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 | -0.91 | -1.14566284779 | 79.43 | 79.51 | 78.52 | 56654121 | 79.12634644 | SP |
| 4 | -0.91 | -1.14566284779 | 79.43 | 80.13 | 78.52 | 39241526 | 79.52410862 | SP |
| 12 | 0.07 | 0.0892288081581 | 78.45 | 80.13 | 78 | 33378946 | 79.27789 | SP |
| 26 | -1 | -1.25754527163 | 79.52 | 80.37 | 78 | 33122233 | 79.43323213 | SP |
| 52 | 1.12 | 1.44702842377 | 77.4 | 80.37 | 75.59 | 34361192 | 78.39707609 | SP |
| 156 | -2.33 | -2.88188002474 | 80.85 | 82.86 | 70.4 | 37708744 | 76.3005168 | SP |
| 260 | -1.61 | -2.00923499314 | 80.13 | 88.16 | 67.52 | 33497395 | 79.00003882 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905000 | 78.52 | -0.44 | -0.56 | 78.86 | 78.87 | 78.49 | 79868649 |
| 1741818600 | 78.96 | 0.09 | 0.11 | 79.06 | 79.11 | 78.88 | 48925241 |
| 1741732200 | 78.87 | -0.28 | -0.35 | 79.21 | 79.26 | 78.8 | 74661493 |
| 1741645800 | 79.15 | -0.3 | -0.38 | 79.3 | 79.38 | 79.14 | 56565872 |
| 1741390200 | 79.45 | 0.13 | 0.16 | 79.35 | 79.51 | 79.33 | 52184101 |
| 1741303800 | 79.32 | -0.3 | -0.38 | 79.43 | 79.495 | 79.28 | 47901695 |
| 1741217400 | 79.62 | 0.04 | 0.05 | 79.45 | 79.68 | 79.44 | 30904327 |
| 1741131000 | 79.58 | -0.01 | -0.01 | 79.51 | 79.64 | 79.31 | 63961806 |
| 1741044600 | 79.59 | -0.54 | -0.67 | 79.69 | 79.75 | 79.51 | 39855710 |
| 1740785400 | 80.13 | 0.22 | 0.28 | 79.99 | 80.13 | 79.93 | 42800547 |
| 1740699000 | 79.91 | -0.15 | -0.19 | 80.05 | 80.08 | 79.87 | 40276590 |
| 1740612600 | 80.06 | 0.11 | 0.14 | 80 | 80.08 | 79.97 | 21393308 |
| 1740526200 | 79.95 | 0.2 | 0.25 | 79.95 | 79.98 | 79.84 | 30644351 |
| 1740439800 | 79.75 | 0.1 | 0.13 | 79.67 | 79.84 | 79.64 | 19775354 |
| 1740180600 | 79.65 | -0.15 | -0.19 | 79.77 | 79.86 | 79.65 | 30711428 |
| 1740094200 | 79.8 | 0.05 | 0.06 | 79.74 | 79.82 | 79.68 | 25219631 |
| 1740007800 | 79.75 | 0.06 | 0.08 | 79.64 | 79.76 | 79.56 | 36682752 |
| 1739921400 | 79.69 | -0.07 | -0.09 | 79.75 | 79.81 | 79.64 | 22423093 |
| 1739575800 | 79.76 | 0.09 | 0.11 | 79.79 | 79.89 | 79.72 | 24957371 |
| 1739489400 | 79.67 | 0.36 | 0.45 | 79.43 | 79.7 | 79.38 | 33873530 |
| 1739403000 | 79.31 | -0.17 | -0.21 | 79.21 | 79.4348 | 79.15 | 33840230 |
| 1739316600 | 79.48 | -0.03 | -0.04 | 79.53 | 79.53 | 79.4 | 24228451 |
| 1739230200 | 79.51 | 0.16 | 0.20 | 79.54 | 79.59 | 79.475 | 22005336 |
| 1738971000 | 79.35 | -0.25 | -0.31 | 79.56 | 79.58 | 79.34 | 27098773 |
| 1738884600 | 79.6 | -0.12 | -0.15 | 79.72 | 79.7899 | 79.58 | 22883634 |
| 1738798200 | 79.72 | 0.21 | 0.26 | 79.54 | 79.77 | 79.54 | 29918793 |
| 1738711800 | 79.51 | 0.25 | 0.32 | 79.3 | 79.51 | 79.23 | 27574261 |
| 1738625400 | 79.26 | -0.46 | -0.58 | 79.17 | 79.37 | 79.04 | 28340560 |
| 1738366200 | 79.72 | -0.16 | -0.20 | 79.9 | 79.97 | 79.67 | 37101107 |
| 1738279800 | 79.88 | 0.15 | 0.19 | 79.94 | 79.94 | 79.79 | 32114804 |
| 1738193400 | 79.73 | -0.05 | -0.06 | 79.76 | 79.83 | 79.62 | 19702239 |
| 1738107000 | 79.78 | -0.03 | -0.04 | 79.77 | 79.81 | 79.67 | 29222035 |
| 1738020600 | 79.81 | 0.06 | 0.08 | 79.67 | 79.86 | 79.61 | 27190226 |
| 1737761400 | 79.75 | 0.19 | 0.24 | 79.7 | 79.83 | 79.655 | 21862712 |
| 1737675000 | 79.56 | 0 | 0.00 | 79.56 | 79.56 | 79.56 | 0 |
| 1737588600 | 79.56 | -0.11 | -0.14 | 79.7 | 79.72 | 79.52 | 24218757 |
| 1737502200 | 79.67 | 0.21 | 0.26 | 79.63 | 79.7 | 79.6 | 30535271 |
| 1737156600 | 79.46 | 0.07 | 0.09 | 79.49 | 79.52 | 79.39 | 26256941 |
| 1737070200 | 79.39 | 0.09 | 0.11 | 79.21 | 79.41 | 79.12 | 29589594 |
| 1736983800 | 79.3 | 0.69 | 0.88 | 79.16 | 79.31 | 79.06 | 50939701 |
| 1736897400 | 78.61 | 0.1 | 0.13 | 78.69 | 78.73 | 78.55 | 29056168 |
| 1736811000 | 78.51 | -0.02 | -0.03 | 78.49 | 78.5599 | 78.37 | 38262725 |
| 1736551800 | 78.53 | -0.41 | -0.52 | 78.685 | 78.765 | 78.5 | 36327928 |
| 1736379000 | 78.94 | 0.1 | 0.13 | 78.85 | 78.985 | 78.76 | 34194838 |
| 1736292600 | 78.84 | -0.26 | -0.33 | 79.14 | 79.22 | 78.82 | 42493994 |
| 1736206200 | 79.1 | 0.14 | 0.18 | 79.15 | 79.19 | 79.015 | 28693320 |
| 1735947000 | 78.96 | 0.12 | 0.15 | 78.99 | 79.03 | 78.9325 | 30654541 |
| 1735860600 | 78.84 | 0.19 | 0.24 | 78.88 | 78.93 | 78.72 | 28939341 |
| 1735687800 | 78.65 | -0.01 | -0.01 | 78.78 | 78.84 | 78.5501 | 18057917 |
| 1735601400 | 78.66 | 0.11 | 0.14 | 78.58 | 78.74 | 78.495 | 19880065 |
| 1735342200 | 78.55 | -0.27 | -0.34 | 78.74 | 78.76 | 78.53 | 19227188 |
| 1735255800 | 78.82 | 0.2 | 0.25 | 78.51 | 78.82 | 78.47 | 17429380 |
| 1735077840 | 78.62 | 0.25 | 0.32 | 78.4 | 78.64 | 78.35 | 11985940 |
| 1734996600 | 78.37 | -0.21 | -0.27 | 78.65 | 78.6759 | 78.37 | 26825610 |
| 1734737400 | 78.58 | 0.49 | 0.63 | 78 | 78.67 | 78 | 61521963 |
| 1734651000 | 78.09 | -0.08 | -0.10 | 78.45 | 78.51 | 78.09 | 66541385 |
| 1734564600 | 78.17 | -1.22 | -1.54 | 79.14 | 79.14 | 78.15 | 81124171 |
| 1734478200 | 79.39 | -0.17 | -0.21 | 79.41 | 79.5 | 79.39 | 29464815 |
| 1734391800 | 79.56 | 0.15 | 0.19 | 79.55 | 79.62 | 79.48 | 21072704 |
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
Premium
