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 | 1.45 | 3.59177607134 | 40.37 | 42.2396 | 40.2901 | 393597 | 41.75332005 | SP |
| 4 | 0.1 | 0.239693192713 | 41.72 | 42.2396 | 40.1601 | 287245 | 41.34450819 | SP |
| 12 | 2 | 5.02260170768 | 39.82 | 42.2396 | 39.3587 | 256950 | 40.93181417 | SP |
| 26 | 2.82 | 7.23076923077 | 39 | 42.2396 | 37.8588 | 243157 | 39.93957647 | SP |
| 52 | 7 | 20.103388857 | 34.82 | 42.2396 | 34.76 | 265914 | 38.42157483 | SP |
| 156 | 4.75 | 12.8135958996 | 37.07 | 42.2396 | 31.98 | 353164 | 36.28401762 | SP |
| 260 | 10.79 | 34.7728005156 | 31.03 | 42.2396 | 21.386 | 244642 | 36.00984085 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1731367800 | 42.01 | 0.06 | 0.14 | 42.01 | 42.2396 | 41.96 | 246290 |
| 1731108600 | 41.95 | 0.16 | 0.38 | 41.8 | 42.06 | 41.740871 | 740191 |
| 1731022200 | 41.79 | 0.02 | 0.05 | 41.82 | 41.8899 | 41.67 | 289044 |
| 1730935800 | 41.77 | 1.04 | 2.55 | 41.57 | 41.81 | 41.3626 | 470390 |
| 1730849400 | 40.73 | 0.47 | 1.17 | 40.37 | 40.73 | 40.2901 | 222068 |
| 1730763000 | 40.26 | -0.18 | -0.45 | 40.42 | 40.49 | 40.1601 | 263594 |
| 1730500200 | 40.44 | 0.03 | 0.07 | 40.44 | 40.6799 | 40.395 | 216307 |
| 1730413800 | 40.41 | -0.24 | -0.59 | 40.51 | 40.53 | 40.3 | 244976 |
| 1730327400 | 40.65 | -0.2 | -0.49 | 40.65 | 40.8499 | 40.5702 | 268720 |
| 1730241000 | 40.85 | -0.18 | -0.44 | 40.97 | 41.08 | 40.85 | 229380 |
| 1730154600 | 41.03 | 0.14 | 0.34 | 41.03 | 41.12 | 40.98 | 218633 |
| 1729895400 | 40.89 | -0.22 | -0.54 | 41.22 | 41.24 | 40.8 | 281953 |
| 1729809000 | 41.11 | -0.21 | -0.51 | 41.17 | 41.18 | 40.93 | 294259 |
| 1729722600 | 41.32 | -0.18 | -0.43 | 41.41 | 41.4995 | 41.1157 | 267458 |
| 1729636200 | 41.5 | -0.03 | -0.07 | 41.37 | 41.605 | 41.3201 | 202900 |
| 1729549800 | 41.53 | -0.29 | -0.69 | 41.76 | 41.8 | 41.43 | 279488 |
| 1729290600 | 41.82 | 0.02 | 0.05 | 41.79 | 41.86 | 41.63 | 236977 |
| 1729204200 | 41.8 | 0.03 | 0.07 | 41.82 | 41.86 | 41.68 | 229449 |
| 1729117800 | 41.77 | 0.23 | 0.55 | 41.51 | 41.77 | 41.465 | 311952 |
| 1729031400 | 41.54 | -0.28 | -0.67 | 41.72 | 41.7483 | 41.46 | 230865 |
| 1728945000 | 41.82 | 0.26 | 0.63 | 41.54 | 41.82 | 41.43 | 242154 |
| 1728685800 | 41.56 | 0.37 | 0.90 | 41.27 | 41.62 | 41.27 | 248689 |
| 1728599400 | 41.19 | -0.15 | -0.36 | 41.29 | 41.2999 | 41.16 | 205424 |
| 1728513000 | 41.34 | 0.51 | 1.25 | 40.92 | 41.35 | 40.8101 | 233485 |
| 1728426600 | 40.83 | -0.09 | -0.22 | 40.93 | 40.93 | 40.71 | 197781 |
| 1728340200 | 40.92 | -0.2 | -0.49 | 41.13 | 41.195092 | 40.83 | 192106 |
| 1728081000 | 41.12 | 0.12 | 0.29 | 41.17 | 41.2 | 40.89 | 290666 |
| 1727994600 | 41 | -0.07 | -0.17 | 40.96 | 41.0339 | 40.784739 | 337707 |
| 1727908200 | 41.07 | -0.07 | -0.17 | 41.15 | 41.1588 | 40.92 | 212294 |
| 1727821800 | 41.14 | -0.05 | -0.12 | 41.11 | 41.23 | 40.87 | 304374 |
| 1727735400 | 41.19 | 0.07 | 0.17 | 41.07 | 41.19 | 40.85 | 299832 |
| 1727476200 | 41.12 | -0.07 | -0.17 | 41.07 | 41.3423 | 41.01 | 249354 |
| 1727389800 | 41.19 | 0.28 | 0.68 | 41.06 | 41.19 | 41.05 | 267423 |
| 1727303400 | 40.91 | -0.25 | -0.61 | 41.16 | 41.2132 | 40.83 | 264529 |
| 1727217000 | 41.16 | 0.1 | 0.24 | 41.18 | 41.22 | 41.01 | 716391 |
| 1727130600 | 41.06 | 0.17 | 0.42 | 41.02 | 41.1 | 40.9039 | 310866 |
| 1726871400 | 40.89 | -0.12 | -0.29 | 40.86 | 41.05 | 40.82 | 245649 |
| 1726785000 | 41.01 | 0.48 | 1.18 | 41.01 | 41.0826 | 40.8162 | 250096 |
| 1726698600 | 40.53 | -0.15 | -0.37 | 40.64 | 41.04 | 40.5107 | 205270 |
| 1726612200 | 40.68 | -0.02 | -0.05 | 40.73 | 40.7968 | 40.51 | 197528 |
| 1726525800 | 40.7 | 0.19 | 0.47 | 40.55 | 40.74 | 40.5201 | 227025 |
| 1726266600 | 40.51 | 0.36 | 0.90 | 40.25 | 40.5799 | 40.2 | 194217 |
| 1726180200 | 40.15 | 0.1 | 0.25 | 40.1 | 40.22 | 39.87 | 180864 |
| 1726093800 | 40.05 | 0.17 | 0.43 | 39.9 | 40.05 | 39.3587 | 209414 |
| 1726007400 | 39.88 | -0.06 | -0.15 | 39.97 | 40 | 39.595 | 211479 |
| 1725921000 | 39.94 | 0.44 | 1.11 | 39.7 | 40.06 | 39.695 | 262104 |
| 1725661800 | 39.5 | -0.36 | -0.90 | 39.96 | 40.1126 | 39.5 | 274180 |
| 1725575400 | 39.86 | -0.24 | -0.60 | 40.17 | 40.17 | 39.75 | 183037 |
| 1725489000 | 40.1 | 0.05 | 0.12 | 40.05 | 40.21 | 39.95 | 203962 |
| 1725402600 | 40.05 | -0.45 | -1.11 | 40.35 | 40.38 | 39.92 | 245193 |
| 1725057000 | 40.5 | 0.26 | 0.65 | 40.27 | 40.5 | 40.1386 | 194670 |
| 1724970600 | 40.24 | 0.07 | 0.17 | 40.21 | 40.3999 | 40.0005 | 192638 |
| 1724884200 | 40.17 | -0.08 | -0.20 | 40.25 | 40.4 | 40.0161 | 205341 |
| 1724797800 | 40.25 | -0.05 | -0.12 | 40.24 | 40.31 | 40.1695 | 140071 |
| 1724711400 | 40.3 | 0.13 | 0.32 | 40.25 | 40.4094 | 40.1376 | 242779 |
| 1724452200 | 40.17 | 0.34 | 0.85 | 40 | 40.21 | 39.9226 | 178514 |
| 1724365800 | 39.83 | -0.1 | -0.25 | 40.03 | 40.0899 | 39.725 | 168177 |
| 1724279400 | 39.93 | 0.06 | 0.15 | 39.94 | 40.0399 | 39.8645 | 191100 |
| 1724193000 | 39.87 | 0.08 | 0.20 | 39.82 | 39.9199 | 39.77 | 238744 |
| 1724106600 | 39.79 | 0.19 | 0.48 | 39.64 | 39.8791 | 39.64 | 220419 |
| 1723847400 | 39.6 | 0.09 | 0.23 | 39.5 | 39.69 | 39.3901 | 182868 |
| 1723761000 | 39.51 | 0.41 | 1.05 | 39.51 | 39.66 | 39.3663 | 293810 |
| 1723674600 | 39.1 | 0.16 | 0.41 | 38.95 | 39.2286 | 38.8601 | 268254 |
| 1723588200 | 38.94 | 0.23 | 0.59 | 38.77 | 39 | 38.7252 | 256952 |
| 1723501800 | 38.71 | -0.05 | -0.13 | 38.91 | 38.91 | 38.6062 | 277569 |
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
