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 | -4.73 | -2.18384966988 | 216.59 | 216.59 | 198.85 | 30698 | 205.93868462 | SP |
| 4 | 21.2 | 11.1192699045 | 190.66 | 224.2 | 189.22 | 24456 | 208.28724088 | SP |
| 12 | 48.81 | 29.9356025759 | 163.05 | 224.2 | 151.615 | 20239 | 188.36171873 | SP |
| 26 | 37.35 | 21.4027849407 | 174.51 | 224.2 | 151.615 | 16704 | 179.61986946 | SP |
| 52 | 59.74 | 39.2716276624 | 152.12 | 224.2 | 149.44 | 15956 | 171.67522669 | SP |
| 156 | 102.08 | 92.9859719439 | 109.78 | 224.2 | 103.641 | 25107 | 137.92486772 | SP |
| 260 | 90.1 | 73.9980289093 | 121.76 | 224.2 | 82.55 | 42021 | 122.53781756 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217000 | 209.2 | 7.52 | 3.73 | 203.52 | 209.48 | 202.7 | 43481 |
| 1781130600 | 201.68 | -5.95 | -2.87 | 204.75 | 208.83 | 201.68 | 60735 |
| 1781044200 | 207.63 | -3.14 | -1.49 | 212.75 | 214.355 | 198.85 | 13937 |
| 1780957800 | 210.77 | 3.78 | 1.83 | 211.42 | 212.88 | 209.36 | 14847 |
| 1780698600 | 206.99 | -13.88 | -6.28 | 216.59 | 216.59 | 206.57 | 20492 |
| 1780612200 | 220.8707 | -1.22 | -0.55 | 217.78 | 222.24 | 217.6 | 6587 |
| 1780525800 | 222.09 | -1.97 | -0.88 | 224.2 | 224.2 | 220.02 | 15599 |
| 1780439400 | 224.06 | 4.59 | 2.09 | 220.76 | 224.06 | 220.76 | 8110 |
| 1780353000 | 219.4744 | 7.85 | 3.71 | 212.2 | 220.17 | 212.2 | 103279 |
| 1780093800 | 211.625 | 5.02 | 2.43 | 210.46 | 212.4101 | 210.21 | 9327 |
| 1780007400 | 206.6017 | 1.87 | 0.91 | 205.28 | 207.8499 | 203.63 | 61931 |
| 1779921000 | 204.73 | -2.32 | -1.12 | 208.39 | 208.39 | 204.28 | 17216 |
| 1779834600 | 207.05 | 4.86 | 2.40 | 205.18 | 207.61 | 203.69 | 13158 |
| 1779489000 | 202.19 | 6.22 | 3.17 | 198.72 | 202.435 | 198.72 | 8350 |
| 1779402600 | 195.97 | 0.86 | 0.44 | 194.36 | 196.26 | 193.7001 | 16163 |
| 1779316200 | 195.11 | 5.01 | 2.64 | 191.35 | 195.11 | 190.26 | 14459 |
| 1779229800 | 190.1 | -0.9 | -0.47 | 189.35 | 191.83 | 189.22 | 10641 |
| 1779143400 | 191 | -0.95 | -0.49 | 193.19 | 193.19 | 189.41 | 6095 |
| 1778884200 | 191.95 | -2.1 | -1.08 | 190.66 | 193.4 | 190.34 | 20250 |
| 1778797800 | 194.0494 | 0.84 | 0.43 | 193.86 | 195.0079 | 193.07 | 12228 |
| 1778711400 | 193.21 | 0.53 | 0.28 | 194.36 | 194.36 | 191.9094 | 34471 |
| 1778625000 | 192.68 | -4.87 | -2.46 | 195.3 | 195.3 | 189.63 | 19281 |
| 1778538600 | 197.54883 | -0.26 | -0.13 | 197.53 | 198.45 | 197.1601 | 18695 |
| 1778279400 | 197.81 | 4.56 | 2.36 | 194.73 | 197.81 | 193.41 | 13922 |
| 1778193000 | 193.25 | -1.38 | -0.71 | 195.92 | 196.8 | 192.66 | 8199 |
| 1778106600 | 194.63 | 1.79 | 0.93 | 194.6 | 194.63 | 191.591 | 12976 |
| 1778020200 | 192.84 | 3.83 | 2.03 | 191.11 | 192.93 | 190.365 | 16753 |
| 1777933800 | 189.01 | 1.17 | 0.62 | 188.55 | 190.625 | 188.21 | 5061 |
| 1777674600 | 187.8422 | 2.24 | 1.21 | 186.8 | 188.185 | 185.8801 | 9585 |
| 1777588200 | 185.6046 | 2.94 | 1.61 | 183.54 | 185.6046 | 181.51 | 11507 |
| 1777501800 | 182.6625 | 2.02 | 1.12 | 181.81 | 182.6625 | 180.89 | 7441 |
| 1777415400 | 180.64 | -3.5 | -1.90 | 180.92 | 181.66 | 179.58 | 26423 |
| 1777329000 | 184.14 | -1.55 | -0.83 | 185.98 | 186.14 | 184.12 | 12363 |
| 1777069800 | 185.69 | 3.66 | 2.01 | 184.81 | 185.926 | 183.87 | 9405 |
| 1776983400 | 182.03 | -2.83 | -1.53 | 183.63 | 183.63 | 179.39 | 24973 |
| 1776897000 | 184.86 | 1.46 | 0.80 | 185.58 | 185.92 | 184.1101 | 9519 |
| 1776810600 | 183.3988 | 0.29 | 0.16 | 184.32 | 186.52 | 183.34 | 23566 |
| 1776724200 | 183.1048 | 2 | 1.10 | 181.03 | 183.18 | 181.03 | 29399 |
| 1776465000 | 181.1098 | 3.47 | 1.95 | 180.23 | 181.75 | 179.94 | 19210 |
| 1776378600 | 177.64 | 2.64 | 1.51 | 176.07 | 177.735 | 175.71 | 44634 |
| 1776292200 | 175 | 2.23 | 1.29 | 173.01 | 175 | 173.01 | 7089 |
| 1776205800 | 172.77 | 1.17 | 0.68 | 173.07 | 173.27 | 172.12 | 8452 |
| 1776119400 | 171.6 | 5.35 | 3.22 | 166.11 | 171.72 | 166.11 | 8980 |
| 1775860200 | 166.25 | -1.15 | -0.69 | 168.32 | 168.32 | 166.1201 | 8273 |
| 1775773800 | 167.4034 | -1.09 | -0.65 | 168.45 | 168.49 | 166.36 | 12938 |
| 1775687400 | 168.4906 | 4.06 | 2.47 | 170.92 | 171.16 | 168.28 | 21155 |
| 1775601000 | 164.43 | 0.42 | 0.26 | 163.31 | 164.62 | 162.93 | 24676 |
| 1775514600 | 164.01 | 0.73 | 0.45 | 163.77 | 164.88999 | 163.38784 | 16980 |
| 1775169000 | 163.27539 | 1.33 | 0.82 | 157.88 | 163.78 | 157.88 | 59710 |
| 1775082600 | 161.94999 | 3.08 | 1.94 | 160.4 | 163.38 | 160.4 | 29079 |
| 1774996200 | 158.87 | 6.44 | 4.22 | 154.53 | 159.1 | 154.12 | 18579 |
| 1774909800 | 152.43 | -3.55 | -2.28 | 157.32 | 157.38999 | 151.615 | 13123 |
| 1774650600 | 155.9804 | -3.7 | -2.32 | 157.97999 | 158.08 | 155.35 | 36752 |
| 1774564200 | 159.68 | -4.17 | -2.55 | 161.69 | 163.035 | 159.55 | 6748 |
| 1774477800 | 163.85489 | 1.28 | 0.79 | 164.16999 | 164.93 | 163.13999 | 32690 |
| 1774391400 | 162.57 | -0.47 | -0.29 | 161.38999 | 163.2422 | 160.55 | 13788 |
| 1774305000 | 163.04 | 2.76 | 1.72 | 163.09 | 164.74 | 162.1488 | 6965 |
| 1774045800 | 160.28 | -3.57 | -2.18 | 163.05 | 163.05 | 159.39009 | 13623 |
| 1773959400 | 163.84639 | 1.53 | 0.94 | 159.53 | 164.16 | 159.53 | 9601 |
| 1773873000 | 162.32 | -1.41 | -0.86 | 162.91999 | 164.16 | 162.27 | 35028 |
| 1773786600 | 163.7301 | 1.51 | 0.93 | 163.02 | 164.9208 | 163.02 | 10450 |
| 1773700200 | 162.22 | 2.03 | 1.27 | 162.74 | 163.51 | 162.13 | 9525 |
| 1773441000 | 160.19 | -0.06 | -0.04 | 161.5 | 162.915 | 159.9701 | 8116 |
| 1773354600 | 160.25 | -3.67 | -2.24 | 162.16 | 163.38 | 160.25 | 9366 |
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
