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 | -0.0455 | -0.535924617197 | 8.49 | 8.64 | 8.44 | 16182 | 8.49280634 | SP |
| 4 | -0.0955 | -1.11826697892 | 8.54 | 8.64 | 8.4 | 16135 | 8.50699085 | SP |
| 12 | 0.0445 | 0.529761904762 | 8.4 | 8.91 | 8.23 | 23425 | 8.44775605 | SP |
| 26 | -0.9255 | -9.8772678762 | 9.37 | 9.37 | 8.19 | 20454 | 8.50249942 | SP |
| 52 | -0.1055 | -1.23391812865 | 8.55 | 9.41 | 8.13 | 24900 | 8.52331103 | SP |
| 156 | -0.5855 | -6.48394241417 | 9.03 | 9.41 | 7.68 | 18301 | 8.48827715 | SP |
| 260 | -1.5758 | -15.7260760656 | 10.0203 | 10.16 | 7.68 | 14131 | 8.67509555 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 8.4701 | -0.02 | -0.18 | 8.5399999 | 8.5399999 | 8.46 | 14798 |
| 1742941800 | 8.4852 | 0.04 | 0.42 | 8.45 | 8.5 | 8.45 | 6950 |
| 1742855400 | 8.45 | -0.05 | -0.59 | 8.46 | 8.5 | 8.4479 | 22437 |
| 1742596200 | 8.5002 | -0.05 | -0.58 | 8.64 | 8.64 | 8.5 | 15085 |
| 1742509800 | 8.55 | 0.04 | 0.52 | 8.49 | 8.56 | 8.49 | 21642 |
| 1742423400 | 8.5056 | -0.01 | -0.17 | 8.52 | 8.52 | 8.47 | 15032 |
| 1742337000 | 8.52 | 0.03 | 0.35 | 8.49 | 8.53 | 8.46 | 27749 |
| 1742250600 | 8.49 | 0.02 | 0.24 | 8.52 | 8.52 | 8.44 | 15366 |
| 1741991400 | 8.47 | -0.01 | -0.12 | 8.45 | 8.4899 | 8.45 | 19189 |
| 1741905000 | 8.48 | 0.02 | 0.24 | 8.5 | 8.52 | 8.4301 | 12856 |
| 1741818600 | 8.46 | 0 | 0.00 | 8.46 | 8.56 | 8.41 | 17499 |
| 1741732200 | 8.46 | -0.04 | -0.47 | 8.5 | 8.52 | 8.451 | 16845 |
| 1741645800 | 8.5 | -0.03 | -0.35 | 8.51 | 8.61 | 8.4943 | 19948 |
| 1741390200 | 8.53 | 0.03 | 0.35 | 8.5 | 8.569 | 8.49 | 12356 |
| 1741303800 | 8.5 | -0.08 | -0.93 | 8.4 | 8.5399999 | 8.4 | 9427 |
| 1741217400 | 8.58 | 0.02 | 0.23 | 8.56 | 8.589 | 8.5063 | 17620 |
| 1741131000 | 8.56 | -0.03 | -0.35 | 8.56 | 8.59 | 8.5459 | 8416 |
| 1741044600 | 8.59 | 0.02 | 0.23 | 8.57 | 8.59 | 8.5399999 | 13852 |
| 1740785400 | 8.57 | 0.04 | 0.53 | 8.525 | 8.57 | 8.525 | 3033 |
| 1740699000 | 8.525 | -0.04 | -0.41 | 8.5399999 | 8.5399999 | 8.52 | 32590 |
| 1740612600 | 8.56 | 0.03 | 0.35 | 8.6199999 | 8.6199999 | 8.5 | 14912 |
| 1740526200 | 8.53 | 0.04 | 0.53 | 8.485 | 8.55 | 8.485 | 4925 |
| 1740439800 | 8.485 | 0.01 | 0.16 | 8.51 | 8.51 | 8.4646 | 29568 |
| 1740180600 | 8.4715 | 0.03 | 0.33 | 8.44 | 8.5 | 8.44 | 5447 |
| 1740094200 | 8.4437 | -0.01 | -0.07 | 8.63 | 8.63 | 8.42 | 36919 |
| 1740007800 | 8.45 | 0.01 | 0.12 | 8.44 | 8.45 | 8.42 | 21593 |
| 1739921400 | 8.44 | 0.01 | 0.12 | 8.52 | 8.52 | 8.41 | 84315 |
| 1739575800 | 8.43 | -0.02 | -0.24 | 8.4207 | 8.48 | 8.4207 | 16084 |
| 1739489400 | 8.45 | 0 | 0.00 | 8.48 | 8.49 | 8.44 | 37581 |
| 1739403000 | 8.45 | -0.02 | -0.23 | 8.46 | 8.46 | 8.42 | 15174 |
| 1739316600 | 8.4699 | -0.01 | -0.12 | 8.48 | 8.5 | 8.44 | 19770 |
| 1739230200 | 8.48 | -0.01 | -0.12 | 8.51 | 8.51 | 8.41 | 22589 |
| 1738971000 | 8.49 | 0.01 | 0.12 | 8.49 | 8.5 | 8.4501 | 29977 |
| 1738884600 | 8.48 | -0.01 | -0.12 | 8.46 | 8.4908 | 8.4137 | 24146 |
| 1738798200 | 8.49 | 0.03 | 0.35 | 8.46 | 8.51 | 8.46 | 30178 |
| 1738711800 | 8.46 | -0.02 | -0.24 | 8.48 | 8.5 | 8.43 | 22377 |
| 1738625400 | 8.48 | -0.04 | -0.47 | 8.58 | 8.58 | 8.44 | 67881 |
| 1738366200 | 8.52 | 0.04 | 0.48 | 8.45 | 8.57 | 8.45 | 37182 |
| 1738279800 | 8.4789999 | 0.02 | 0.22 | 8.46 | 8.4789999 | 8.46 | 9757 |
| 1738193400 | 8.46 | 0 | 0.00 | 8.42 | 8.47 | 8.42 | 39739 |
| 1738107000 | 8.46 | -0.01 | -0.12 | 8.47 | 8.47 | 8.42 | 31918 |
| 1738020600 | 8.47 | 0.02 | 0.24 | 8.48 | 8.48 | 8.4309999 | 59768 |
| 1737761400 | 8.4492999 | 0.05 | 0.59 | 8.38 | 8.49 | 8.38 | 22889 |
| 1737675000 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737588600 | 8.4 | -0.01 | -0.12 | 8.45 | 8.45 | 8.39 | 16897 |
| 1737502200 | 8.41 | 0.04 | 0.48 | 8.41 | 8.46 | 8.4 | 36191 |
| 1737156600 | 8.3699999 | -0.04 | -0.48 | 8.44 | 8.4534 | 8.3699999 | 5947 |
| 1737070200 | 8.41 | 0.05 | 0.66 | 8.33 | 8.41 | 8.33 | 14422 |
| 1736983800 | 8.355 | 0.06 | 0.67 | 8.4 | 8.42 | 8.355 | 30151 |
| 1736897400 | 8.2994 | 0.04 | 0.46 | 8.3 | 8.32 | 8.2899999 | 31101 |
| 1736811000 | 8.2609999 | 0.01 | 0.13 | 8.27 | 8.32 | 8.2609999 | 24340 |
| 1736551800 | 8.25 | -0.12 | -1.37 | 8.91 | 8.91 | 8.23 | 61888 |
| 1736379000 | 8.365 | 0.02 | 0.18 | 8.42 | 8.42 | 8.33 | 28627 |
| 1736292600 | 8.3498 | -0.04 | -0.46 | 8.3884 | 8.3884 | 8.3247 | 13320 |
| 1736206200 | 8.3884 | -0.01 | -0.08 | 8.585 | 8.585 | 8.355 | 20443 |
| 1735947000 | 8.395 | 0.03 | 0.30 | 8.3699999 | 8.41 | 8.3699999 | 8860 |
| 1735860600 | 8.3699999 | -0.02 | -0.28 | 8.4 | 8.41 | 8.35 | 12259 |
| 1735687800 | 8.3931 | -0.01 | -0.12 | 8.4029 | 8.4942 | 8.3443 | 14144 |
| 1735601400 | 8.4029 | 0.02 | 0.23 | 8.42 | 8.455 | 8.3599 | 12738 |
| 1735342200 | 8.3836 | -0.02 | -0.25 | 8.405 | 8.43 | 8.38 | 8631 |
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
