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 | 0.42 | 0.931470392548 | 45.09 | 45.51 | 44.95 | 1892076 | 45.19192208 | SP |
| 4 | 0.89 | 1.99462124608 | 44.62 | 45.51 | 44.3618 | 1982966 | 44.94444293 | SP |
| 12 | 0.2 | 0.44140366365 | 45.31 | 46.1899 | 44.3618 | 2147595 | 45.23351803 | SP |
| 26 | -0.6 | -1.30123617437 | 46.11 | 47.3 | 44.3618 | 2391537 | 45.72821599 | SP |
| 52 | 0.03 | 0.065963060686 | 45.48 | 47.3 | 44.0064 | 1851489 | 45.49264471 | SP |
| 156 | -5.87 | -11.4246788634 | 51.38 | 51.5784 | 42.4499 | 1069977 | 45.54734638 | SP |
| 260 | -6.93 | -13.2151029748 | 52.44 | 55.41 | 42.4499 | 733234 | 46.53016544 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738884600 | 45.35 | -0.04 | -0.09 | 45.35 | 45.3999 | 45.2752 | 1803021 |
| 1738798200 | 45.39 | 0.24 | 0.53 | 45.28 | 45.45 | 45.28 | 1812821 |
| 1738711800 | 45.15 | 0.08 | 0.18 | 45.01 | 45.16 | 44.96 | 1508570 |
| 1738625400 | 45.07 | 0.03 | 0.07 | 45.11 | 45.2164 | 44.991 | 2540832 |
| 1738366200 | 45.04 | -0.04 | -0.09 | 45.09 | 45.1778 | 44.95 | 1743830 |
| 1738279800 | 45.08 | -0.1 | -0.22 | 45.1 | 45.1559 | 45.06 | 1579451 |
| 1738193400 | 45.18 | -0.01 | -0.02 | 45.23 | 45.259 | 45.0543 | 1326029 |
| 1738107000 | 45.19 | -0.03 | -0.07 | 45.1 | 45.21 | 45.0884 | 1302941 |
| 1738020600 | 45.22 | 0.21 | 0.47 | 45.17 | 45.23 | 45.1103 | 2714870 |
| 1737761400 | 45.01 | 0.02 | 0.04 | 44.92 | 45.01 | 44.86 | 2171515 |
| 1737675000 | 44.99 | 0 | 0.00 | 44.99 | 44.99 | 44.99 | 0 |
| 1737588600 | 44.99 | -0.09 | -0.20 | 45.1 | 45.1 | 44.95 | 2060806 |
| 1737502200 | 45.08 | 0.16 | 0.36 | 45.03 | 45.0999 | 45.0101 | 1790113 |
| 1737156600 | 44.92 | -0.01 | -0.02 | 44.98 | 45 | 44.8847 | 1503553 |
| 1737070200 | 44.93 | 0.1 | 0.22 | 44.81 | 44.98 | 44.735 | 1983038 |
| 1736983800 | 44.83 | 0.4 | 0.90 | 44.79 | 44.85 | 44.72 | 1549569 |
| 1736897400 | 44.43 | 0.02 | 0.05 | 44.44 | 44.46 | 44.3722 | 2890443 |
| 1736811000 | 44.41 | -0.06 | -0.13 | 44.44 | 44.47 | 44.3618 | 2758655 |
| 1736551800 | 44.47 | -0.27 | -0.60 | 44.515 | 44.5886 | 44.43 | 2452237 |
| 1736379000 | 44.74 | 0.05 | 0.11 | 44.6 | 44.75 | 44.6 | 1846909 |
| 1736292600 | 44.69 | -0.15 | -0.33 | 44.81 | 44.82 | 44.63 | 2034654 |
| 1736206200 | 44.84 | -0.03 | -0.07 | 44.82 | 44.8767 | 44.77 | 1622033 |
| 1735947000 | 44.87 | -0.05 | -0.11 | 44.94 | 44.9699 | 44.84 | 1527138 |
| 1735860600 | 44.92 | 0.05 | 0.11 | 45 | 45.0156 | 44.821 | 2296984 |
| 1735687800 | 44.87 | -0.07 | -0.16 | 45 | 45.0399 | 44.8346 | 2881468 |
| 1735601400 | 44.94 | -0.07 | -0.16 | 44.91 | 44.9699 | 44.9 | 2797060 |
| 1735342200 | 45.01 | -0.1 | -0.22 | 45.06 | 45.1198 | 45 | 1893164 |
| 1735255800 | 45.11 | 0.05 | 0.11 | 44.96 | 45.12 | 44.92 | 3210665 |
| 1735077840 | 45.06 | 0.04 | 0.09 | 44.98 | 45.07 | 44.92 | 1040260 |
| 1734996600 | 45.02 | -0.15 | -0.33 | 45.15 | 45.2 | 44.99 | 3183070 |
| 1734737400 | 45.17 | 0.13 | 0.29 | 45.135 | 45.26 | 45.1205 | 2118987 |
| 1734651000 | 45.04 | -0.12 | -0.27 | 45.13 | 45.13 | 44.96 | 2616182 |
| 1734564600 | 45.16 | -0.36 | -0.79 | 45.53 | 45.5499 | 45.15 | 2109878 |
| 1734478200 | 45.52 | 0.01 | 0.02 | 45.5 | 45.555 | 45.477 | 1750793 |
| 1734391800 | 45.51 | 0.04 | 0.09 | 45.525 | 45.54 | 45.46 | 2025741 |
| 1734132600 | 45.47 | -0.19 | -0.42 | 45.63 | 45.63 | 45.46 | 1518409 |
| 1734046200 | 45.66 | -0.16 | -0.35 | 45.7595 | 45.7776 | 45.64 | 1608401 |
| 1733959800 | 45.82 | -0.09 | -0.20 | 46.01 | 46.0499 | 45.8 | 1439029 |
| 1733873400 | 45.91 | -0.08 | -0.17 | 45.8801 | 45.94 | 45.8532 | 1455167 |
| 1733787000 | 45.99 | -0.13 | -0.28 | 46.09 | 46.09 | 45.9716 | 1351939 |
| 1733527800 | 46.12 | 0.12 | 0.26 | 46.15 | 46.15 | 46.0048 | 1311254 |
| 1733441400 | 46 | 0.02 | 0.04 | 45.94 | 46.02 | 45.8842 | 1942966 |
| 1733355000 | 45.98 | 0.14 | 0.31 | 45.73 | 46 | 45.7275 | 1781728 |
| 1733268600 | 45.84 | -0.09 | -0.20 | 45.96 | 45.97 | 45.82 | 1436488 |
| 1733182200 | 45.93 | 0.02 | 0.04 | 45.89 | 45.96 | 45.77 | 2029579 |
| 1732917840 | 45.91 | 0.19 | 0.42 | 45.86 | 45.91 | 45.83 | 2132414 |
| 1732750200 | 45.72 | -0.01 | -0.02 | 45.7 | 45.78 | 45.65 | 1713587 |
| 1732663800 | 45.73 | -0.1 | -0.22 | 45.75 | 45.7589 | 45.64 | 1401086 |
| 1732577400 | 45.83 | 0.39 | 0.86 | 45.75 | 45.83 | 45.7 | 2093735 |
| 1732318200 | 45.44 | 0.05 | 0.11 | 45.45 | 45.46 | 45.37 | 2409828 |
| 1732231800 | 45.39 | -0.03 | -0.07 | 45.47 | 45.51 | 45.35 | 2478014 |
| 1732145400 | 45.42 | -0.03 | -0.07 | 45.42 | 45.49 | 45.35 | 2686750 |
| 1732059000 | 45.45 | 0.08 | 0.18 | 45.47 | 45.51 | 45.4309 | 2737115 |
| 1731972600 | 45.37 | 0.05 | 0.11 | 45.29 | 45.41 | 45.23 | 2133177 |
| 1731713400 | 45.32 | -0.01 | -0.02 | 45.31 | 45.4199 | 45.1406 | 9071212 |
| 1731627000 | 45.33 | -0.01 | -0.02 | 45.45 | 45.4799 | 45.2901 | 3810790 |
| 1731540600 | 45.34 | -0.01 | -0.02 | 45.55 | 45.55 | 45.29 | 3759893 |
| 1731454200 | 45.35 | -0.27 | -0.59 | 45.5 | 45.54 | 45.3237 | 1996319 |
| 1731367800 | 45.62 | -0.07 | -0.15 | 45.61 | 45.625 | 45.54 | 1889152 |
| 1731108600 | 45.69 | 0.08 | 0.18 | 45.68 | 45.7898 | 45.64 | 2136388 |
| 1731022200 | 45.61 | 0.33 | 0.73 | 45.4 | 45.66 | 45.4 | 2718193 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
