Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.12 | 0.678993634435 | 164.95 | 166.86 | 163.9 | 817161 | 164.991795 | SP |
| 4 | 5.82 | 3.63182527301 | 160.25 | 166.86 | 157.59 | 602752 | 163.4850485 | SP |
| 12 | 14.99 | 9.92189568441 | 151.08 | 166.86 | 151.08 | 409216 | 160.03141274 | SP |
| 26 | 21.81 | 15.1185359767 | 144.26 | 166.86 | 141.74 | 485405 | 152.6159598 | SP |
| 52 | 31.66 | 23.5547950301 | 134.41 | 166.86 | 131.46 | 483558 | 145.44440148 | SP |
| 156 | 57.36 | 52.764235121 | 108.71 | 166.86 | 97.4001 | 463471 | 129.08762382 | SP |
| 260 | 50.07 | 43.1637931034 | 116 | 166.86 | 94.321 | 476987 | 121.39167343 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783377000 | 166.07 | 0.02 | 0.01 | 165.9 | 166.35 | 165.43 | 290695 |
| 1783031400 | 166.05 | 1.2 | 0.73 | 165.91 | 166.86 | 164.74 | 577973 |
| 1782945000 | 164.85 | 0.25 | 0.15 | 164.58 | 166.25 | 164.43 | 1227534 |
| 1782858600 | 164.6 | -0.33 | -0.20 | 164.66999 | 165.06 | 163.9 | 1051943 |
| 1782772200 | 164.93 | -0.2 | -0.12 | 164.94999 | 165.3 | 164.05 | 411194 |
| 1782513000 | 165.13 | -0.9 | -0.54 | 164.82 | 165.5396 | 164.22 | 1083131 |
| 1782426600 | 166.03 | 2.84 | 1.74 | 165.47999 | 166.74 | 165.0401 | 257147 |
| 1782340200 | 163.19 | 0.89 | 0.55 | 162.53 | 164.06 | 162.18 | 160138 |
| 1782253800 | 162.3 | -1.78 | -1.08 | 161.52 | 163.03819 | 161.18 | 224341 |
| 1782167400 | 164.08 | 1.13 | 0.69 | 163.62 | 164.38999 | 163.56 | 269813 |
| 1781821800 | 162.94999 | 1.5 | 0.93 | 163.02 | 163.54 | 162.54499 | 536162 |
| 1781735400 | 161.44999 | -2.26 | -1.38 | 163.71 | 164.56 | 161.08 | 1430425 |
| 1781649000 | 163.71 | -0.63 | -0.38 | 164.86 | 165.6 | 163.56 | 226937 |
| 1781562600 | 164.34 | 0.6 | 0.37 | 165.01 | 165.49 | 164.095 | 415638 |
| 1781303400 | 163.74 | 1.87 | 1.16 | 162.54 | 164.11 | 162.07 | 1444010 |
| 1781217000 | 161.87 | 3.32 | 2.09 | 159.55 | 162.19 | 159.25 | 464542 |
| 1781130600 | 158.55 | -1.98 | -1.23 | 160.13 | 161.49 | 158.47 | 263041 |
| 1781044200 | 160.53 | 1.03 | 0.65 | 160.61 | 161.97999 | 157.59 | 459539 |
| 1780957800 | 159.5 | 0.07 | 0.04 | 160.25 | 160.72 | 159.41 | 346024 |
| 1780698600 | 159.43 | -3.04 | -1.87 | 161.25 | 161.655 | 159.03 | 409667 |
| 1780612200 | 162.47 | 0.68 | 0.42 | 161.63 | 162.6395 | 161.63 | 181746 |
| 1780525800 | 161.79 | -0.06 | -0.04 | 161.55 | 162.41999 | 161.335 | 286724 |
| 1780439400 | 161.85 | 1.5 | 0.94 | 160.6 | 162.04 | 160.6 | 615143 |
| 1780353000 | 160.35 | 0.01 | 0.01 | 159.55 | 160.8 | 159.41 | 333085 |
| 1780093800 | 160.34 | 0.11 | 0.07 | 160.51 | 160.625 | 160.01499 | 241963 |
| 1780007400 | 160.22999 | 0.45 | 0.28 | 159.75 | 160.93 | 159.21 | 496948 |
| 1779921000 | 159.78 | -0.33 | -0.21 | 160.44 | 160.62 | 159.69999 | 140092 |
| 1779834600 | 160.11 | 1.49 | 0.94 | 159.63999 | 160.51 | 159.33 | 286784 |
| 1779489000 | 158.62 | 1.08 | 0.69 | 158.12 | 159 | 157.9 | 135773 |
| 1779402600 | 157.54 | 0.9 | 0.57 | 155.99 | 157.69999 | 155.195 | 278758 |
| 1779316200 | 156.63999 | 2.02 | 1.31 | 155.38999 | 156.75 | 154.52 | 215059 |
| 1779229800 | 154.62 | -0.82 | -0.53 | 154.72999 | 155.44 | 153.85 | 257142 |
| 1779143400 | 155.44 | 0.01 | 0.01 | 155.86 | 156.4169 | 154.72999 | 393510 |
| 1778884200 | 155.43 | -2.37 | -1.50 | 156.53 | 156.56 | 155.405 | 305579 |
| 1778797800 | 157.8 | 0.41 | 0.26 | 157.72 | 158.54 | 157.44 | 317355 |
| 1778711400 | 157.38999 | -0.36 | -0.23 | 158.13999 | 158.13999 | 156.655 | 347578 |
| 1778625000 | 157.75 | -0.78 | -0.49 | 158.16999 | 158.16999 | 156.25 | 286674 |
| 1778538600 | 158.53 | 0.63 | 0.40 | 158.52 | 158.9 | 158.19999 | 471048 |
| 1778279400 | 157.9 | 0.83 | 0.53 | 158.08 | 158.145 | 157.27 | 286773 |
| 1778193000 | 157.07 | -2.12 | -1.33 | 159.04 | 159.04 | 156.655 | 237304 |
| 1778106600 | 159.19 | 1.54 | 0.98 | 159.04 | 159.71 | 158.22999 | 226661 |
| 1778020200 | 157.65 | 1.7 | 1.09 | 156.71 | 158.02 | 156.655 | 225368 |
| 1777933800 | 155.94999 | -0.43 | -0.27 | 156.31 | 157.245 | 155.56 | 387014 |
| 1777674600 | 156.38 | -0.34 | -0.22 | 157.03 | 157.16999 | 156.37 | 289141 |
| 1777588200 | 156.72 | 2.71 | 1.76 | 154.32 | 156.83 | 154.32 | 400902 |
| 1777501800 | 154.01 | -0.65 | -0.42 | 154.75 | 154.94999 | 153.51 | 373989 |
| 1777415400 | 154.66 | -1.06 | -0.68 | 155.32 | 155.875 | 154.005 | 247611 |
| 1777329000 | 155.72 | 0.04 | 0.03 | 155.78 | 156.4419 | 155.335 | 212317 |
| 1777069800 | 155.68 | -0.27 | -0.17 | 156.12 | 156.26 | 155.35499 | 244674 |
| 1776983400 | 155.94999 | 0.34 | 0.22 | 155.85 | 156.51499 | 154.41999 | 328763 |
| 1776897000 | 155.61 | -0.18 | -0.12 | 157.11 | 157.11 | 155.26 | 246659 |
| 1776810600 | 155.79 | -0.78 | -0.50 | 157.03 | 157.69 | 155.55 | 317009 |
| 1776724200 | 156.57 | 0.66 | 0.42 | 155.43 | 156.69999 | 155.43 | 259351 |
| 1776465000 | 155.91 | 2.02 | 1.31 | 154.63999 | 156.51 | 154.63999 | 247636 |
| 1776378600 | 153.88999 | 0.8 | 0.52 | 153.33 | 154.1499 | 153.3 | 341111 |
| 1776292200 | 153.09 | -0.55 | -0.36 | 153.57 | 153.57 | 152.6 | 140632 |
| 1776205800 | 153.63999 | 0.54 | 0.35 | 153.41 | 153.842 | 152.58 | 219228 |
| 1776119400 | 153.1 | 1.6 | 1.06 | 151.08 | 153.16 | 151.08 | 1242984 |
| 1775860200 | 151.5 | -0.69 | -0.45 | 152.4 | 152.4 | 151.3 | 223423 |
| 1775773800 | 152.19 | 0.34 | 0.22 | 151.35 | 152.66 | 151.35 | 245829 |
| 1775687400 | 151.85 | 3.82 | 2.58 | 150.88 | 152.0599 | 150.63999 | 242011 |
| 1775601000 | 148.03 | -0.01 | -0.01 | 147.47 | 148.47999 | 147.15 | 392936 |
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
