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 | -1.33 | -1.04535093924 | 127.23 | 128.62 | 124.88 | 346951 | 127.46102081 | SP |
| 4 | 1.28 | 1.02712245225 | 124.62 | 128.62 | 122.9743 | 308907 | 126.09376404 | SP |
| 12 | 13.49 | 12.0007116805 | 112.41 | 128.62 | 107.735 | 311339 | 118.94226659 | SP |
| 26 | 13.49 | 12.0007116805 | 112.41 | 128.62 | 107.735 | 305271 | 116.68421501 | SP |
| 52 | 27.6 | 28.0773143438 | 98.3 | 128.62 | 97 | 278470 | 111.65607576 | SP |
| 156 | 52.97 | 72.6312902783 | 72.93 | 128.62 | 69.575 | 291476 | 95.00795225 | SP |
| 260 | 51.79 | 69.8826069356 | 74.11 | 128.62 | 61.777 | 276842 | 85.91197393 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780698600 | 125.15 | -3.19 | -2.49 | 127.57 | 127.64 | 124.88 | 287183 |
| 1780612200 | 128.34 | 0.71 | 0.56 | 127.41 | 128.62 | 127.41 | 274544 |
| 1780525800 | 127.63 | -0.59 | -0.46 | 127.92 | 128.1687 | 127.56 | 367661 |
| 1780439400 | 128.22 | 0.59 | 0.46 | 127.58 | 128.36 | 127.51 | 379916 |
| 1780353000 | 127.63 | 0.14 | 0.11 | 127.23 | 127.885 | 127.0701 | 425449 |
| 1780093800 | 127.49 | 0.1 | 0.08 | 127.56 | 127.84 | 127.28 | 353874 |
| 1780007400 | 127.39 | 0.35 | 0.28 | 126.9 | 127.594 | 126.59 | 260252 |
| 1779921000 | 127.04 | 0.03 | 0.02 | 127.17 | 127.34 | 126.73 | 339269 |
| 1779834600 | 127.01 | 1.24 | 0.99 | 126.65 | 127.2499 | 126.65 | 270872 |
| 1779489000 | 125.77 | 0.58 | 0.46 | 125.71 | 126.25 | 125.58 | 335976 |
| 1779402600 | 125.19 | 0.25 | 0.20 | 124.49 | 125.52 | 124.2 | 282801 |
| 1779316200 | 124.94 | 1.47 | 1.19 | 123.83 | 124.98 | 123.65 | 224624 |
| 1779229800 | 123.47 | -0.77 | -0.62 | 123.54 | 124.12 | 122.9743 | 201403 |
| 1779143400 | 124.24 | -0.15 | -0.12 | 124.53 | 124.74 | 123.49 | 223562 |
| 1778884200 | 124.39 | -1.5 | -1.19 | 124.73 | 124.9192 | 124.19 | 568822 |
| 1778797800 | 125.89 | 0.81 | 0.65 | 125.24 | 126.1599 | 125.18 | 197005 |
| 1778711400 | 125.08 | 0.59 | 0.47 | 124.64 | 125.29 | 124.129 | 234040 |
| 1778625000 | 124.49 | -0.35 | -0.28 | 124.5 | 124.62645 | 123.32 | 441973 |
| 1778538600 | 124.84 | 0.2 | 0.16 | 124.62 | 125.13 | 124.62 | 199998 |
| 1778279400 | 124.64 | 0.89 | 0.72 | 124.29 | 124.76 | 124.29 | 217819 |
| 1778193000 | 123.75 | -0.92 | -0.74 | 124.83 | 124.83 | 123.44 | 288226 |
| 1778106600 | 124.67 | 1.56 | 1.27 | 123.76 | 124.825 | 123.76 | 256425 |
| 1778020200 | 123.11 | 1.29 | 1.06 | 122.47 | 123.4 | 122.47 | 242736 |
| 1777933800 | 121.82 | -0.5 | -0.41 | 122.13 | 122.58 | 121.375 | 263020 |
| 1777674600 | 122.32 | 0.23 | 0.19 | 122.5 | 122.9899 | 122.2901 | 281957 |
| 1777588200 | 122.09 | 1.34 | 1.11 | 120.95 | 122.31 | 120.81 | 264533 |
| 1777501800 | 120.75 | -0.16 | -0.13 | 120.85 | 120.96 | 120.2499 | 214154 |
| 1777415400 | 120.91 | -0.61 | -0.50 | 121.23 | 121.27 | 120.47 | 206474 |
| 1777329000 | 121.52 | 0.35 | 0.29 | 121.23 | 121.59 | 121.05 | 342027 |
| 1777069800 | 121.17 | 0.63 | 0.52 | 120.85 | 121.38 | 120.555 | 213510 |
| 1776983400 | 120.54 | -0.11 | -0.09 | 120.61 | 121.1699 | 119.565 | 265330 |
| 1776897000 | 120.65 | 0.91 | 0.76 | 120.63 | 120.74 | 120.28 | 216144 |
| 1776810600 | 119.74 | -0.67 | -0.56 | 120.72 | 120.96 | 119.54 | 188285 |
| 1776724200 | 120.41 | -0.03 | -0.02 | 120.25 | 120.518 | 120.06 | 197650 |
| 1776465000 | 120.44 | 1.46 | 1.23 | 119.63 | 120.88 | 119.6 | 245801 |
| 1776378600 | 118.98 | 0.27 | 0.23 | 118.83 | 119.1315 | 118.53 | 257378 |
| 1776292200 | 118.71 | 0.39 | 0.33 | 118.34 | 118.7799 | 118.0073 | 188869 |
| 1776205800 | 118.32 | 1.15 | 0.98 | 117.44 | 118.35 | 117.22 | 230070 |
| 1776119400 | 117.17 | 1.06 | 0.91 | 115.82 | 117.17 | 115.685 | 221223 |
| 1775860200 | 116.11 | -0.28 | -0.24 | 116.61 | 116.635 | 116.02 | 268455 |
| 1775773800 | 116.39 | 0.87 | 0.75 | 115.36 | 116.615 | 115.36 | 351618 |
| 1775687400 | 115.52 | 2.92 | 2.59 | 115.3 | 115.685 | 114.77 | 301555 |
| 1775601000 | 112.6 | 0.04 | 0.04 | 112.16 | 112.6499 | 111.46 | 293416 |
| 1775514600 | 112.56 | 0.56 | 0.50 | 112.02 | 112.6086 | 111.9472 | 462630 |
| 1775169000 | 112 | 0.09 | 0.08 | 110.59 | 112.44972 | 110.31 | 300021 |
| 1775082600 | 111.91 | 0.73 | 0.66 | 111.7 | 112.519 | 111.7 | 354955 |
| 1774996200 | 111.18 | 3.06 | 2.83 | 109.3 | 111.265 | 109.2 | 382142 |
| 1774909800 | 108.12 | -0.65 | -0.60 | 109.81 | 109.81 | 107.735 | 541332 |
| 1774650600 | 108.77 | -1.54 | -1.40 | 109.99 | 110.075 | 108.575 | 390660 |
| 1774564200 | 110.31 | -1.93 | -1.72 | 111.3 | 111.889 | 110.31 | 400559 |
| 1774477800 | 112.24 | 0.63 | 0.56 | 112.38 | 112.765 | 111.68 | 277773 |
| 1774391400 | 111.61 | 0.22 | 0.20 | 110.75 | 112.2218 | 110.6 | 329276 |
| 1774305000 | 111.39 | 1.4 | 1.27 | 111.56 | 112.69 | 111.265 | 372651 |
| 1774045800 | 109.99 | -1.64 | -1.47 | 111.47 | 111.48 | 109.3809 | 596845 |
| 1773959400 | 111.63 | -0.01 | -0.01 | 110.8 | 112.14 | 110.57 | 544745 |
| 1773873000 | 111.64 | -1.42 | -1.26 | 112.66 | 112.89 | 111.64 | 371486 |
| 1773786600 | 113.06 | 0.56 | 0.50 | 113.08 | 113.55 | 112.89 | 209361 |
| 1773700200 | 112.5 | 1.13 | 1.01 | 112.41 | 112.98 | 112.225 | 637355 |
| 1773441000 | 111.37 | -0.46 | -0.41 | 112.37 | 112.8763 | 111.24 | 305816 |
| 1773354600 | 111.83 | -1.79 | -1.58 | 112.69 | 112.775 | 111.83 | 318823 |
| 1773268200 | 113.62 | -0.04 | -0.04 | 113.7 | 114.0235 | 113.15 | 247195 |
| 1773181800 | 113.66 | -0.42 | -0.37 | 113.77 | 114.8947 | 113.4 | 246101 |
| 1773095400 | 114.08 | 0.86 | 0.76 | 112.08 | 114.29 | 111.195 | 234394 |
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
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
