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 | 0.13 | 0.251889168766 | 51.61 | 51.8839 | 51.61 | 19453 | 51.71313725 | SP |
| 4 | 0.21 | 0.407529594411 | 51.53 | 51.93 | 51.46 | 24197 | 51.67361986 | SP |
| 12 | 0.18 | 0.349107835531 | 51.56 | 51.93 | 51.1 | 27045 | 51.57227485 | SP |
| 26 | -0.05 | -0.0965437343116 | 51.79 | 52.19 | 51.1 | 37475 | 51.60667649 | SP |
| 52 | 0.69 | 1.35161606268 | 51.05 | 52.19 | 50.82 | 26120 | 51.5118388 | SP |
| 156 | 0.52 | 1.0152284264 | 51.22 | 52.19 | 50.82 | 25053 | 51.48658087 | SP |
| 260 | 0.52 | 1.0152284264 | 51.22 | 52.19 | 50.82 | 25053 | 51.48658087 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390200 | 51.6801 | -0.08 | -0.15 | 51.7 | 51.735 | 51.67 | 33819 |
| 1741303800 | 51.76 | 0.07 | 0.14 | 51.65 | 51.8839 | 51.65 | 17276 |
| 1741217400 | 51.69 | -0.05 | -0.09 | 51.69 | 51.77 | 51.6748 | 13712 |
| 1741131000 | 51.737 | 0.01 | 0.01 | 51.71 | 51.77 | 51.71 | 11090 |
| 1741044600 | 51.73 | -0.14 | -0.27 | 51.61 | 51.76 | 51.61 | 21367 |
| 1740785400 | 51.87 | 0.06 | 0.12 | 51.83 | 51.93 | 51.83 | 10147 |
| 1740699000 | 51.81 | 0.02 | 0.04 | 51.78 | 51.8999 | 51.75 | 29751 |
| 1740612600 | 51.79 | 0.02 | 0.04 | 51.77 | 51.85 | 51.75 | 17989 |
| 1740526200 | 51.77 | 0.05 | 0.10 | 51.74 | 51.84 | 51.74 | 18915 |
| 1740439800 | 51.7168 | -0.11 | -0.22 | 51.75 | 51.76 | 51.64 | 21458 |
| 1740180600 | 51.83 | 0.13 | 0.26 | 51.78 | 51.83 | 51.6539 | 18290 |
| 1740094200 | 51.698 | 0.03 | 0.05 | 51.61 | 51.73 | 51.61 | 19431 |
| 1740007800 | 51.6697 | 0.09 | 0.17 | 51.58 | 51.7245 | 51.58 | 48745 |
| 1739921400 | 51.58 | -0.06 | -0.12 | 51.46 | 51.67 | 51.46 | 24047 |
| 1739575800 | 51.64 | 0.08 | 0.16 | 51.6 | 51.67 | 51.57 | 14738 |
| 1739489400 | 51.56 | 0.02 | 0.04 | 51.52 | 51.6299 | 51.502 | 27472 |
| 1739403000 | 51.5395 | -0.02 | -0.04 | 51.49 | 51.555 | 51.4601 | 19117 |
| 1739316600 | 51.56 | -0.02 | -0.04 | 51.53 | 51.615 | 51.5001 | 38825 |
| 1739230200 | 51.58 | 0 | 0.00 | 51.53 | 51.58 | 51.5156 | 53650 |
| 1738971000 | 51.5784 | 0.01 | 0.02 | 51.56 | 51.6 | 51.53 | 15641 |
| 1738884600 | 51.57 | -0.02 | -0.04 | 51.56 | 51.6 | 51.54 | 13833 |
| 1738798200 | 51.5888 | -0 | -0.00 | 51.54 | 51.64 | 51.54 | 40092 |
| 1738711800 | 51.59 | 0.07 | 0.14 | 51.47 | 51.6899 | 51.47 | 71282 |
| 1738625400 | 51.52 | -0.21 | -0.41 | 51.5 | 51.58 | 51.49 | 14020 |
| 1738366200 | 51.73 | -0.01 | -0.02 | 51.71 | 51.815 | 51.7001 | 39954 |
| 1738279800 | 51.74 | 0 | 0.00 | 51.68 | 51.8 | 51.68 | 118027 |
| 1738193400 | 51.74 | 0.03 | 0.06 | 51.69 | 51.81 | 51.6789 | 45497 |
| 1738107000 | 51.71 | 0.05 | 0.11 | 51.66 | 51.73 | 51.64 | 23748 |
| 1738020600 | 51.655 | 0.08 | 0.16 | 51.61 | 51.67 | 51.5801 | 19875 |
| 1737761400 | 51.5705 | -0.04 | -0.08 | 51.65 | 51.65 | 51.46 | 11033 |
| 1737675000 | 51.61 | 0 | 0.00 | 51.61 | 51.61 | 51.61 | 0 |
| 1737588600 | 51.61 | 0.13 | 0.25 | 51.52 | 51.63 | 51.49 | 30269 |
| 1737502200 | 51.48 | 0.07 | 0.14 | 51.455 | 51.48 | 51.44 | 21486 |
| 1737156600 | 51.41 | 0.03 | 0.06 | 51.45 | 51.4899 | 51.41 | 23157 |
| 1737070200 | 51.38 | -0.04 | -0.08 | 51.44 | 51.4699 | 51.32 | 16534 |
| 1736983800 | 51.42 | 0.05 | 0.10 | 51.42 | 51.428 | 51.4 | 26691 |
| 1736897400 | 51.37 | 0.02 | 0.04 | 51.33 | 51.375 | 51.3 | 19095 |
| 1736811000 | 51.35 | -0.05 | -0.10 | 51.37 | 51.38 | 51.3 | 13814 |
| 1736551800 | 51.4 | -0.01 | -0.02 | 51.4 | 51.416 | 51.3501 | 23101 |
| 1736379000 | 51.41 | 0.01 | 0.02 | 51.43 | 51.476 | 51.38 | 10417 |
| 1736292600 | 51.4 | 0.1 | 0.19 | 51.43 | 51.433 | 51.26 | 27746 |
| 1736206200 | 51.3 | -0.12 | -0.23 | 51.42 | 51.4399 | 51.1 | 121599 |
| 1735947000 | 51.42 | -0.04 | -0.08 | 51.458 | 51.48 | 51.42 | 11444 |
| 1735860600 | 51.46 | 0 | 0.00 | 51.43 | 51.46 | 51.32 | 14258 |
| 1735687800 | 51.46 | 0.03 | 0.06 | 51.43 | 51.47 | 51.34 | 20882 |
| 1735601400 | 51.43 | 0.07 | 0.14 | 51.4 | 51.46 | 51.36 | 24985 |
| 1735342200 | 51.36 | 0.01 | 0.02 | 51.33 | 51.43 | 51.28 | 16005 |
| 1735255800 | 51.35 | 0.05 | 0.09 | 51.29 | 51.35 | 51.28 | 13009 |
| 1735077840 | 51.305 | 0.02 | 0.03 | 51.3 | 51.319 | 51.28 | 7635 |
| 1734996600 | 51.29 | -0.24 | -0.47 | 51.26 | 51.2938 | 51.19 | 14910 |
| 1734737400 | 51.53 | -0.05 | -0.10 | 51.56 | 51.69 | 51.53 | 21815 |
| 1734651000 | 51.58 | 0.04 | 0.08 | 51.52 | 51.6 | 51.51 | 22128 |
| 1734564600 | 51.54 | -0.05 | -0.09 | 51.59 | 51.7 | 51.5142 | 15538 |
| 1734478200 | 51.585 | 0.04 | 0.07 | 51.5692 | 51.61 | 51.56 | 35388 |
| 1734391800 | 51.55 | -0.03 | -0.06 | 51.58 | 51.63 | 51.545 | 29565 |
| 1734132600 | 51.58 | -0.01 | -0.02 | 51.59 | 51.64 | 51.55 | 16514 |
| 1734046200 | 51.5919 | -0.03 | -0.05 | 51.62 | 51.65 | 51.5677 | 23597 |
| 1733959800 | 51.62 | 0.01 | 0.02 | 51.64 | 51.72 | 51.574 | 24333 |
| 1733873400 | 51.61 | -0.01 | -0.02 | 51.5999 | 51.61 | 51.5633 | 11167 |
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
