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 | -5.0972 | -4.46809256662 | 114.08 | 114.44 | 109.01 | 46028 | 112.13411459 | SP |
| 4 | -1.8572 | -1.67556838686 | 110.84 | 114.44 | 108.02 | 33108 | 111.29712569 | SP |
| 12 | 7.0128 | 6.8773168579 | 101.97 | 114.44 | 97.35 | 31227 | 107.22741353 | SP |
| 26 | 15.0128 | 15.9761626051 | 93.97 | 114.44 | 92.7212 | 33619 | 103.32287865 | SP |
| 52 | 31.5228 | 40.695584818 | 77.46 | 114.44 | 73.8535 | 21106 | 99.20941567 | SP |
| 156 | 48.5728 | 80.405230922 | 60.41 | 114.44 | 56.72 | 24138 | 77.09867637 | SP |
| 260 | 59.0228 | 118.14011209 | 49.96 | 114.44 | 43.99 | 21303 | 68.54349323 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044200 | 110.7801 | -1.19 | -1.06 | 112.33 | 112.63 | 109.63 | 69023 |
| 1780957800 | 111.9677 | 1.53 | 1.38 | 111.41 | 112.56 | 110.44 | 36798 |
| 1780698600 | 110.44 | -4 | -3.50 | 113.56 | 113.63 | 110.2432 | 42206 |
| 1780612200 | 114.44 | 0.37 | 0.32 | 113.72 | 114.44 | 113.54 | 32207 |
| 1780525800 | 114.0742 | 0.91 | 0.81 | 114.08 | 114.39 | 113.935 | 49904 |
| 1780439400 | 113.1603 | 0.34 | 0.30 | 112.31 | 113.35 | 112.31 | 9922 |
| 1780353000 | 112.818 | 0.53 | 0.47 | 111.96 | 112.99 | 110.45 | 14836 |
| 1780093800 | 112.2927 | 0.16 | 0.15 | 112.3 | 112.94 | 112.05 | 12369 |
| 1780007400 | 112.1279 | 0.51 | 0.46 | 111.14 | 112.31 | 111.14 | 14133 |
| 1779921000 | 111.6142 | -0.52 | -0.46 | 111.59 | 111.83 | 111.49 | 34489 |
| 1779834600 | 112.13 | 1.4 | 1.26 | 112.24 | 112.475 | 111.7833 | 35710 |
| 1779489000 | 110.7336 | 0.79 | 0.72 | 110.18 | 111.29 | 109.9394 | 21670 |
| 1779402600 | 109.94 | 0.08 | 0.08 | 109.65 | 110.23 | 109.0577 | 12397 |
| 1779316200 | 109.8554 | 0.97 | 0.89 | 108.15 | 109.8554 | 108.02 | 7157 |
| 1779229800 | 108.8841 | -0.66 | -0.61 | 108.57 | 109.43 | 108.48 | 6509 |
| 1779143400 | 109.5471 | 0.06 | 0.06 | 109.71 | 110.08 | 108.96 | 59285 |
| 1778884200 | 109.483 | -1.18 | -1.06 | 109.58 | 109.8 | 109.18 | 36535 |
| 1778797800 | 110.66 | -0.97 | -0.87 | 110.61 | 110.66 | 110.04 | 121534 |
| 1778711400 | 111.63 | 1.62 | 1.47 | 110.84 | 111.63 | 110.62 | 12366 |
| 1778625000 | 110.0079 | 0.13 | 0.12 | 110.12 | 110.12 | 109.335 | 6560 |
| 1778538600 | 109.8776 | 0.39 | 0.35 | 109.55 | 109.9826 | 109.53 | 8566 |
| 1778279400 | 109.4915 | 1.43 | 1.32 | 109.45 | 109.61 | 108.7301 | 10198 |
| 1778193000 | 108.0603 | -0.6 | -0.55 | 108.79 | 108.79 | 107.76 | 10074 |
| 1778106600 | 108.6628 | 1.92 | 1.80 | 108 | 108.8 | 108 | 22416 |
| 1778020200 | 106.7407 | 1.97 | 1.88 | 105.99 | 106.8 | 105.79 | 14814 |
| 1777933800 | 104.7725 | -0.35 | -0.33 | 105.52 | 105.85 | 104.635 | 5687 |
| 1777674600 | 105.118 | -1.07 | -1.01 | 104.63 | 105.338 | 104.37 | 39538 |
| 1777588200 | 106.19 | 0.94 | 0.89 | 105.05 | 106.19 | 104.73 | 7176 |
| 1777501800 | 105.25 | -0.67 | -0.63 | 105.75 | 105.75 | 105.13 | 10924 |
| 1777415400 | 105.92 | 0.01 | 0.01 | 106.18 | 106.34 | 105.6 | 15305 |
| 1777329000 | 105.91 | 0.65 | 0.62 | 106.21 | 106.43 | 105.65 | 7298 |
| 1777069800 | 105.2587 | 0.16 | 0.15 | 105.12 | 105.44 | 104.69 | 8665 |
| 1776983400 | 105.102 | -0.76 | -0.72 | 105.61 | 105.74 | 104.92 | 7469 |
| 1776897000 | 105.86 | 0.64 | 0.61 | 105.81 | 106.01 | 105.412 | 174997 |
| 1776810600 | 105.215 | -2.14 | -1.99 | 106.35 | 106.5 | 105.06 | 30636 |
| 1776724200 | 107.3554 | -1.07 | -0.99 | 107.37 | 107.4 | 107.0557 | 94167 |
| 1776465000 | 108.43 | 0.65 | 0.61 | 107.95 | 108.605 | 107.72 | 15861 |
| 1776378600 | 107.7771 | 0.66 | 0.62 | 107.7 | 107.92 | 107.29 | 39927 |
| 1776292200 | 107.1181 | -0.52 | -0.48 | 106.8 | 107.37 | 106.73 | 12421 |
| 1776205800 | 107.64 | 1.23 | 1.15 | 106.6 | 107.95 | 106.38 | 76866 |
| 1776119400 | 106.4135 | 0.37 | 0.35 | 104.97 | 106.5 | 104.675 | 10523 |
| 1775860200 | 106.04 | -0.14 | -0.13 | 105.97 | 106.4 | 105.71 | 10746 |
| 1775773800 | 106.18 | -1.04 | -0.97 | 105.06 | 106.42 | 104.76 | 53600 |
| 1775687400 | 107.2178 | 4.39 | 4.27 | 107.4 | 107.65 | 106.71 | 71468 |
| 1775601000 | 102.83 | -0.45 | -0.43 | 102.49 | 102.83 | 101.86 | 51129 |
| 1775514600 | 103.2778 | 0.59 | 0.57 | 102.68 | 103.29 | 102.421 | 80457 |
| 1775169000 | 102.6896 | -1.09 | -1.05 | 101.18 | 102.92 | 101.06 | 31911 |
| 1775082600 | 103.78 | 2.76 | 2.73 | 103.67 | 104.4751 | 103.38 | 100360 |
| 1774996200 | 101.021 | 2.52 | 2.55 | 99.3 | 101.021 | 98.81 | 16148 |
| 1774909800 | 98.5051 | 0.01 | 0.01 | 99.32 | 99.32 | 98.4 | 16494 |
| 1774650600 | 98.4955 | -1.37 | -1.37 | 99.24 | 99.49 | 98.4484 | 16791 |
| 1774564200 | 99.8674 | -2.13 | -2.09 | 100.95 | 101.18 | 99.6301 | 23420 |
| 1774477800 | 101.9962 | 2.23 | 2.24 | 102.11 | 102.235 | 101.77 | 8550 |
| 1774391400 | 99.7613 | 0.08 | 0.08 | 99.49 | 100.42 | 99.41 | 7022 |
| 1774305000 | 99.68 | 2.09 | 2.14 | 100.03 | 100.92 | 99.39 | 13102 |
| 1774045800 | 97.5944 | -2.32 | -2.32 | 100.44 | 100.44 | 97.35 | 9702 |
| 1773959400 | 99.9124 | -1.44 | -1.42 | 99.32 | 100.02 | 98.58 | 31505 |
| 1773873000 | 101.3531 | -0.5 | -0.49 | 101.97 | 102.313 | 101.335 | 9596 |
| 1773786600 | 101.85 | -0.17 | -0.17 | 102.18 | 103.66 | 101.76 | 12608 |
| 1773700200 | 102.0244 | 1.77 | 1.77 | 101.37 | 102.205 | 101.35 | 9565 |
| 1773441000 | 100.2513 | -0.89 | -0.88 | 101.33 | 101.57 | 100.0239 | 16704 |
| 1773354600 | 101.1428 | -1.25 | -1.22 | 102.12 | 102.12 | 100.73 | 24994 |
| 1773268200 | 102.39 | -0.39 | -0.38 | 102.02 | 102.56 | 101.63 | 31870 |
| 1773181800 | 102.7793 | 0.97 | 0.95 | 102.62 | 104.19 | 102.48 | 17395 |
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
