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 | -11.78 | -13.64057434 | 86.36 | 87.47 | 73.63 | 25006978 | 78.13893696 | SP |
| 4 | -21.32 | -22.2314911366 | 95.9 | 95.91 | 73.63 | 21262996 | 84.31087869 | SP |
| 12 | -6.28 | -7.76651001731 | 80.86 | 102.39 | 73.63 | 22206780 | 88.63852294 | SP |
| 26 | -8.62 | -10.3605769231 | 83.2 | 117.175 | 73.63 | 24276076 | 94.25659187 | SP |
| 52 | 23.07 | 44.7874199185 | 51.51 | 117.175 | 50.32 | 22840021 | 81.5389664 | SP |
| 156 | 43.55 | 140.348050274 | 31.03 | 117.175 | 25.62 | 21029752 | 52.10561674 | SP |
| 260 | 35.88 | 92.7131782946 | 38.7 | 117.175 | 21.52 | 21789594 | 43.12689713 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781130600 | 73.81 | -3.78 | -4.87 | 74.79 | 76.8 | 73.63 | 26334016 |
| 1781044200 | 77.59 | -1.08 | -1.37 | 79.5 | 80.23 | 75.03 | 24914805 |
| 1780957800 | 78.67 | -0.17 | -0.22 | 79.36 | 80.3 | 78.455 | 18558623 |
| 1780698600 | 78.84 | -7.56 | -8.75 | 83.8 | 83.85 | 78.78 | 44764320 |
| 1780612200 | 86.4 | 1.4 | 1.65 | 86.36 | 87.47 | 85.63 | 10463126 |
| 1780525800 | 85 | -3.05 | -3.46 | 86.51 | 86.9308 | 84.94 | 18125612 |
| 1780439400 | 88.05 | 1.37 | 1.58 | 87.93 | 88.29 | 85.99 | 18474564 |
| 1780353000 | 86.68 | -2.81 | -3.14 | 86.45 | 87.5525 | 84.38 | 26026389 |
| 1780093800 | 89.49 | 2.31 | 2.65 | 87.38 | 90.36 | 86.65 | 22257669 |
| 1780007400 | 87.18 | 1.74 | 2.04 | 84.53 | 87.995 | 83.32 | 17784757 |
| 1779921000 | 85.44 | -3.06 | -3.46 | 85.84 | 87.35 | 85.34 | 19395017 |
| 1779834600 | 88.5 | 3.48 | 4.09 | 87.035 | 88.57 | 86.93 | 21628261 |
| 1779489000 | 85.02 | -0.97 | -1.13 | 85.61 | 86.14 | 83.95 | 13493800 |
| 1779402600 | 85.99 | -0.37 | -0.43 | 84.46 | 87.66 | 84.11 | 17081620 |
| 1779316200 | 86.36 | 2.58 | 3.08 | 84.58 | 86.94 | 83.67 | 16992200 |
| 1779229800 | 83.78 | -3.36 | -3.86 | 85.55 | 85.6 | 83.35 | 21906540 |
| 1779143400 | 87.14 | -0.21 | -0.24 | 88.65 | 89.525 | 86.385 | 16981770 |
| 1778884200 | 87.35 | -6.6 | -7.03 | 89.5 | 89.55 | 86.83 | 38646461 |
| 1778797800 | 93.95 | -2.28 | -2.37 | 95.9 | 95.91 | 93.535 | 14359737 |
| 1778711400 | 96.23 | -0.91 | -0.94 | 96.09 | 97.2 | 94.64 | 12244632 |
| 1778625000 | 97.14 | -0.46 | -0.47 | 95.595 | 97.56 | 92.85 | 22262455 |
| 1778538600 | 97.6 | 3.01 | 3.18 | 95.34 | 98.74 | 95.29 | 24381434 |
| 1778279400 | 94.59 | 2.87 | 3.13 | 93.13 | 95.3 | 92.75 | 19420552 |
| 1778193000 | 91.72 | -0.72 | -0.78 | 94.8 | 96.11 | 91.63 | 25237371 |
| 1778106600 | 92.44 | 6.63 | 7.73 | 90.51 | 93.075 | 90.44 | 35091525 |
| 1778020200 | 85.81 | 0.16 | 0.19 | 87.28 | 87.7 | 85.72 | 10625893 |
| 1777933800 | 85.65 | -1.46 | -1.68 | 86.14 | 87.35 | 85.46 | 15608677 |
| 1777674600 | 87.11 | -1.18 | -1.34 | 87.705 | 89.07 | 86.995 | 11146909 |
| 1777588200 | 88.29 | 2.07 | 2.40 | 88.9 | 89.435 | 87.42 | 19929901 |
| 1777501800 | 86.22 | -2.32 | -2.62 | 87.105 | 87.65 | 85.93 | 20757567 |
| 1777415400 | 88.54 | -4.05 | -4.37 | 90.14 | 90.63 | 88.11 | 25293033 |
| 1777329000 | 92.59 | -1.75 | -1.85 | 93.42 | 93.47 | 92.12 | 11981627 |
| 1777069800 | 94.34 | 2.15 | 2.33 | 93.15 | 94.51 | 92.215 | 15097807 |
| 1776983400 | 92.19 | -2.29 | -2.42 | 93.33 | 94 | 90.2 | 27728087 |
| 1776897000 | 94.48 | 1.49 | 1.60 | 95.04 | 95.76 | 94.04 | 12415737 |
| 1776810600 | 92.99 | -6.14 | -6.19 | 97.89 | 98.48 | 92.69 | 31494840 |
| 1776724200 | 99.13 | -1.21 | -1.21 | 99.455 | 99.55 | 98.1 | 10276878 |
| 1776465000 | 100.34 | 2.68 | 2.74 | 99.75 | 102.39 | 99.39 | 21747121 |
| 1776378600 | 97.66 | -0.11 | -0.11 | 98.21 | 99.1 | 97.3502 | 12720099 |
| 1776292200 | 97.77 | -2.98 | -2.96 | 99.92 | 100.43 | 97.68 | 16621679 |
| 1776205800 | 100.75 | 1.97 | 1.99 | 100.05 | 101.57 | 99.42 | 15831702 |
| 1776119400 | 98.78 | -0.61 | -0.61 | 98.005 | 99.23 | 97.35 | 12432834 |
| 1775860200 | 99.39 | 1.04 | 1.06 | 98.975 | 100.2215 | 98.79 | 14069400 |
| 1775773800 | 98.35 | 0.17 | 0.17 | 98.35 | 99.93 | 97 | 14302688 |
| 1775687400 | 98.18 | 3.21 | 3.38 | 100.875 | 101.325 | 96.63 | 25442629 |
| 1775601000 | 94.97 | 1.15 | 1.23 | 93.69 | 95.23 | 91.44 | 12303135 |
| 1775514600 | 93.82 | -0.77 | -0.81 | 94.26 | 95.2813 | 93.41 | 9681587 |
| 1775169000 | 94.59 | -1.42 | -1.48 | 90.16 | 95.85 | 89.99 | 22719195 |
| 1775082600 | 96.01 | 4.24 | 4.62 | 94.71 | 97.705 | 93.48 | 37699644 |
| 1774996200 | 91.77 | 5.98 | 6.97 | 88.05 | 91.78 | 87.88 | 31091519 |
| 1774909800 | 85.79 | 0 | 0.00 | 87.385 | 88.41 | 84.73 | 22593888 |
| 1774650600 | 85.79 | 3.4 | 4.13 | 82.79 | 86.92 | 82.39 | 35289187 |
| 1774564200 | 82.39 | -3.93 | -4.55 | 83.465 | 86.53 | 82.27 | 35493799 |
| 1774477800 | 86.32 | 2.82 | 3.38 | 87.515 | 88.07 | 85.5 | 33501182 |
| 1774391400 | 83.5 | 0.12 | 0.14 | 81.91 | 84.12 | 80.78 | 23398193 |
| 1774305000 | 83.38 | 3.26 | 4.07 | 81.36 | 84.97 | 81.12 | 62117422 |
| 1774045800 | 80.12 | -2.78 | -3.35 | 83.32 | 83.3856 | 78.74 | 35325502 |
| 1773959400 | 82.9 | -5.21 | -5.91 | 80.86 | 83.39 | 79.96 | 56880808 |
| 1773873000 | 88.11 | -5.85 | -6.23 | 89.99 | 90.35 | 87.73 | 41238924 |
| 1773786600 | 93.96 | -0.42 | -0.45 | 94.77 | 96.1275 | 93.305 | 13685024 |
| 1773700200 | 94.38 | 1.12 | 1.20 | 93.35 | 95.855 | 92.35 | 20007607 |
| 1773441000 | 93.26 | -6.04 | -6.08 | 98.41 | 98.41 | 92.89 | 35699308 |
| 1773354600 | 99.3 | -2.06 | -2.03 | 101.04 | 101.11 | 98.4101 | 18591007 |
| 1773268200 | 101.36 | -2.01 | -1.94 | 102.05 | 102.16 | 99.14 | 19243554 |
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
