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 | -1.38 | -2.84888521883 | 48.44 | 48.63 | 46.9201 | 4060 | 47.66434976 | SP |
| 4 | -2.22 | -4.50487012987 | 49.28 | 49.81 | 44.9 | 6630 | 48.96350065 | SP |
| 12 | -3.61 | -7.12453128084 | 50.67 | 50.7438 | 44.9 | 9527 | 49.44039283 | SP |
| 26 | 1.11 | 2.41566920566 | 45.95 | 50.7438 | 44.9 | 10794 | 48.33161629 | SP |
| 52 | 3.63 | 8.35827768823 | 43.43 | 50.7438 | 41.97 | 12979 | 46.08915302 | SP |
| 156 | 9.66 | 25.8288770053 | 37.4 | 50.7438 | 29.87 | 16710 | 39.10818825 | SP |
| 260 | 22.5233 | 91.7943325712 | 24.5367 | 50.7438 | 18.7879 | 22714 | 34.7144018 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131000 | 47.0721 | -0.55 | -1.16 | 47.1844 | 47.5756 | 46.9201 | 7486 |
| 1741044600 | 47.6263 | -0.67 | -1.40 | 48.53 | 48.63 | 47.42 | 3567 |
| 1740785400 | 48.3011 | 0.68 | 1.42 | 47.685 | 48.3011 | 47.54 | 6350 |
| 1740699000 | 47.6242 | -0.55 | -1.13 | 48.26 | 48.39 | 47.6242 | 1722 |
| 1740612600 | 48.1708 | -0.21 | -0.43 | 48.44 | 48.5 | 48.1708 | 1175 |
| 1740526200 | 48.38 | -0.25 | -0.52 | 48.1702 | 48.529 | 48.1702 | 1290 |
| 1740439800 | 48.6334 | -0.16 | -0.34 | 48.91 | 48.91 | 48.63 | 1784 |
| 1740180600 | 48.7971 | -0.84 | -1.68 | 49.6 | 49.6 | 48.7971 | 1291 |
| 1740094200 | 49.6331 | -0.17 | -0.35 | 49.72 | 49.72 | 49.42 | 2901 |
| 1740007800 | 49.8074 | 0.18 | 0.37 | 49.59 | 49.81 | 49.59 | 872 |
| 1739921400 | 49.6229 | 0.12 | 0.25 | 49.29 | 49.6229 | 44.9 | 6357 |
| 1739575800 | 49.4993 | -0.08 | -0.15 | 49.57 | 49.57 | 49.46 | 4091 |
| 1739489400 | 49.5746 | 0.57 | 1.17 | 49.13 | 49.5746 | 49.13 | 2204 |
| 1739403000 | 49.0006 | -0.12 | -0.25 | 48.68 | 49.03 | 48.68 | 1064 |
| 1739316600 | 49.1222 | -0.03 | -0.06 | 48.91 | 49.16 | 48.91 | 70284 |
| 1739230200 | 49.1503 | 0.24 | 0.49 | 49.18 | 49.26 | 49.1503 | 3380 |
| 1738971000 | 48.91 | -0.71 | -1.43 | 49.66 | 49.66 | 48.91 | 1469 |
| 1738884600 | 49.62 | 0.05 | 0.09 | 49.59 | 49.62 | 49.49 | 7521 |
| 1738798200 | 49.5748 | -0.06 | -0.11 | 49.28 | 49.5748 | 49.28 | 1352 |
| 1738711800 | 49.63 | 0.39 | 0.79 | 49.29 | 49.63 | 49.29 | 66797 |
| 1738625400 | 49.24 | -0.58 | -1.17 | 49 | 49.46 | 48.94 | 7166 |
| 1738366200 | 49.8239 | -0.15 | -0.30 | 50.34 | 50.36 | 49.77 | 1632 |
| 1738279800 | 49.9718 | 0.05 | 0.10 | 49.92 | 49.9718 | 49.92 | 362 |
| 1738193400 | 49.9204 | -0.16 | -0.33 | 50.03 | 50.03 | 49.9204 | 1552 |
| 1738107000 | 50.0845 | 0.37 | 0.75 | 49.77 | 50.14 | 49.77 | 869 |
| 1738020600 | 49.7113 | -0.12 | -0.24 | 49.69 | 49.7113 | 49.53 | 1150 |
| 1737761400 | 49.83 | 0.04 | 0.08 | 49.95 | 50 | 49.83 | 1482 |
| 1737675000 | 49.79 | 0 | 0.00 | 49.79 | 49.79 | 49.79 | 0 |
| 1737588600 | 49.79 | 0.22 | 0.44 | 49.72 | 49.8792 | 49.7 | 1180 |
| 1737502200 | 49.57 | 0.28 | 0.58 | 49.46 | 49.57 | 49.39 | 1449 |
| 1737156600 | 49.2854 | 0.47 | 0.97 | 49.42 | 49.42 | 49.2854 | 9160 |
| 1737070200 | 48.8108 | -0.16 | -0.33 | 48.97 | 48.97 | 48.8108 | 670 |
| 1736983800 | 48.971 | 1.04 | 2.18 | 48.72 | 48.98 | 48.72 | 910 |
| 1736897400 | 47.927 | 0.16 | 0.33 | 48.03 | 48.13 | 47.927 | 1364 |
| 1736811000 | 47.77 | 0.09 | 0.19 | 47.31 | 47.79 | 47.31 | 75065 |
| 1736551800 | 47.68 | -0.82 | -1.70 | 48.16 | 48.16 | 47.629 | 6075 |
| 1736379000 | 48.5034 | 0.09 | 0.19 | 48.36 | 48.5034 | 48.24 | 2351 |
| 1736292600 | 48.41 | -0.45 | -0.92 | 48.95 | 49.04 | 48.41 | 1395 |
| 1736206200 | 48.86 | 0.21 | 0.43 | 49 | 49.154 | 48.8 | 1822 |
| 1735947000 | 48.6504 | 0.6 | 1.24 | 48.25 | 48.6862 | 48.25 | 1645 |
| 1735860600 | 48.0551 | -0.35 | -0.73 | 48.61 | 48.61 | 47.85 | 669 |
| 1735687800 | 48.41 | -0.2 | -0.41 | 48.78 | 48.78 | 48.41 | 1880 |
| 1735601400 | 48.61 | -0.59 | -1.19 | 48.64 | 48.8007 | 48.29 | 2305 |
| 1735342200 | 49.1953 | -0.64 | -1.28 | 49.54 | 49.54 | 49.18 | 543 |
| 1735255800 | 49.831 | 0.04 | 0.08 | 49.67 | 49.831 | 49.67 | 641 |
| 1735077840 | 49.7925 | 0.57 | 1.16 | 49.33 | 49.7925 | 49.33 | 1402 |
| 1734996600 | 49.22 | 0.19 | 0.39 | 49.07 | 49.22 | 48.77 | 2698 |
| 1734737400 | 49.0297 | 0.22 | 0.45 | 48.27 | 49.4 | 48.27 | 5971 |
| 1734651000 | 48.81 | -0.21 | -0.42 | 49.25 | 49.25 | 48.81 | 8739 |
| 1734564600 | 49.0182 | -1.52 | -3.00 | 50.43 | 50.54 | 49.0182 | 5219 |
| 1734478200 | 50.5361 | -0.08 | -0.17 | 50.53 | 50.5361 | 50.4908 | 543 |
| 1734391800 | 50.62 | 0.26 | 0.51 | 50.46 | 50.65 | 50.46 | 169872 |
| 1734132600 | 50.3614 | -0.11 | -0.21 | 50.49 | 50.49 | 50.3 | 1863 |
| 1734046200 | 50.4698 | -0.23 | -0.45 | 50.6989 | 50.7438 | 50.4698 | 580 |
| 1733959800 | 50.7 | 0.36 | 0.72 | 50.53 | 50.7283 | 50.53 | 2856 |
| 1733873400 | 50.34 | 0.05 | 0.09 | 50.42 | 50.47 | 50.31 | 4057 |
| 1733787000 | 50.2931 | -0.23 | -0.46 | 50.58 | 50.58 | 50.2931 | 468 |
| 1733527800 | 50.5243 | 0.12 | 0.25 | 50.51 | 50.6099 | 50.48 | 4126 |
| 1733441400 | 50.4 | -0.17 | -0.33 | 50.55 | 50.55 | 50.4 | 1548 |
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
