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 | -3.13 | -2.18118466899 | 143.5 | 144.4601 | 140.33 | 283655 | 143.80227723 | SP |
| 4 | 0.77 | 0.551575931232 | 139.6 | 144.4601 | 138.65 | 230203 | 141.80001764 | SP |
| 12 | 11.95 | 9.30540414266 | 128.42 | 144.4601 | 121.12 | 313467 | 133.12524946 | SP |
| 26 | 7.66 | 5.77198402532 | 132.71 | 144.4601 | 121.12 | 335879 | 132.76296051 | SP |
| 52 | 22.77 | 19.362244898 | 117.6 | 144.4601 | 116.59 | 334981 | 129.44390732 | SP |
| 156 | 56.24 | 66.8489242838 | 84.13 | 144.4601 | 80.74 | 292565 | 111.95604848 | SP |
| 260 | 56.32 | 67.007733492 | 84.05 | 144.4601 | 69.5149 | 349288 | 97.41855429 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780698600 | 140.37 | -3.52 | -2.45 | 142.94 | 143.1311 | 140.07 | 182312 |
| 1780612200 | 143.88999 | 0.66 | 0.46 | 142.99 | 144.09 | 142.94 | 188187 |
| 1780525800 | 143.22999 | -0.96 | -0.67 | 143.86 | 143.99 | 143.16 | 217697 |
| 1780439400 | 144.19 | 0.2 | 0.14 | 143.97 | 144.4601 | 143.84 | 443436 |
| 1780353000 | 143.99 | 0.44 | 0.31 | 143.29 | 144.4 | 143.29 | 181089 |
| 1780093800 | 143.55 | 0.21 | 0.15 | 143.5 | 143.9501 | 143.365 | 387867 |
| 1780007400 | 143.34 | 0.82 | 0.58 | 142.38999 | 143.44 | 142.26 | 144289 |
| 1779921000 | 142.52 | 0.04 | 0.03 | 142.49 | 142.7001 | 142.2301 | 166288 |
| 1779834600 | 142.47999 | 0.91 | 0.64 | 142.34 | 142.8 | 142.11 | 215767 |
| 1779489000 | 141.57 | 0.67 | 0.48 | 141.52 | 142.16999 | 141.37 | 187221 |
| 1779402600 | 140.9 | 0.31 | 0.22 | 139.99 | 141.26 | 139.82 | 175618 |
| 1779316200 | 140.59 | 1.48 | 1.06 | 139.44999 | 140.705 | 139.16999 | 604496 |
| 1779229800 | 139.11 | -0.94 | -0.67 | 139.34 | 139.82 | 138.7977 | 167533 |
| 1779143400 | 140.05 | 0.05 | 0.04 | 140.22 | 140.525 | 139.165 | 211770 |
| 1778884200 | 140 | -1.67 | -1.18 | 140.59 | 140.785 | 139.85 | 234636 |
| 1778797800 | 141.66999 | 1.12 | 0.80 | 140.88999 | 141.91 | 140.88999 | 210221 |
| 1778711400 | 140.55 | 0.76 | 0.54 | 139.81 | 140.79 | 139.35 | 158453 |
| 1778625000 | 139.79 | -0.2 | -0.14 | 139.55 | 139.91999 | 138.65 | 211317 |
| 1778538600 | 139.99 | 0.13 | 0.09 | 139.55 | 140.275 | 139.44999 | 136885 |
| 1778279400 | 139.86 | 0.78 | 0.56 | 139.6 | 139.977 | 139.6 | 131078 |
| 1778193000 | 139.08 | -0.67 | -0.48 | 139.88 | 140.03 | 138.87 | 178037 |
| 1778106600 | 139.75 | 1.67 | 1.21 | 138.88 | 139.84 | 138.72999 | 140794 |
| 1778020200 | 138.08 | 1.04 | 0.76 | 137.69 | 138.32 | 137.69 | 382588 |
| 1777933800 | 137.04 | -0.48 | -0.35 | 137.35 | 137.8299 | 136.47999 | 205130 |
| 1777674600 | 137.52 | 0.49 | 0.36 | 137.68 | 138.27 | 137.5 | 152726 |
| 1777588200 | 137.03 | 1.05 | 0.77 | 136.36 | 137.28 | 135.68 | 161836 |
| 1777501800 | 135.97999 | -0.1 | -0.07 | 136.02 | 136.095 | 135.41999 | 382789 |
| 1777415400 | 136.08 | -0.71 | -0.52 | 136.22 | 136.35 | 135.71 | 168290 |
| 1777329000 | 136.79 | 0.27 | 0.20 | 136.24 | 136.9 | 136.24 | 208600 |
| 1777069800 | 136.52 | 0.69 | 0.51 | 136.09 | 136.62 | 135.669 | 173000 |
| 1776983400 | 135.83 | -0.61 | -0.45 | 136.11 | 136.51 | 134.54 | 276499 |
| 1776897000 | 136.44 | 1 | 0.74 | 136.31 | 136.49 | 136.02 | 632207 |
| 1776810600 | 135.44 | -0.76 | -0.56 | 136.56 | 136.82499 | 135.195 | 217198 |
| 1776724200 | 136.19999 | -0.12 | -0.09 | 136.01 | 136.375 | 135.745 | 408024 |
| 1776465000 | 136.32 | 1.74 | 1.29 | 135.55 | 136.79 | 135.55 | 230478 |
| 1776378600 | 134.58 | 0.28 | 0.21 | 134.44 | 134.79 | 134.085 | 1106527 |
| 1776292200 | 134.3 | 0.99 | 0.74 | 133.51 | 134.34 | 133.31 | 284974 |
| 1776205800 | 133.31 | 1.53 | 1.16 | 132.16 | 133.31 | 132.13999 | 440782 |
| 1776119400 | 131.78 | 1.43 | 1.10 | 129.96 | 131.78 | 129.88 | 181595 |
| 1775860200 | 130.35 | -0.32 | -0.24 | 130.94999 | 130.94999 | 130.235 | 154664 |
| 1775773800 | 130.66999 | 0.64 | 0.49 | 129.81 | 130.8799 | 129.57749 | 166945 |
| 1775687400 | 130.03 | 3.15 | 2.48 | 130.16999 | 130.25 | 129.28 | 220828 |
| 1775601000 | 126.88 | -0.06 | -0.05 | 126.54 | 126.91 | 125.48 | 214768 |
| 1775514600 | 126.94 | 0.67 | 0.53 | 126.25 | 127.05 | 126.25 | 171038 |
| 1775169000 | 126.27 | 0.17 | 0.13 | 124.47 | 126.75 | 124.2 | 1550377 |
| 1775082600 | 126.1 | 0.97 | 0.78 | 125.76 | 126.72 | 125.631 | 217188 |
| 1774996200 | 125.13 | 3.5 | 2.88 | 122.97 | 125.305 | 122.77 | 346246 |
| 1774909800 | 121.63 | -0.4 | -0.33 | 123.05 | 123.205 | 121.12 | 319872 |
| 1774650600 | 122.03 | -2.16 | -1.74 | 123.65 | 123.65 | 121.82 | 428639 |
| 1774564200 | 124.19 | -2.11 | -1.67 | 125.31 | 126.01 | 124.1 | 259598 |
| 1774477800 | 126.3 | 0.41 | 0.33 | 126.62 | 126.99 | 125.75 | 252108 |
| 1774391400 | 125.89 | -0.42 | -0.33 | 125.52 | 126.54 | 125.14 | 311133 |
| 1774305000 | 126.31 | 1.35 | 1.08 | 126.82 | 127.7351 | 126.06 | 326683 |
| 1774045800 | 124.96 | -1.77 | -1.40 | 126.48 | 126.48 | 124.27 | 348956 |
| 1773959400 | 126.73 | -0.22 | -0.17 | 126.15 | 127.32 | 125.7601 | 1344402 |
| 1773873000 | 126.95 | -1.94 | -1.51 | 128.36 | 128.63 | 126.93 | 386148 |
| 1773786600 | 128.88999 | 0.48 | 0.37 | 128.97999 | 129.54499 | 128.74 | 200734 |
| 1773700200 | 128.41 | 1.33 | 1.05 | 128.22999 | 128.94 | 128.07 | 329228 |
| 1773441000 | 127.08 | -0.86 | -0.67 | 128.41999 | 128.975 | 126.96 | 325587 |
| 1773354600 | 127.94 | -1.99 | -1.53 | 128.94 | 129.05 | 127.9 | 278600 |
| 1773268200 | 129.93 | -0.24 | -0.18 | 130.18 | 130.58 | 129.36 | 236704 |
| 1773181800 | 130.16999 | -0.4 | -0.31 | 130.47 | 131.47999 | 129.78 | 244339 |
| 1773095400 | 130.57 | 1.03 | 0.80 | 128.35 | 130.86 | 127.5495 | 390253 |
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
