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 | -0.651 | -1.36149743804 | 47.815 | 47.815 | 46.06 | 12868 | 46.71444107 | SP |
| 4 | -0.036 | -0.0762711864407 | 47.2 | 49.01 | 46.06 | 15894 | 47.43610286 | SP |
| 12 | 3.494 | 8.00091596061 | 43.67 | 49.01 | 42.44 | 18260 | 45.89282141 | SP |
| 26 | -0.056 | -0.11859381618 | 47.22 | 49.01 | 42.44 | 23624 | 46.17097306 | SP |
| 52 | 6.254 | 15.2872158396 | 40.91 | 49.01 | 39.7832 | 20810 | 45.19619398 | SP |
| 156 | 18.894 | 66.8340997524 | 28.27 | 49.01 | 25.8801 | 17106 | 38.42713426 | SP |
| 260 | 12.944 | 37.8258328463 | 34.22 | 49.01 | 21.2 | 24239 | 31.82287849 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781303400 | 47.164 | 0.4 | 0.86 | 46.68 | 47.25 | 46.68 | 39315 |
| 1781217000 | 46.76 | 0.38 | 0.82 | 46.48 | 46.8 | 46.06 | 15219 |
| 1781130600 | 46.38 | -0.29 | -0.62 | 46.495 | 46.9199 | 46.31 | 15525 |
| 1781044200 | 46.6702 | -0.16 | -0.34 | 47.14 | 47.236 | 46.14 | 5746 |
| 1780957800 | 46.83 | -0.09 | -0.19 | 47.22 | 47.22 | 46.83 | 10432 |
| 1780698600 | 46.9181 | -1.28 | -2.66 | 47.815 | 47.815 | 46.75 | 17419 |
| 1780612200 | 48.2 | 0.21 | 0.44 | 47.91 | 48.28 | 47.91 | 22478 |
| 1780525800 | 47.99 | -0.83 | -1.70 | 48.41 | 48.41 | 47.8806 | 16337 |
| 1780439400 | 48.82 | 0.13 | 0.27 | 48.64 | 49.01 | 48.575 | 8872 |
| 1780353000 | 48.69 | 0.92 | 1.92 | 48.195 | 48.73 | 48.195 | 15255 |
| 1780093800 | 47.7706 | -0.1 | -0.21 | 47.8 | 47.91 | 47.635 | 5792 |
| 1780007400 | 47.87 | -0.11 | -0.23 | 47.46 | 47.9898 | 47.3 | 18198 |
| 1779921000 | 47.98 | 0.44 | 0.94 | 47.6 | 48.1299 | 47.6 | 12320 |
| 1779834600 | 47.5352 | 0.65 | 1.38 | 47.6 | 47.7799 | 47.39 | 7794 |
| 1779489000 | 46.89 | -0.63 | -1.33 | 46.98 | 47.15 | 46.89 | 22842 |
| 1779402600 | 47.52 | 0.2 | 0.42 | 47.24 | 47.74 | 47.17 | 16731 |
| 1779316200 | 47.32 | 0.34 | 0.71 | 47.06 | 47.47 | 46.96 | 14565 |
| 1779229800 | 46.985 | -0.49 | -1.02 | 47.55 | 47.55 | 46.9601 | 14032 |
| 1779143400 | 47.4708 | 0.22 | 0.47 | 47.42 | 47.6135 | 47.26 | 10005 |
| 1778884200 | 47.25 | -0.67 | -1.40 | 47.2 | 47.44 | 47.2 | 52423 |
| 1778797800 | 47.9189 | -0.45 | -0.94 | 48.3 | 48.3 | 47.84 | 23576 |
| 1778711400 | 48.3728 | 0.49 | 1.01 | 47.91 | 48.3728 | 47.75 | 19500 |
| 1778625000 | 47.887 | -0.08 | -0.16 | 47.86 | 47.94 | 47.5396 | 10741 |
| 1778538600 | 47.962 | -0.03 | -0.06 | 48.09 | 48.27 | 47.91 | 5791 |
| 1778279400 | 47.99 | 0.15 | 0.30 | 48.1 | 48.1 | 47.89 | 6116 |
| 1778193000 | 47.845 | -0.2 | -0.42 | 48.12 | 48.12 | 47.79 | 10940 |
| 1778106600 | 48.0476 | 0.99 | 2.11 | 47.66 | 48.09 | 47.645 | 15850 |
| 1778020200 | 47.0555 | 0.36 | 0.78 | 47.02 | 47.25 | 46.83 | 11079 |
| 1777933800 | 46.6934 | -0.13 | -0.28 | 46.66 | 46.98 | 46.5204 | 13013 |
| 1777674600 | 46.825 | 0.08 | 0.18 | 46.82 | 46.95 | 46.6907 | 11933 |
| 1777588200 | 46.7424 | 0.73 | 1.58 | 46.13 | 46.7424 | 46.13 | 6159 |
| 1777501800 | 46.0157 | -0.11 | -0.24 | 46.4 | 46.5525 | 45.96 | 13272 |
| 1777415400 | 46.125 | -0.26 | -0.56 | 46.05 | 46.32 | 45.96 | 8435 |
| 1777329000 | 46.385 | 0.09 | 0.18 | 46.125 | 46.47 | 46.125 | 10288 |
| 1777069800 | 46.3 | 0.27 | 0.59 | 46.25 | 46.3 | 46.06 | 6617 |
| 1776983400 | 46.03 | -0.62 | -1.33 | 46.29 | 46.3924 | 45.9985 | 8376 |
| 1776897000 | 46.65 | 0.14 | 0.30 | 46.74 | 46.8 | 46.53 | 9574 |
| 1776810600 | 46.51 | -0.36 | -0.77 | 46.86 | 47.04 | 46.46 | 14143 |
| 1776724200 | 46.87 | -0.06 | -0.13 | 46.71 | 46.8881 | 46.7 | 8701 |
| 1776465000 | 46.93 | 0.53 | 1.14 | 46.9 | 47.09 | 46.82 | 11484 |
| 1776378600 | 46.4 | 0.19 | 0.41 | 46.465 | 46.58 | 46.29 | 82766 |
| 1776292200 | 46.21 | 0.2 | 0.43 | 46.05 | 46.21 | 45.7701 | 20851 |
| 1776205800 | 46.01 | 0.62 | 1.37 | 45.84 | 46.0784 | 45.565 | 42932 |
| 1776119400 | 45.39 | 0.1 | 0.22 | 44.9 | 45.47 | 44.9 | 11284 |
| 1775860200 | 45.29 | 0.19 | 0.42 | 45.19 | 45.4297 | 45.13 | 7525 |
| 1775773800 | 45.1 | -0.21 | -0.46 | 45.22 | 45.252 | 44.835 | 40240 |
| 1775687400 | 45.31 | 1.16 | 2.63 | 45.21 | 45.45 | 45.135 | 15144 |
| 1775601000 | 44.15 | 0 | 0.00 | 44.11 | 44.15 | 43.8286 | 24831 |
| 1775514600 | 44.15 | 0.34 | 0.78 | 43.68 | 44.1799 | 43.68 | 11855 |
| 1775169000 | 43.81 | -0.23 | -0.52 | 43.48 | 43.81 | 43.155 | 19151 |
| 1775082600 | 44.04 | 0.23 | 0.52 | 43.99 | 44.195 | 43.9099 | 7448 |
| 1774996200 | 43.81 | 1.15 | 2.70 | 43.26 | 43.81 | 43.05 | 8124 |
| 1774909800 | 42.66 | 0.03 | 0.07 | 43.11 | 43.11 | 42.44 | 35845 |
| 1774650600 | 42.63 | -0.43 | -1.00 | 42.87 | 42.97 | 42.52 | 9028 |
| 1774564200 | 43.06 | -0.87 | -1.99 | 43.66 | 43.66 | 42.985 | 11747 |
| 1774477800 | 43.934 | 0.57 | 1.32 | 43.94 | 44.1 | 43.72 | 25751 |
| 1774391400 | 43.36 | -0.32 | -0.73 | 43.21 | 43.69 | 43.205 | 21081 |
| 1774305000 | 43.68 | 0.71 | 1.65 | 43.69 | 44.11 | 43.44 | 83190 |
| 1774045800 | 42.97 | -0.93 | -2.11 | 43.67 | 43.67 | 42.88 | 52591 |
| 1773959400 | 43.8977 | -0.19 | -0.44 | 43.47 | 44.0288 | 43.47 | 149225 |
| 1773873000 | 44.09 | -0.86 | -1.91 | 44.71 | 44.780303 | 44.09 | 40132 |
| 1773786600 | 44.95 | 0.29 | 0.65 | 44.67 | 45.17 | 44.67 | 65313 |
| 1773700200 | 44.66 | 0.54 | 1.22 | 44.43 | 44.91 | 44.43 | 19289 |
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
