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 | -15.89 | -9.48713356021 | 167.49 | 167.89 | 150.11 | 200751 | 161.07796322 | SP |
| 4 | -29.81 | -16.4323907172 | 181.41 | 184.57 | 150.11 | 236500 | 169.4014468 | SP |
| 12 | -62.96 | -29.3437733035 | 214.56 | 214.56 | 150.11 | 218629 | 175.97514718 | SP |
| 26 | -1.42 | -0.927983270161 | 153.02 | 253.09 | 150.11 | 133904 | 183.04662208 | SP |
| 52 | 50.8 | 50.3968253968 | 100.8 | 253.09 | 96.41 | 73157 | 177.61883682 | SP |
| 156 | 109.89 | 263.46199952 | 41.71 | 253.09 | 34.56 | 31077 | 155.14791452 | SP |
| 260 | 108.34 | 250.439204808 | 43.26 | 253.09 | 29.38 | 23107 | 132.873156 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780957800 | 153.19999 | 0.7 | 0.46 | 152 | 155.38 | 152 | 119316 |
| 1780698600 | 152.4951 | -12.3 | -7.47 | 159.52 | 159.58 | 152.4951 | 162111 |
| 1780612200 | 164.8 | 2.16 | 1.33 | 167.03 | 167.36 | 163.55009 | 266154 |
| 1780525800 | 162.6423 | -2.82 | -1.70 | 162.44999 | 163.69999 | 161.245 | 233617 |
| 1780439400 | 165.46 | 0.26 | 0.16 | 167.49 | 167.89 | 165.13 | 222557 |
| 1780353000 | 165.19999 | -4.94 | -2.90 | 164.11 | 166.29 | 162.155 | 242827 |
| 1780093800 | 170.14 | 3.58 | 2.15 | 168.37 | 174.265 | 166.32499 | 279282 |
| 1780007400 | 166.5593 | 3.43 | 2.10 | 160.8 | 167.6 | 160.63999 | 265841 |
| 1779921000 | 163.1309 | -3.93 | -2.35 | 163 | 165.975 | 158.94 | 221620 |
| 1779834600 | 167.06 | -0.34 | -0.20 | 168.58 | 172.985 | 166.51 | 274705 |
| 1779489000 | 167.4 | -2.41 | -1.42 | 168.49 | 170.3 | 165.47 | 150501 |
| 1779402600 | 169.8061 | -0.39 | -0.23 | 166.53 | 172.605 | 166.53 | 237958 |
| 1779316200 | 170.2 | 3.12 | 1.87 | 167 | 174.535 | 166.07 | 182972 |
| 1779229800 | 167.0763 | -4.98 | -2.90 | 170 | 172.915 | 165.59 | 299286 |
| 1779143400 | 172.0597 | 0.1 | 0.06 | 173.01 | 174.61 | 170.56 | 253295 |
| 1778884200 | 171.96 | -8.55 | -4.74 | 172.57 | 175.405 | 169.2 | 190060 |
| 1778797800 | 180.51 | -1.02 | -0.56 | 181.53 | 183.79 | 176.96 | 255635 |
| 1778711400 | 181.53 | -3.04 | -1.65 | 182.66 | 183.514 | 177.07 | 306272 |
| 1778625000 | 184.57 | -0.21 | -0.11 | 181.41 | 184.57 | 177.83 | 329489 |
| 1778538600 | 184.78 | 0.8 | 0.43 | 183.52 | 185.75 | 178.7 | 144403 |
| 1778279400 | 183.98 | 0.93 | 0.51 | 184.2 | 187.795 | 183.15 | 180080 |
| 1778193000 | 183.0543 | 1.41 | 0.78 | 185.56 | 187.23 | 182 | 378508 |
| 1778106600 | 181.64 | 10.4 | 6.07 | 181.06 | 184.33 | 180.71 | 297451 |
| 1778020200 | 171.24 | 2.61 | 1.55 | 172.84 | 177.355 | 170.285 | 316107 |
| 1777933800 | 168.63 | -6.83 | -3.89 | 171.96 | 173.87 | 167.83 | 287569 |
| 1777674600 | 175.46 | -0.53 | -0.30 | 173.98 | 180.05 | 173.85 | 238943 |
| 1777588200 | 175.99 | 5.32 | 3.12 | 177.17 | 180.77 | 174.935 | 170162 |
| 1777501800 | 170.67 | -3.68 | -2.11 | 169.86 | 173.895 | 168.01 | 277418 |
| 1777415400 | 174.35 | -6.61 | -3.65 | 173.28 | 175.215 | 171.64 | 191004 |
| 1777329000 | 180.96 | -2.93 | -1.59 | 182.66 | 184.25 | 180.01 | 180062 |
| 1777069800 | 183.89 | 1.7 | 0.93 | 182.41 | 185.38 | 180.21 | 141653 |
| 1776983400 | 182.19 | -4.76 | -2.55 | 184.91 | 188.35 | 180.79 | 163070 |
| 1776897000 | 186.95 | 4.43 | 2.43 | 188.64 | 188.71 | 185.22 | 118473 |
| 1776810600 | 182.52 | -9.15 | -4.77 | 188.37 | 193.735 | 181.645 | 163726 |
| 1776724200 | 191.67 | -4.82 | -2.45 | 192.3 | 195 | 190.2 | 130006 |
| 1776465000 | 196.49 | 5.32 | 2.78 | 195.32 | 197.95 | 192.815 | 146453 |
| 1776378600 | 191.17 | -1.4 | -0.73 | 194 | 195.755 | 190.48 | 129271 |
| 1776292200 | 192.57 | -3.43 | -1.75 | 198.28 | 198.28 | 189.845 | 147526 |
| 1776205800 | 196 | 7.84 | 4.17 | 191.43 | 196.565 | 190.75 | 280063 |
| 1776119400 | 188.16 | -2.53 | -1.33 | 189.34 | 191.445 | 184.6501 | 450442 |
| 1775860200 | 190.69 | 2.72 | 1.45 | 189.24 | 194.2594 | 185.46 | 257807 |
| 1775773800 | 187.9679 | 2.27 | 1.22 | 187.2 | 194.54 | 183.705 | 289869 |
| 1775687400 | 185.7 | -0.17 | -0.09 | 190.07 | 193.09 | 182.58 | 304064 |
| 1775601000 | 185.87 | 2.53 | 1.38 | 179.8 | 189.03 | 174.159 | 189703 |
| 1775514600 | 183.34 | 2.34 | 1.29 | 179.44 | 186.155 | 179.44 | 150953 |
| 1775169000 | 181 | -7.2 | -3.83 | 175.14 | 183.8 | 175.14 | 159740 |
| 1775082600 | 188.2 | 5.22 | 2.85 | 186.05 | 190.315 | 185 | 237718 |
| 1774996200 | 182.98 | 15.29 | 9.12 | 172.67 | 182.98 | 172.39 | 317713 |
| 1774909800 | 167.69 | 0.53 | 0.32 | 172.15 | 172.73 | 164.85 | 275480 |
| 1774650600 | 167.16 | 13.71 | 8.93 | 159.46 | 170.8 | 157.71 | 230073 |
| 1774564200 | 153.44999 | -15.54 | -9.20 | 161.59 | 164.28 | 153.44999 | 356393 |
| 1774477800 | 168.99 | 10.99 | 6.96 | 174.9 | 175.62 | 164.61 | 164802 |
| 1774391400 | 157.9977 | 0.31 | 0.20 | 154.16999 | 161.68 | 152.035 | 180960 |
| 1774305000 | 157.69 | -8.63 | -5.19 | 158.66999 | 168.44 | 153.79 | 196276 |
| 1774045800 | 166.32 | -15.22 | -8.39 | 180.81 | 181.62 | 166.32 | 81739 |
| 1773959400 | 181.5433 | -15.77 | -7.99 | 173.53 | 183 | 171.445 | 115454 |
| 1773873000 | 197.31 | -13.33 | -6.33 | 198.75 | 202.618 | 196.1457 | 104945 |
| 1773786600 | 210.642 | -1.72 | -0.81 | 214.56 | 214.56 | 209.0101 | 33806 |
| 1773700200 | 212.36 | -2 | -0.93 | 212.64 | 216.02 | 209.51 | 41993 |
| 1773441000 | 214.3621 | -5.79 | -2.63 | 220.29 | 223.47 | 213.835 | 41416 |
| 1773354600 | 220.148 | -6.81 | -3.00 | 225.83 | 228.22 | 220.0001 | 73847 |
| 1773268200 | 226.9549 | -2.64 | -1.15 | 226.75 | 232.35 | 223 | 54984 |
| 1773181800 | 229.5918 | 6.87 | 3.08 | 230.22 | 234.3 | 226.825 | 61994 |
| 1773095400 | 222.723 | -0.16 | -0.07 | 220.66 | 223.735 | 217.04 | 47484 |
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
