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 | -0.37 | -0.368415812008 | 100.43 | 101.57 | 100.095 | 273571 | 100.96190154 | SP |
| 4 | 2.95 | 3.03779219442 | 97.11 | 101.57 | 95.58 | 417398 | 98.45756453 | SP |
| 12 | 5.19 | 5.47064403921 | 94.87 | 102.23 | 94.56 | 299283 | 99.10414306 | SP |
| 26 | 7.96 | 8.64277958741 | 92.1 | 102.23 | 84.92 | 276221 | 95.64628569 | SP |
| 52 | 17.36 | 20.9915356711 | 82.7 | 102.23 | 81.73 | 259947 | 91.86295893 | SP |
| 156 | 25.41 | 34.0388479571 | 74.65 | 102.23 | 61.777 | 296790 | 77.37459296 | SP |
| 260 | 45.78 | 84.3404568902 | 54.28 | 102.23 | 34.7 | 209007 | 75.48618998 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738020600 | 100.06 | -1.16 | -1.15 | 99.34 | 100.14 | 99.34 | 272591 |
| 1737761400 | 101.22 | 0.23 | 0.23 | 101.52 | 101.57 | 101.0192 | 223940 |
| 1737675000 | 100.99 | 0 | 0.00 | 100.99 | 100.99 | 100.99 | 0 |
| 1737588600 | 100.99 | 0.2 | 0.20 | 101.21 | 101.25 | 100.96 | 223939 |
| 1737502200 | 100.79 | 0.94 | 0.94 | 100.35 | 100.799 | 100.14 | 381158 |
| 1737156600 | 99.85 | 0.82 | 0.83 | 99.96 | 100.0839 | 99.602 | 1399226 |
| 1737070200 | 99.03 | 0.08 | 0.08 | 99.06 | 99.24 | 98.73 | 316025 |
| 1736983800 | 98.95 | 1.76 | 1.81 | 98.78 | 99.1485 | 98.49 | 555041 |
| 1736897400 | 97.19 | 0.56 | 0.58 | 97.23 | 97.4 | 96.45 | 310136 |
| 1736811000 | 96.63 | 0.27 | 0.28 | 95.58 | 96.68 | 95.58 | 353881 |
| 1736551800 | 96.36 | -1.36 | -1.39 | 97.16 | 97.16 | 96.01 | 437469 |
| 1736379000 | 97.72 | 0.07 | 0.07 | 97.56 | 97.81 | 96.99 | 322432 |
| 1736292600 | 97.65 | -0.79 | -0.80 | 98.85 | 98.88 | 97.271 | 346628 |
| 1736206200 | 98.44 | 0.5 | 0.51 | 98.63 | 99.28 | 98.27 | 241251 |
| 1735947000 | 97.94 | 1.11 | 1.15 | 97.25 | 98.03 | 97 | 430681 |
| 1735860600 | 96.83 | -0.1 | -0.10 | 97.41 | 97.84 | 96.2 | 552987 |
| 1735687800 | 96.93 | -0.14 | -0.14 | 97.41 | 97.59 | 96.7077 | 290838 |
| 1735601400 | 97.07 | -0.94 | -0.96 | 97.11 | 97.64 | 96.385 | 346730 |
| 1735342200 | 98.01 | -1.03 | -1.04 | 98.57 | 98.62 | 97.37 | 290916 |
| 1735255800 | 99.04 | 0.1 | 0.10 | 98.66 | 99.14 | 98.56 | 273448 |
| 1735077840 | 98.94 | 1.01 | 1.03 | 98.18 | 98.94 | 98 | 200959 |
| 1734996600 | 97.93 | 0.44 | 0.45 | 97.5 | 97.9965 | 96.9 | 384631 |
| 1734737400 | 97.49 | 1.01 | 1.05 | 96.04 | 98.26 | 95.94 | 352839 |
| 1734651000 | 96.48 | -0.09 | -0.09 | 97.49 | 97.72 | 96.411 | 472462 |
| 1734564600 | 96.57 | -3.16 | -3.17 | 99.9 | 100.035 | 96.48 | 476048 |
| 1734478200 | 99.73 | -0.96 | -0.95 | 100.04 | 100.04 | 99.51 | 305779 |
| 1734391800 | 100.69 | 0.11 | 0.11 | 100.78 | 100.94 | 100.64 | 283094 |
| 1734132600 | 100.58 | -0.3 | -0.30 | 101.13 | 101.13 | 100.3701 | 235808 |
| 1734046200 | 100.88 | -0.62 | -0.61 | 101.31 | 101.34 | 100.8622 | 202432 |
| 1733959800 | 101.5 | 0.72 | 0.71 | 101.29 | 101.65 | 101.29 | 299988 |
| 1733873400 | 100.78 | -0.32 | -0.32 | 101.3 | 101.3 | 100.67 | 237816 |
| 1733787000 | 101.1 | -0.73 | -0.72 | 102.03 | 102.03 | 101.06 | 208535 |
| 1733527800 | 101.83 | 0.06 | 0.06 | 102.04 | 102.0933 | 101.67 | 251378 |
| 1733441400 | 101.77 | -0.29 | -0.28 | 102.07 | 102.23 | 101.6748 | 215499 |
| 1733355000 | 102.06 | 0.36 | 0.35 | 101.94 | 102.07 | 101.54 | 209399 |
| 1733268600 | 101.7 | -0.06 | -0.06 | 101.8 | 101.89 | 101.46 | 238209 |
| 1733182200 | 101.76 | 0.02 | 0.02 | 101.75 | 101.95 | 101.5 | 169204 |
| 1732917840 | 101.74 | 0.49 | 0.48 | 101.57 | 101.92 | 101.51 | 95445 |
| 1732750200 | 101.25 | -0.29 | -0.29 | 101.56 | 101.8 | 101.05 | 210389 |
| 1732663800 | 101.54 | 0.16 | 0.16 | 101.42 | 101.6 | 101.0951 | 283233 |
| 1732577400 | 101.38 | 0.71 | 0.71 | 101.42 | 101.77 | 101.05 | 224197 |
| 1732318200 | 100.67 | 0.72 | 0.72 | 100 | 100.74 | 100 | 279722 |
| 1732231800 | 99.95 | 0.93 | 0.94 | 99.55 | 100.17 | 98.94 | 268050 |
| 1732145400 | 99.02 | 0.05 | 0.05 | 98.99 | 99.04 | 98.155 | 345407 |
| 1732059000 | 98.97 | 0.21 | 0.21 | 98.15 | 99.05 | 97.94 | 343592 |
| 1731972600 | 98.76 | 0.41 | 0.42 | 98.53 | 99.03 | 98.38 | 226198 |
| 1731713400 | 98.35 | -1.06 | -1.07 | 99.08 | 99.1009 | 98.035 | 214301 |
| 1731627000 | 99.41 | -0.59 | -0.59 | 100.21 | 100.21 | 99.31 | 189655 |
| 1731540600 | 100 | -0.13 | -0.13 | 100.24 | 100.5059 | 99.905 | 241428 |
| 1731454200 | 100.13 | -0.47 | -0.47 | 100.54 | 100.6699 | 99.778 | 181059 |
| 1731367800 | 100.6 | 0.51 | 0.51 | 100.5 | 100.78 | 100.42 | 196376 |
| 1731108600 | 100.09 | 0.41 | 0.41 | 99.79 | 100.32 | 99.7 | 232695 |
| 1731022200 | 99.68 | 0.22 | 0.22 | 99.55 | 99.95 | 99.43 | 211210 |
| 1730935800 | 99.46 | 3.38 | 3.52 | 98.44 | 99.56 | 98.22 | 242281 |
| 1730849400 | 96.08 | 1.33 | 1.40 | 94.89 | 96.08 | 94.83 | 151348 |
| 1730763000 | 94.75 | -0.09 | -0.09 | 94.87 | 95.2401 | 94.56 | 165154 |
| 1730500200 | 94.84 | 0.27 | 0.29 | 95.16 | 95.69 | 94.77 | 174506 |
| 1730413800 | 94.57 | -1.54 | -1.60 | 95.72 | 95.72 | 94.57 | 254373 |
| 1730327400 | 96.11 | -0.12 | -0.12 | 96.16 | 96.72 | 96.04 | 209498 |
| 1730241000 | 96.23 | -0.13 | -0.13 | 96.04 | 96.42 | 95.77 | 209385 |
| 1730154600 | 96.36 | 0.64 | 0.67 | 96.22 | 96.48 | 96.17 | 153259 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
