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 | -0.5411 | -1.63375603865 | 33.12 | 33.1299 | 32.51 | 9127 | 32.88279476 | SP |
| 4 | -0.2511 | -0.764849223271 | 32.83 | 33.2399 | 32.51 | 9922 | 32.92279041 | SP |
| 12 | 1.2099 | 3.85699257228 | 31.369 | 33.2399 | 30.7807 | 46432 | 32.14644284 | SP |
| 26 | 2.1189 | 6.95633617859 | 30.46 | 33.2399 | 30.46 | 38436 | 31.75438374 | SP |
| 52 | 3.5689 | 12.3023095484 | 29.01 | 33.2399 | 28.62 | 28677 | 31.05456323 | SP |
| 156 | 7.9289 | 32.1659229209 | 24.65 | 33.2399 | 23.16 | 49479 | 26.96782748 | SP |
| 260 | 6.7989 | 26.3727695888 | 25.78 | 33.2399 | 21.45 | 47129 | 25.95622352 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044200 | 32.84 | -0.01 | -0.03 | 32.7 | 32.869999 | 32.509999 | 14892 |
| 1780957800 | 32.85 | 0.16 | 0.48 | 32.81 | 32.869999 | 32.75 | 5974 |
| 1780698600 | 32.691699 | -0.39 | -1.17 | 32.96 | 32.96 | 32.63 | 6749 |
| 1780612200 | 33.08 | 0.11 | 0.33 | 32.979999 | 33.1299 | 32.979999 | 5015 |
| 1780525800 | 32.97 | -0.11 | -0.33 | 33.119999 | 33.119999 | 32.97 | 13003 |
| 1780439400 | 33.08 | 0.08 | 0.23 | 32.92 | 33.1199 | 32.92 | 4778 |
| 1780353000 | 33.003 | -0.1 | -0.32 | 32.9 | 33.0812 | 32.865 | 23826 |
| 1780093800 | 33.1073 | 0.02 | 0.05 | 33.21 | 33.21 | 33.07 | 3178 |
| 1780007400 | 33.09 | 0 | 0.00 | 33.009999 | 33.11 | 33.009999 | 3280 |
| 1779921000 | 33.0897 | -0.01 | -0.04 | 33.06 | 33.13 | 33.030099 | 17172 |
| 1779834600 | 33.1038 | 0.18 | 0.54 | 33.2399 | 33.2399 | 33.0401 | 12456 |
| 1779489000 | 32.9256 | -0.1 | -0.32 | 32.939999 | 32.979999 | 32.869999 | 6296 |
| 1779402600 | 33.03 | 0.14 | 0.43 | 32.79 | 33.04 | 32.79 | 8665 |
| 1779316200 | 32.89 | 0.27 | 0.83 | 32.72 | 32.9099 | 32.619999 | 20265 |
| 1779229800 | 32.6201 | -0.11 | -0.35 | 32.59 | 32.6691 | 32.59 | 2804 |
| 1779143400 | 32.7334 | 0.19 | 0.59 | 32.670099 | 32.75 | 32.619999 | 12571 |
| 1778884200 | 32.5427 | -0.3 | -0.92 | 32.61 | 32.67 | 32.53 | 6949 |
| 1778797800 | 32.8465 | -0.01 | -0.04 | 32.9499 | 32.9499 | 32.799999 | 15298 |
| 1778711400 | 32.8598 | 0.02 | 0.06 | 32.83 | 32.9 | 32.8099 | 5350 |
| 1778625000 | 32.84 | -0.08 | -0.24 | 32.78 | 32.84 | 32.71 | 4900 |
| 1778538600 | 32.92 | -0.02 | -0.07 | 32.93 | 32.95 | 32.86 | 10128 |
| 1778279400 | 32.9418 | 0.24 | 0.74 | 32.86 | 32.97 | 32.86 | 5768 |
| 1778193000 | 32.7 | -0.36 | -1.10 | 33 | 33.03 | 32.7 | 6745 |
| 1778106600 | 33.063499 | 0.47 | 1.45 | 33.049999 | 33.07 | 33.0109 | 3871 |
| 1778020200 | 32.592399 | 0.24 | 0.73 | 32.479999 | 32.63 | 32.479999 | 6372 |
| 1777933800 | 32.3553 | -0.31 | -0.96 | 32.5857 | 32.589599 | 32.350099 | 24881 |
| 1777674600 | 32.67 | -0.03 | -0.08 | 32.61 | 32.78 | 32.61 | 330023 |
| 1777588200 | 32.695099 | 0.45 | 1.38 | 32.53 | 32.729999 | 32.53 | 5712 |
| 1777501800 | 32.249299 | -0.22 | -0.68 | 32.4 | 32.4 | 32.21 | 13690 |
| 1777415400 | 32.47 | -0.02 | -0.07 | 32.479999 | 32.479999 | 32.4 | 21295 |
| 1777329000 | 32.4938 | -0.05 | -0.17 | 32.34 | 32.58 | 32.34 | 10609 |
| 1777069800 | 32.5476 | 0.12 | 0.36 | 32.43 | 32.59 | 32.43 | 8849 |
| 1776983400 | 32.4315 | -0.13 | -0.39 | 32.6 | 32.61 | 32.31 | 96031 |
| 1776897000 | 32.5583 | 0.12 | 0.36 | 32.63 | 32.63 | 32.5001 | 25927 |
| 1776810600 | 32.439999 | -0.42 | -1.26 | 32.689999 | 32.79 | 32.439999 | 34660 |
| 1776724200 | 32.854999 | -0.09 | -0.27 | 32.84 | 32.8768 | 32.83 | 3917 |
| 1776465000 | 32.9427 | 0.21 | 0.63 | 33.03 | 33.06 | 32.9301 | 22775 |
| 1776378600 | 32.735 | -0.03 | -0.10 | 32.75 | 32.7626 | 32.659999 | 6017 |
| 1776292200 | 32.7682 | -0.07 | -0.22 | 32.61 | 32.799999 | 32.61 | 15793 |
| 1776205800 | 32.84 | 0.18 | 0.55 | 32.7 | 32.86 | 32.7 | 12929 |
| 1776119400 | 32.660899 | 0.11 | 0.33 | 32.34 | 32.7 | 32.34 | 8758 |
| 1775860200 | 32.5549 | 0.05 | 0.14 | 32.63 | 32.68 | 32.5 | 6964 |
| 1775773800 | 32.5084 | -0 | -0.00 | 32.353 | 32.67 | 32.353 | 81441 |
| 1775687400 | 32.508699 | 0.67 | 2.10 | 32.54 | 32.59 | 32.3801 | 190345 |
| 1775601000 | 31.8405 | -0.12 | -0.37 | 31.75 | 31.885 | 31.5901 | 35767 |
| 1775514600 | 31.96 | 0.11 | 0.33 | 32 | 32 | 31.83 | 56851 |
| 1775169000 | 31.855 | -0.13 | -0.39 | 31.6 | 31.93 | 31.572833 | 75617 |
| 1775082600 | 31.98 | 0.31 | 0.98 | 31.96 | 32.115 | 31.82 | 775474 |
| 1774996200 | 31.67 | 0.39 | 1.25 | 31.31 | 31.83 | 31.31 | 396896 |
| 1774909800 | 31.28 | 0.2 | 0.64 | 31.3 | 31.43 | 31.215 | 21031 |
| 1774650600 | 31.08 | -0.08 | -0.25 | 31.05 | 31.24 | 31.03 | 19302 |
| 1774564200 | 31.1569 | -0.19 | -0.61 | 31.2 | 31.32 | 31.12 | 27771 |
| 1774477800 | 31.3493 | 0.2 | 0.63 | 31.39 | 31.39 | 31.28 | 9286 |
| 1774391400 | 31.1535 | -0.04 | -0.14 | 31.02 | 31.22 | 31.02 | 25501 |
| 1774305000 | 31.1976 | 0.38 | 1.24 | 30.95 | 31.34 | 30.95 | 13128 |
| 1774045800 | 30.816 | -0.38 | -1.23 | 31.28 | 31.29 | 30.7807 | 22282 |
| 1773959400 | 31.2 | -0.04 | -0.13 | 30.97 | 31.2615 | 30.97 | 59795 |
| 1773873000 | 31.24 | -0.12 | -0.38 | 31.369 | 31.441 | 31.24 | 7442 |
| 1773786600 | 31.36 | 0.05 | 0.16 | 31.34 | 31.3899 | 31.34 | 2061 |
| 1773700200 | 31.31 | 0.2 | 0.64 | 31.19 | 31.3199 | 31.19 | 18403 |
| 1773441000 | 31.11 | 0 | 0.00 | 31.3 | 31.3 | 31.03 | 36244 |
| 1773354600 | 31.11 | -0.12 | -0.38 | 31.16 | 31.2299 | 31.11 | 8454 |
| 1773268200 | 31.23 | -0.04 | -0.13 | 31.24 | 31.28 | 31.2008 | 6855 |
| 1773181800 | 31.272 | 0.08 | 0.26 | 31.24 | 31.3539 | 31.23 | 5081 |
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
