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 | -0.9399 | -1.77406568516 | 52.98 | 53.07 | 51.801 | 10737 | 52.60005501 | SP |
| 4 | -0.1832 | -0.350801270697 | 52.2233 | 53.12 | 51.801 | 12737 | 52.68124529 | SP |
| 12 | 3.0635 | 6.25502791129 | 48.9766 | 53.12 | 46.84 | 21086 | 51.02856177 | SP |
| 26 | 2.9201 | 5.94482899023 | 49.12 | 53.12 | 46.84 | 17008 | 50.41665809 | SP |
| 52 | 7.8001 | 17.6313291139 | 44.24 | 53.12 | 44 | 25875 | 48.96503222 | SP |
| 156 | 16.6675 | 47.1198045945 | 35.3726 | 53.12 | 34.405 | 28048 | 43.07490547 | SP |
| 260 | 19.9601 | 62.2197630923 | 32.08 | 53.12 | 29.18 | 30351 | 38.08985718 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044200 | 52.3611 | -0.07 | -0.13 | 52.58 | 52.58 | 51.801 | 10503 |
| 1780957800 | 52.43 | 0.09 | 0.17 | 52.34 | 52.62 | 52.34 | 7179 |
| 1780698600 | 52.34 | -0.69 | -1.30 | 53.03 | 53.03 | 52.33 | 15507 |
| 1780612200 | 53.03 | 0.06 | 0.11 | 52.86 | 53.07 | 52.86 | 3008 |
| 1780525800 | 52.97 | -0.08 | -0.15 | 52.98 | 53.045 | 52.92 | 17489 |
| 1780439400 | 53.05 | 0.02 | 0.04 | 53.03 | 53.12 | 53 | 14256 |
| 1780353000 | 53.03 | 0.06 | 0.11 | 52.97 | 53.07 | 52.95 | 59224 |
| 1780093800 | 52.97 | 0.09 | 0.17 | 52.88 | 53.04 | 52.88 | 11111 |
| 1780007400 | 52.88 | 0.14 | 0.26 | 52.7435 | 52.9187 | 52.7435 | 7080 |
| 1779921000 | 52.7435 | 0 | 0.00 | 52.6 | 52.7435 | 52.6 | 8895 |
| 1779834600 | 52.7416 | 0.21 | 0.40 | 52.68 | 52.79 | 52.66 | 6840 |
| 1779489000 | 52.53 | 0.09 | 0.17 | 52.44 | 52.625 | 52.44 | 5551 |
| 1779402600 | 52.44 | 0.09 | 0.17 | 52.26 | 52.51 | 52.25 | 5751 |
| 1779316200 | 52.35 | 0.24 | 0.47 | 52.1066 | 52.38 | 52.1066 | 27430 |
| 1779229800 | 52.1066 | -0.14 | -0.26 | 52.08 | 52.23 | 52.07 | 5363 |
| 1779143400 | 52.245 | -0.03 | -0.05 | 52.38 | 52.38 | 52.07 | 6955 |
| 1778884200 | 52.27 | -0.24 | -0.46 | 52.5098 | 52.5098 | 52.24 | 10183 |
| 1778797800 | 52.5098 | 0.23 | 0.44 | 52.32 | 52.54 | 52.32 | 10342 |
| 1778711400 | 52.28 | 0.06 | 0.11 | 52.2233 | 52.35 | 52.18 | 9334 |
| 1778625000 | 52.2233 | 0 | 0.01 | 52.2202 | 52.2233 | 52.05 | 13584 |
| 1778538600 | 52.2202 | 0.02 | 0.04 | 52.21 | 52.31 | 52.2 | 4027 |
| 1778279400 | 52.2002 | 0.21 | 0.41 | 52.13 | 52.2002 | 52.1 | 2105 |
| 1778193000 | 51.9873 | -0.11 | -0.21 | 52.08 | 52.1601 | 51.95 | 9173 |
| 1778106600 | 52.0947 | 0.39 | 0.76 | 51.7002 | 52.0947 | 51.7002 | 9093 |
| 1778020200 | 51.7002 | 0.25 | 0.48 | 51.62 | 51.74 | 51.62 | 4275 |
| 1777933800 | 51.4508 | -0.16 | -0.31 | 51.6 | 51.664 | 51.42 | 2058 |
| 1777674600 | 51.6107 | 0.09 | 0.17 | 51.5247 | 51.73 | 51.5247 | 7727 |
| 1777588200 | 51.5247 | 0.37 | 0.71 | 51.1595 | 51.535 | 51.1595 | 6624 |
| 1777501800 | 51.1595 | -0.03 | -0.05 | 51.1847 | 51.1847 | 51.04 | 4805 |
| 1777415400 | 51.1847 | -0.14 | -0.27 | 51.3245 | 51.3245 | 51.04 | 7137 |
| 1777329000 | 51.3245 | 0.09 | 0.18 | 51.23 | 51.3245 | 51.19 | 4167 |
| 1777069800 | 51.23 | 0.22 | 0.43 | 51.0087 | 51.245 | 51.0087 | 14210 |
| 1776983400 | 51.0087 | -0.13 | -0.25 | 51.08 | 51.18 | 50.77 | 45768 |
| 1776897000 | 51.1384 | 0.37 | 0.73 | 50.77 | 51.149 | 50.77 | 3036 |
| 1776810600 | 50.77 | -0.22 | -0.43 | 50.9893 | 51.1073 | 50.77 | 4498 |
| 1776724200 | 50.9893 | -0.09 | -0.18 | 51.02 | 51.03 | 50.94 | 9915 |
| 1776465000 | 51.0811 | 0.39 | 0.78 | 50.85 | 51.2218 | 50.85 | 612324 |
| 1776378600 | 50.6874 | 0.04 | 0.07 | 50.65 | 50.7 | 50.55 | 15121 |
| 1776292200 | 50.65 | 0.32 | 0.64 | 50.33 | 50.65 | 50.33 | 15251 |
| 1776205800 | 50.33 | 0.4 | 0.79 | 49.98 | 50.36 | 49.98 | 8244 |
| 1776119400 | 49.9336 | 0.37 | 0.74 | 49.52 | 49.9336 | 49.51 | 8281 |
| 1775860200 | 49.5657 | -0.06 | -0.11 | 49.62 | 49.63 | 49.545 | 3233 |
| 1775773800 | 49.6225 | 0.28 | 0.57 | 49.34 | 49.69 | 49.2868 | 7528 |
| 1775687400 | 49.34 | 0.85 | 1.75 | 49.49 | 49.49 | 49.2401 | 8793 |
| 1775601000 | 48.49 | 0.02 | 0.04 | 48.4696 | 48.49 | 48.17 | 5057 |
| 1775514600 | 48.4696 | 0.17 | 0.36 | 48.3 | 48.52 | 48.3 | 15868 |
| 1775169000 | 48.295 | 0.01 | 0.01 | 48.2887 | 48.3099 | 48.04 | 14709 |
| 1775082600 | 48.2887 | 0.3 | 0.63 | 47.9868 | 48.4458 | 47.9868 | 8744 |
| 1774996200 | 47.9868 | 0.92 | 1.95 | 47.0677 | 48.005 | 47.0677 | 28621 |
| 1774909800 | 47.0677 | -0.08 | -0.17 | 47.1501 | 47.34 | 46.84 | 6435 |
| 1774650600 | 47.1501 | -0.63 | -1.32 | 47.78 | 47.78 | 47.14 | 5902 |
| 1774564200 | 47.78 | -0.58 | -1.21 | 48.364 | 48.364 | 47.74 | 9385 |
| 1774477800 | 48.364 | 0.19 | 0.40 | 48.17 | 48.44 | 48.17 | 6704 |
| 1774391400 | 48.17 | -0.08 | -0.17 | 47.99 | 48.3594 | 47.99 | 10124 |
| 1774305000 | 48.25 | 0.37 | 0.78 | 48.38 | 48.6847 | 48.2401 | 7690 |
| 1774045800 | 47.8788 | -0.56 | -1.16 | 48.44 | 48.44 | 47.78 | 4918 |
| 1773959400 | 48.44 | -0.07 | -0.14 | 48.51 | 48.51 | 48.1718 | 15194 |
| 1773873000 | 48.51 | -0.47 | -0.95 | 48.9766 | 48.9766 | 48.47 | 10679 |
| 1773786600 | 48.9766 | 0.14 | 0.28 | 49 | 49.08 | 48.95 | 4677 |
| 1773700200 | 48.84 | 0.31 | 0.64 | 48.76 | 48.95 | 48.76 | 8522 |
| 1773441000 | 48.53 | -0.16 | -0.33 | 48.69 | 48.9407 | 48.4451 | 13131 |
| 1773354600 | 48.69 | -0.5 | -1.02 | 49.19 | 49.19 | 48.69 | 20119 |
| 1773268200 | 49.19 | -0.06 | -0.11 | 49.32 | 49.35 | 49.09 | 10152 |
| 1773181800 | 49.2466 | -0.06 | -0.13 | 49.3114 | 49.57 | 49.19 | 4976 |
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
