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 | 0.025 | 0.0523779593547 | 47.73 | 47.82 | 47.6808 | 709253 | 47.76052747 | SP |
| 4 | -0.115 | -0.240233966994 | 47.87 | 48 | 47.61 | 538414 | 47.79122256 | SP |
| 12 | -0.255 | -0.53113934597 | 48.01 | 48.25 | 47.501 | 514340 | 47.86746888 | SP |
| 26 | -0.225 | -0.468945393914 | 47.98 | 48.5099 | 47.501 | 503077 | 47.98555491 | SP |
| 52 | -0.205 | -0.427439532944 | 47.96 | 48.5099 | 47.501 | 484864 | 48.06921357 | SP |
| 156 | 1.445 | 3.12027639819 | 46.31 | 48.5099 | 46.1101 | 399219 | 47.51962903 | SP |
| 260 | -2.325 | -4.64257188498 | 50.08 | 50.28 | 45.17 | 338090 | 47.49422736 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1782945000 | 47.72 | -0.03 | -0.06 | 47.71 | 47.75 | 47.7 | 868843 |
| 1782858600 | 47.75 | -0.05 | -0.10 | 47.76 | 47.78 | 47.745 | 812263 |
| 1782772200 | 47.8 | -0.01 | -0.02 | 47.77 | 47.8 | 47.7601 | 624269 |
| 1782513000 | 47.81 | 0.07 | 0.15 | 47.75 | 47.82 | 47.74 | 661871 |
| 1782426600 | 47.737 | 0.04 | 0.08 | 47.73 | 47.77 | 47.6808 | 579018 |
| 1782340200 | 47.7 | 0.08 | 0.17 | 47.69 | 47.73 | 47.68 | 571392 |
| 1782253800 | 47.62 | -0.21 | -0.44 | 47.63 | 47.66 | 47.61 | 489471 |
| 1782167400 | 47.83 | -0.05 | -0.10 | 47.83 | 47.85 | 47.8132 | 490860 |
| 1781821800 | 47.88 | 0.07 | 0.15 | 47.88 | 47.92 | 47.86 | 533303 |
| 1781735400 | 47.81 | -0.15 | -0.31 | 47.94 | 48 | 47.795 | 462665 |
| 1781649000 | 47.96 | 0.03 | 0.06 | 47.94 | 47.9974 | 47.9301 | 461740 |
| 1781562600 | 47.93 | 0.03 | 0.06 | 47.97 | 47.9799 | 47.93 | 412289 |
| 1781303400 | 47.9 | -0.01 | -0.02 | 47.9 | 47.9197 | 47.8599 | 312926 |
| 1781217000 | 47.91 | 0.14 | 0.29 | 47.8 | 47.9286 | 47.765 | 437054 |
| 1781130600 | 47.77 | -0.01 | -0.02 | 47.8 | 47.815 | 47.755 | 446501 |
| 1781044200 | 47.78 | 0.04 | 0.08 | 47.77 | 47.8 | 47.745 | 507931 |
| 1780957800 | 47.74 | 0 | 0.00 | 47.77 | 47.775 | 47.73 | 586914 |
| 1780698600 | 47.74 | -0.12 | -0.25 | 47.77 | 47.7796 | 47.715 | 607454 |
| 1780612200 | 47.86 | 0.05 | 0.10 | 47.87 | 47.9 | 47.85 | 363107 |
| 1780525800 | 47.81 | -0.05 | -0.10 | 47.8 | 47.82 | 47.785 | 426454 |
| 1780439400 | 47.86 | -0.01 | -0.02 | 47.86 | 47.88 | 47.8301 | 480847 |
| 1780353000 | 47.87 | -0.04 | -0.08 | 47.8 | 47.87 | 47.7754 | 494599 |
| 1780093800 | 47.91 | 0.07 | 0.15 | 47.88 | 47.925 | 47.86 | 395609 |
| 1780007400 | 47.84 | 0.03 | 0.06 | 47.81 | 47.8699 | 47.7801 | 425830 |
| 1779921000 | 47.81 | 0.02 | 0.04 | 47.8 | 47.82 | 47.7801 | 414039 |
| 1779834600 | 47.79 | 0.04 | 0.08 | 47.79 | 47.795 | 47.737 | 499189 |
| 1779489000 | 47.75 | 0.05 | 0.10 | 47.75 | 47.7599 | 47.66 | 485996 |
| 1779402600 | 47.7 | 0 | 0.00 | 47.63 | 47.71 | 47.59 | 577287 |
| 1779316200 | 47.7 | 0.15 | 0.32 | 47.56 | 47.73 | 47.56 | 437351 |
| 1779229800 | 47.55 | -0.21 | -0.44 | 47.56 | 47.59 | 47.501 | 588549 |
| 1779143400 | 47.76 | 0.01 | 0.02 | 47.79 | 47.815 | 47.725 | 457026 |
| 1778884200 | 47.75 | -0.12 | -0.25 | 47.77 | 47.78 | 47.73 | 528237 |
| 1778797800 | 47.87 | -0.02 | -0.04 | 47.93 | 47.94 | 47.87 | 520805 |
| 1778711400 | 47.89 | 0.02 | 0.04 | 47.86 | 47.93 | 47.825 | 453534 |
| 1778625000 | 47.87 | -0.06 | -0.13 | 47.86 | 47.88 | 47.835 | 539021 |
| 1778538600 | 47.93 | -0.06 | -0.13 | 47.96 | 47.98 | 47.92 | 497076 |
| 1778279400 | 47.99 | 0.06 | 0.13 | 47.98 | 48 | 47.97 | 515801 |
| 1778193000 | 47.93 | -0.07 | -0.14 | 48.01 | 48.03 | 47.91 | 817077 |
| 1778106600 | 47.995 | 0.1 | 0.22 | 47.97 | 48.01 | 47.95 | 676096 |
| 1778020200 | 47.89 | 0.05 | 0.10 | 47.87 | 47.91 | 47.87 | 473255 |
| 1777933800 | 47.84 | -0.04 | -0.08 | 47.87 | 47.8999 | 47.775 | 798477 |
| 1777674600 | 47.88 | -0.01 | -0.02 | 47.91 | 47.9889 | 47.88 | 779399 |
| 1777588200 | 47.89 | 0.08 | 0.16 | 47.89 | 47.91 | 47.86 | 422190 |
| 1777501800 | 47.815 | -0.11 | -0.22 | 47.88 | 47.89 | 47.795 | 377202 |
| 1777415400 | 47.92 | -0.05 | -0.10 | 47.91 | 47.9372 | 47.9 | 431950 |
| 1777329000 | 47.97 | -0.03 | -0.06 | 47.98 | 47.995 | 47.9301 | 370064 |
| 1777069800 | 48 | 0.04 | 0.08 | 47.94 | 48.02 | 47.93 | 424280 |
| 1776983400 | 47.96 | -0.01 | -0.02 | 47.96 | 48.02 | 47.89 | 589879 |
| 1776897000 | 47.97 | 0.02 | 0.04 | 48 | 48.0197 | 47.97 | 513638 |
| 1776810600 | 47.95 | -0.26 | -0.53 | 48.01 | 48.0299 | 47.95 | 478894 |
| 1776724200 | 48.205 | -0.01 | -0.01 | 48.2 | 48.213 | 48.18 | 426174 |
| 1776465000 | 48.21 | 0.13 | 0.27 | 48.19 | 48.25 | 48.19 | 403530 |
| 1776378600 | 48.08 | -0.03 | -0.06 | 48.12 | 48.1399 | 48.07 | 469975 |
| 1776292200 | 48.11 | -0.01 | -0.02 | 48.11 | 48.13 | 48.085 | 726023 |
| 1776205800 | 48.12 | 0.04 | 0.08 | 48.06 | 48.13 | 48.0501 | 425850 |
| 1776119400 | 48.08 | 0.09 | 0.19 | 48 | 48.08 | 47.99 | 626363 |
| 1775860200 | 47.99 | -0.05 | -0.10 | 48.03 | 48.055 | 47.99 | 305784 |
| 1775773800 | 48.04 | 0.03 | 0.06 | 48.01 | 48.095 | 47.9815 | 328514 |
| 1775687400 | 48.01 | 0.06 | 0.13 | 48.1 | 48.1 | 47.99 | 367593 |
| 1775601000 | 47.95 | 0.09 | 0.18 | 47.87 | 47.95 | 47.8 | 416963 |
| 1775514600 | 47.865 | -0.07 | -0.14 | 47.86 | 47.92 | 47.85 | 520011 |
| 1775169000 | 47.93 | 0.06 | 0.13 | 47.84 | 47.95 | 47.84 | 410177 |
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
