.96 | 377.2 | 377.2 | 366.8 | 1548042 |
| 1724862600 | 373.6 | -15.4 | -3.96 | 387.4 | 389.2 | 371 | 3328535 |
| 1724776200 | 389 | 0.6 | 0.15 | 395.6 | 395.6 | 385.4 | 1398616 |
| 1724430600 | 388.4 | 3.6 | 0.94 | 389 | 396 | 380.4 | 1047294 |
| 1724344200 | 384.8 | -15.2 | -3.80 | 394 | 394 | 381.6 | 2509703 |
| 1724257800 | 400 | 16.6 | 4.33 | 383.4 | 405.6 | 383.4 | 1695941 |
| 1724171400 | 383.4 | -1 | -0.26 | 383.8 | 390.8 | 383.4 | 1133556 |
| 1724085000 | 384.4 | -2.4 | -0.62 | 375.6 | 392 | 372.2 | 2503138 |
| 1723825800 | 386.8 | -6.6 | -1.68 | 402.2 | 402.2 | 386.8 | 3836091 |
| 1723739400 | 393.4 | -90.8 | -18.75 | 440 | 440 | 385 | 8897583 |
| 1723653000 | 484.2 | 7.2 | 1.51 | 489.2 | 489.2 | 476 | 1630366 |
| 1723566600 | 477 | -3 | -0.63 | 475.4 | 482.6 | 475.4 | 494794 |
| 1723480200 | 480 | -1.4 | -0.29 | 494 | 494 | 480 | 511769 |
| 1723221000 | 481.4 | 1 | 0.21 | 474.2 | 491.8 | 474.2 | 440100 |
| 1723134600 | 480.4 | -7 | -1.44 | 479 | 486.2 | 476.2 | 392041 |
| 1723048200 | 487.4 | 5.2 | 1.08 | 485 | 491 | 484.4 | 511168 |
| 1722961800 | 482.2 | 7.2 | 1.52 | 470 | 487.2 | 470 | 1373737 |
| 1722875400 | 475 | -15 | -3.06 | 475.2 | 477.6 | 461.8 | 1315965 |
| 1722616200 | 490 | -11.5 | -2.29 | 503.5 | 503.5 | 487.6 | 714821 |
| 1722529800 | 501.5 | -14.5 | -2.81 | 516 | 522.5 | 501.5 | 786172 |
| 1722443400 | 516 | 3.5 | 0.68 | 505.5 | 521.5 | 505.5 | 500110 |
| 1722357000 | 512.5 | -2 | -0.39 | 514 | 524 | 510 | 732682 |
| 1722270600 | 514.5 | -13 | -2.46 | 528 | 533 | 514.5 | 481839 |
| 1722011400 | 527.5 | 22.5 | 4.46 | 505 | 532 | 505 | 719329 |
| 1721925000 | 505 | 1 | 0.20 | 505 | 505.5 | 494.2 | 411733 |
| 1721838600 | 504 | 5.6 | 1.12 | 494.8 | 506.5 | 494.4 | 497890 |
| 1721752200 | 498.4 | 7 | 1.42 | 497 | 498.4 | 488.4 | 348808 |
| 1721665800 | 491.4 | 7.4 | 1.53 | 477.8 | 494.8 | 477.8 | 521554 |
| 1721406600 | 484 | -1 | -0.21 | 489.8 | 489.8 | 476 | 256684 |
| 1721320200 | 485 | 3.2 | 0.66 | 484.2 | 492.6 | 481.4 | 1043509 |
| 1721233800 | 481.8 | -0.8 | -0.17 | 490.2 | 490.2 | 474.2 | 429575 |
| 1721147400 | 482.6 | 1.8 | 0.37 | 480 | 485.6 | 477.6 | 639126 |
| 1721061000 | 480.8 | 2.6 | 0.54 | 488.6 | 488.6 | 478.6 | 1060877 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
