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 | -7.29 | -3.13899414399 | 232.24 | 233.775 | 220.03 | 3649394 | 226.14252269 | CS |
| 4 | 1.265 | 0.565527415786 | 223.685 | 239.35 | 220.03 | 4021864 | 228.99655292 | CS |
| 12 | 1.95 | 0.874439461883 | 223 | 239.35 | 203.78 | 4075253 | 222.25063337 | CS |
| 26 | 51.13 | 29.4154872857 | 173.82 | 239.35 | 170.41 | 3847662 | 207.52510382 | CS |
| 52 | 63.72 | 39.5211809217 | 161.23 | 239.35 | 157.885 | 4129952 | 192.46343512 | CS |
| 156 | 99.03 | 78.6451715375 | 125.92 | 239.35 | 115.545 | 4539864 | 152.80716821 | CS |
| 260 | 89.7 | 66.3216266174 | 135.25 | 239.35 | 90.56 | 4897969 | 141.68305516 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 223.36 | -0.56 | -0.25 | 222.13 | 227.6847 | 221.68 | 12420929 |
| 1734651600 | 223.92 | 3.75 | 1.70 | 223.78 | 226.2 | 222.98 | 4421237 |
| 1734565200 | 220.17 | -8.8 | -3.84 | 229.69 | 229.69 | 220.03 | 4150997 |
| 1734478800 | 228.97 | -0.36 | -0.16 | 228.39 | 230.2 | 227.62 | 3651220 |
| 1734392400 | 229.33 | -1.49 | -0.65 | 230.73 | 231.03 | 226.88 | 3608415 |
| 1734133200 | 230.82 | -1.44 | -0.62 | 232.25 | 233.775 | 230.26 | 2757467 |
| 1734046800 | 232.26 | 2.14 | 0.93 | 230.66 | 233.89 | 230.38 | 4513450 |
| 1733960400 | 230.12 | -1.6 | -0.69 | 232.7 | 233 | 229.13 | 3872018 |
| 1733874000 | 231.72 | 1.72 | 0.75 | 228.4 | 234.39 | 227.8 | 4765950 |
| 1733787600 | 230 | -8.04 | -3.38 | 238.47 | 239.35 | 228.91 | 4969128 |
| 1733528400 | 238.04 | 3.29 | 1.40 | 234.43 | 238.38 | 234.12 | 4027596 |
| 1733442000 | 234.75 | 1.26 | 0.54 | 233.55 | 236.52 | 233.46 | 4870318 |
| 1733355600 | 233.49 | 4.49 | 1.96 | 229.5 | 233.74 | 229.35 | 4103681 |
| 1733269200 | 229 | 1.61 | 0.71 | 227.24 | 229.11 | 226.67 | 3163260 |
| 1733182800 | 227.39 | -0.02 | -0.01 | 227.24 | 228.38 | 225.51 | 2655331 |
| 1732917840 | 227.41 | 0.49 | 0.22 | 227.1 | 230.36 | 227.1 | 2640255 |
| 1732750800 | 226.92 | -1.91 | -0.83 | 229 | 229.19 | 224.27 | 2993867 |
| 1732664400 | 228.83 | 2.7 | 1.19 | 226.42 | 228.98 | 225.5115 | 4448161 |
| 1732578000 | 226.13 | 3.16 | 1.42 | 223.35 | 226.42 | 222.7 | 6996708 |
| 1732318800 | 222.97 | 0.57 | 0.26 | 223.35 | 227.2 | 220.89 | 5320355 |
| 1732232400 | 222.4 | 7.8 | 3.63 | 215.48 | 222.63 | 215.2701 | 5234732 |
| 1732146000 | 214.6 | 4.35 | 2.07 | 211.1 | 214.96 | 209.7725 | 4562382 |
| 1732059600 | 210.25 | 2.16 | 1.04 | 206.5 | 210.33 | 206.19 | 2859778 |
| 1731973200 | 208.09 | 3.1 | 1.51 | 207 | 208.415 | 205.3701 | 3406240 |
| 1731714000 | 204.99 | -4 | -1.91 | 207.46 | 208.49 | 204.07 | 3982850 |
| 1731627600 | 208.99 | -1.93 | -0.92 | 209.07 | 210.4999 | 206.35 | 6369941 |
| 1731541200 | 210.92 | 0.06 | 0.03 | 209.5 | 211.41 | 209.0701 | 3248111 |
| 1731454800 | 210.86 | -2.71 | -1.27 | 211.83 | 213.03 | 209.06 | 2817786 |
| 1731368400 | 213.57 | -0.15 | -0.07 | 214.4 | 215.41 | 213.48 | 3004634 |
| 1731109200 | 213.72 | 0.03 | 0.01 | 214.48 | 216.7 | 212.7809 | 3191350 |
| 1731022800 | 213.69 | 0.09 | 0.04 | 213.2 | 214.5199 | 211.93 | 3672826 |
| 1730936400 | 213.6 | 6.03 | 2.91 | 213.33 | 213.78 | 210.37 | 3805329 |
| 1730850000 | 207.57 | 1.25 | 0.61 | 206.44 | 208.115 | 205.57 | 2434146 |
| 1730763600 | 206.32 | -1.93 | -0.93 | 207.45 | 207.7 | 205.8 | 2593994 |
| 1730500800 | 208.25 | 1.53 | 0.74 | 207.77 | 209.84 | 207.41 | 3334107 |
| 1730414400 | 206.72 | 1.82 | 0.89 | 204.41 | 208.13 | 203.51 | 5918510 |
| 1730328000 | 204.9 | -5.53 | -2.63 | 209.6 | 211.12 | 204.26 | 6953885 |
| 1730241600 | 210.43 | -2.48 | -1.16 | 211.89 | 213.34 | 209.85 | 5255511 |
| 1730155200 | 212.91 | -1.76 | -0.82 | 215.41 | 216.25 | 212.7 | 4990517 |
| 1729896000 | 214.67 | -3.72 | -1.70 | 216.8 | 218.65 | 214.385 | 8480959 |
| 1729809600 | 218.39 | -14.36 | -6.17 | 221.96 | 221.96 | 216.16 | 11189519 |
| 1729723200 | 232.75 | 0.5 | 0.22 | 230.41 | 233.34 | 230.26 | 5771784 |
| 1729636800 | 232.25 | 0.5 | 0.22 | 231.83 | 232.97 | 230.67 | 3178170 |
| 1729550400 | 231.75 | -0.45 | -0.19 | 231.85 | 232.42 | 230.26 | 2731939 |
| 1729291200 | 232.2 | -0.68 | -0.29 | 231.83 | 232.6499 | 230.17 | 4715012 |
| 1729204800 | 232.88 | -0.79 | -0.34 | 232 | 233.145 | 230.655 | 5040073 |
| 1729118400 | 233.67 | 0.71 | 0.30 | 231.67 | 233.88 | 231.12 | 2846082 |
| 1729032000 | 232.96 | -2.3 | -0.98 | 236.39 | 237.37 | 232.71 | 3345913 |
| 1728945600 | 235.26 | 2 | 0.86 | 233.94 | 236.12 | 233.17 | 2524235 |
| 1728686400 | 233.26 | 0.24 | 0.10 | 233.25 | 233.44 | 230.46 | 3501737 |
| 1728600000 | 233.02 | -1.28 | -0.55 | 235.1 | 235.83 | 231.81 | 3141842 |
| 1728513600 | 234.3 | 5.68 | 2.48 | 228.61 | 234.95 | 228.5 | 5153018 |
| 1728427200 | 228.62 | 1.5 | 0.66 | 228.11 | 229.345 | 227.0401 | 3245239 |
| 1728340800 | 227.12 | 1.12 | 0.50 | 225 | 227.67 | 225 | 3456995 |
| 1728081600 | 226 | 3.28 | 1.47 | 222.54 | 226.08 | 222.54 | 3553884 |
| 1727995200 | 222.72 | 2.99 | 1.36 | 219.3 | 222.83 | 219.27 | 3785583 |
| 1727908800 | 219.73 | 0.38 | 0.17 | 218.26 | 220.2 | 215.798 | 3341187 |
| 1727822400 | 219.35 | -1.73 | -0.78 | 220.63 | 221.1 | 215.9 | 3547633 |
| 1727736000 | 221.08 | 0.24 | 0.11 | 220.51 | 221.32 | 219.02 | 3543520 |
| 1727476800 | 220.84 | -2.59 | -1.16 | 223 | 224.15 | 220.77 | 3826607 |
| 1727390400 | 223.43 | 2.2 | 0.99 | 221.67 | 224 | 221.355 | 2672188 |
| 1727304000 | 221.23 | 0.26 | 0.12 | 221 | 221.85 | 220.16 | 2537420 |
| 1727217600 | 220.97 | 0.47 | 0.21 | 219.78 | 221.19 | 218.16 | 3183950 |
| 1727131200 | 220.5 | 2.8 | 1.29 | 218 | 220.62 | 217.27 | 4073464 |
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
