Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.655 | -0.599377745242 | 109.28 | 109.455 | 108.585 | 30972961 | 108.98745879 | SP |
| 4 | -0.345 | -0.31660089933 | 108.97 | 109.6 | 108.03 | 25620256 | 108.80579097 | SP |
| 12 | 0.185 | 0.17060125415 | 108.44 | 110.29 | 106.93 | 28808901 | 108.89474274 | SP |
| 26 | -1.555 | -1.41132691959 | 110.18 | 111.93 | 106.93 | 34033243 | 109.65640501 | SP |
| 52 | 0.235 | 0.216809668789 | 108.39 | 112.93 | 106.93 | 32058709 | 110.0953276 | SP |
| 156 | 1.065 | 0.990145035329 | 107.56 | 114.07 | 98.24 | 27444264 | 108.56102885 | SP |
| 260 | -24.505 | -18.4068204011 | 133.13 | 136.78 | 98.24 | 23812986 | 110.89361358 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781821800 | 109.07 | 0.3 | 0.28 | 109.44 | 109.455 | 109.03 | 41726210 |
| 1781735400 | 108.77 | -0.35 | -0.32 | 109.08 | 109.31 | 108.71 | 31080045 |
| 1781649000 | 109.12 | 0.13 | 0.12 | 109.11 | 109.325 | 109.05 | 24497523 |
| 1781562600 | 108.99 | -0.02 | -0.02 | 109.28 | 109.335 | 108.975 | 26588066 |
| 1781303400 | 109.01 | -0.07 | -0.06 | 108.88 | 109.07 | 108.64 | 23422831 |
| 1781217000 | 109.08 | 0.92 | 0.85 | 108.43 | 109.15 | 108.245 | 35141032 |
| 1781130600 | 108.16 | -0.25 | -0.23 | 108.35 | 108.51 | 108.08 | 20870523 |
| 1781044200 | 108.41 | 0.35 | 0.32 | 108.32 | 108.445 | 108.045 | 37773767 |
| 1780957800 | 108.06 | -0.11 | -0.10 | 108.43 | 108.49 | 108.03 | 21945053 |
| 1780698600 | 108.17 | -0.68 | -0.62 | 108.41 | 108.465 | 108.14 | 30915849 |
| 1780612200 | 108.85 | 0.23 | 0.21 | 108.88 | 108.97 | 108.795 | 17957079 |
| 1780525800 | 108.62 | -0.3 | -0.28 | 108.59 | 108.7 | 108.47 | 24134135 |
| 1780439400 | 108.92 | -0.01 | -0.01 | 109.06 | 109.14 | 108.89 | 14645161 |
| 1780353000 | 108.93 | -0.43 | -0.39 | 108.56 | 108.955 | 108.43 | 19298652 |
| 1780093800 | 109.36 | 0.1 | 0.09 | 109.39 | 109.6 | 109.29 | 26551602 |
| 1780007400 | 109.26 | 0.33 | 0.30 | 108.99 | 109.41 | 108.87 | 24177247 |
| 1779921000 | 108.93 | 0.15 | 0.14 | 108.91 | 109.07 | 108.82 | 16608884 |
| 1779834600 | 108.78 | 0.41 | 0.38 | 108.97 | 109 | 108.675 | 23830952 |
| 1779489000 | 108.37 | 0.2 | 0.18 | 108.53 | 108.5301 | 108.1 | 19669259 |
| 1779402600 | 108.17 | 0.22 | 0.20 | 107.65 | 108.18 | 107.46 | 25966012 |
| 1779316200 | 107.95 | 0.83 | 0.77 | 107.17 | 108.075 | 107.165 | 34282089 |
| 1779229800 | 107.12 | -0.54 | -0.50 | 107.216 | 107.4 | 106.93 | 37266069 |
| 1779143400 | 107.66 | -0.2 | -0.19 | 107.96 | 108.11 | 107.5 | 31145717 |
| 1778884200 | 107.86 | -0.69 | -0.64 | 107.87 | 107.95 | 107.69 | 49717989 |
| 1778797800 | 108.55 | -0.07 | -0.06 | 108.89 | 108.9361 | 108.525 | 18038431 |
| 1778711400 | 108.62 | 0.06 | 0.06 | 108.53 | 108.63 | 108.3 | 19083467 |
| 1778625000 | 108.56 | -0.37 | -0.34 | 108.61 | 108.6638 | 108.445 | 25794590 |
| 1778538600 | 108.93 | -0.27 | -0.25 | 109.04 | 109.18 | 108.89 | 23051176 |
| 1778279400 | 109.2 | 0.46 | 0.42 | 109.15 | 109.29 | 109.09 | 16263658 |
| 1778193000 | 108.74 | -0.45 | -0.41 | 109.37 | 109.4 | 108.68 | 24485439 |
| 1778106600 | 109.19 | 0.54 | 0.50 | 109.18 | 109.32 | 109.1 | 28417995 |
| 1778020200 | 108.65 | 0.4 | 0.37 | 108.47 | 108.79 | 108.41 | 33610204 |
| 1777933800 | 108.25 | -0.35 | -0.32 | 108.46 | 108.47 | 107.915 | 21984533 |
| 1777674600 | 108.6 | -0.25 | -0.23 | 108.55 | 109.005 | 108.455 | 35205924 |
| 1777588200 | 108.85 | 0.12 | 0.11 | 108.89 | 109.065 | 108.735 | 45990079 |
| 1777501800 | 108.73 | -0.61 | -0.56 | 109.04 | 109.04 | 108.57 | 21901377 |
| 1777415400 | 109.34 | 0.05 | 0.05 | 109.07 | 109.34 | 108.95 | 25744013 |
| 1777329000 | 109.29 | -0.31 | -0.28 | 109.52 | 109.585 | 109.195 | 21833707 |
| 1777069800 | 109.6 | 0.08 | 0.07 | 109.5 | 109.73 | 109.32 | 23212960 |
| 1776983400 | 109.52 | -0.3 | -0.27 | 109.8 | 109.95 | 109.255 | 25668965 |
| 1776897000 | 109.82 | 0.21 | 0.19 | 109.96 | 110.105 | 109.78 | 17815544 |
| 1776810600 | 109.61 | -0.42 | -0.38 | 109.94 | 110.03 | 109.58 | 26009482 |
| 1776724200 | 110.03 | -0.01 | -0.01 | 110.04 | 110.12 | 109.795 | 19906466 |
| 1776465000 | 110.04 | 0.61 | 0.56 | 110.13 | 110.29 | 109.965 | 44768208 |
| 1776378600 | 109.43 | -0.51 | -0.46 | 110.01 | 110.02 | 109.41 | 25833167 |
| 1776292200 | 109.94 | -0.04 | -0.04 | 109.85 | 109.955 | 109.76 | 30074825 |
| 1776205800 | 109.98 | 0.36 | 0.33 | 109.72 | 110.08 | 109.67 | 28421522 |
| 1776119400 | 109.62 | 0.42 | 0.38 | 109.14 | 109.68 | 109.11 | 19549302 |
| 1775860200 | 109.2 | -0.29 | -0.26 | 109.47 | 109.545 | 109.145 | 22075225 |
| 1775773800 | 109.49 | 0 | 0.00 | 109.31 | 109.79 | 109.155 | 40918862 |
| 1775687400 | 109.49 | 0.42 | 0.39 | 109.98 | 110 | 109.29 | 62768193 |
| 1775601000 | 109.07 | 0.12 | 0.11 | 108.86 | 109.145 | 108.27 | 39981079 |
| 1775514600 | 108.95 | -0.17 | -0.16 | 108.87 | 109.26 | 108.865 | 28835082 |
| 1775169000 | 109.12 | 0.46 | 0.42 | 108.41 | 109.25 | 108.37 | 27149378 |
| 1775082600 | 108.66 | -0.33 | -0.30 | 108.49 | 108.945 | 108.49 | 37445819 |
| 1774996200 | 108.99 | 0.68 | 0.63 | 108.72 | 109.195 | 108.6 | 58381284 |
| 1774909800 | 108.31 | 0.69 | 0.64 | 108.44 | 108.585 | 108.2 | 42675666 |
| 1774650600 | 107.62 | -0.26 | -0.24 | 107.47 | 107.865 | 107.355 | 39931373 |
| 1774564200 | 107.88 | -0.85 | -0.78 | 108.28 | 108.58 | 107.84 | 42473203 |
| 1774477800 | 108.73 | 0.39 | 0.36 | 109 | 109.045 | 108.69 | 48614233 |
| 1774391400 | 108.34 | -0.22 | -0.20 | 108.07 | 108.63 | 107.9472 | 45029919 |
| 1774305000 | 108.56 | 0.71 | 0.66 | 108.195 | 108.905 | 108.045 | 54542486 |
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
