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 | -0.3592 | -1.04418604651 | 34.4 | 34.42 | 34.0606 | 2764 | 34.39376277 | SP |
| 4 | 0.0707 | 0.208124203344 | 33.9701 | 34.42 | 33.84 | 4468 | 34.08992285 | SP |
| 12 | 1.8886 | 5.87393708673 | 32.1522 | 34.42 | 31.05 | 5256 | 32.92154277 | SP |
| 26 | 2.3017 | 7.25193846076 | 31.7391 | 34.42 | 31.05 | 4459 | 32.64603309 | SP |
| 52 | 4.8464 | 16.6004439208 | 29.1944 | 34.42 | 29.0849 | 3102 | 32.09185349 | SP |
| 156 | 8.9708 | 35.7830075788 | 25.07 | 34.42 | 24.7042 | 2005 | 30.67387628 | SP |
| 260 | 8.9708 | 35.7830075788 | 25.07 | 34.42 | 24.7042 | 2005 | 30.67387628 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044200 | 34.0408 | -0.05 | -0.16 | 34.0956 | 34.24 | 34.0408 | 429 |
| 1780957800 | 34.0956 | 0.03 | 0.10 | 34.0606 | 34.14 | 34.0606 | 535 |
| 1780698600 | 34.0606 | -0.34 | -1.00 | 34.4049 | 34.4049 | 34.0606 | 200 |
| 1780612200 | 34.4049 | 0.06 | 0.18 | 34.3436 | 34.4049 | 34.3436 | 992 |
| 1780525800 | 34.3436 | -0.07 | -0.22 | 34.4176 | 34.4176 | 34.33 | 989 |
| 1780439400 | 34.4176 | 0.02 | 0.05 | 34.4 | 34.42 | 34.4 | 11105 |
| 1780353000 | 34.4 | 0.02 | 0.04 | 34.385 | 34.42 | 34.385 | 599 |
| 1780093800 | 34.385 | 0.05 | 0.15 | 34.335 | 34.4 | 34.335 | 1094 |
| 1780007400 | 34.335 | 0.12 | 0.34 | 34.22 | 34.335 | 34.22 | 452 |
| 1779921000 | 34.22 | -0.02 | -0.06 | 34.242 | 34.242 | 34.22 | 763 |
| 1779834600 | 34.242 | 0.25 | 0.74 | 34.14 | 34.245 | 34.14 | 6330 |
| 1779489000 | 33.99 | -0.09 | -0.26 | 34.08 | 34.19 | 33.99 | 24034 |
| 1779402600 | 34.08 | 0.01 | 0.02 | 34.0715 | 34.12 | 34.0715 | 3643 |
| 1779316200 | 34.0715 | 0.15 | 0.45 | 33.9183 | 34.0715 | 33.9183 | 2385 |
| 1779229800 | 33.9183 | -0.09 | -0.28 | 34.0128 | 34.0128 | 33.9183 | 108 |
| 1779143400 | 34.0128 | 0.03 | 0.08 | 33.986 | 34.0128 | 33.93 | 840 |
| 1778884200 | 33.986 | -0.14 | -0.40 | 34.1228 | 34.1228 | 33.986 | 67 |
| 1778797800 | 34.1228 | 0.09 | 0.27 | 34.03 | 34.1228 | 34.03 | 1625 |
| 1778711400 | 34.03 | 0.06 | 0.18 | 33.9698 | 34.04 | 33.9698 | 2263 |
| 1778625000 | 33.9698 | -0 | -0.00 | 33.9701 | 33.9701 | 33.84 | 26860 |
| 1778538600 | 33.9701 | 0.03 | 0.09 | 33.94 | 34.02 | 33.94 | 305 |
| 1778279400 | 33.94 | 0.08 | 0.24 | 33.8577 | 33.97 | 33.8577 | 3373 |
| 1778193000 | 33.8577 | -0.06 | -0.17 | 33.9159 | 33.9159 | 33.845 | 9635 |
| 1778106600 | 33.9159 | 0.22 | 0.65 | 33.6966 | 33.9159 | 33.6966 | 231 |
| 1778020200 | 33.6966 | 0.12 | 0.35 | 33.5806 | 33.74 | 33.5806 | 3375 |
| 1777933800 | 33.5806 | -0.08 | -0.23 | 33.72 | 33.72 | 33.5806 | 2988 |
| 1777674600 | 33.6588 | 0.03 | 0.10 | 33.6247 | 33.7 | 33.6247 | 2633 |
| 1777588200 | 33.6247 | 0.2 | 0.61 | 33.422199 | 33.6247 | 33.422199 | 1576 |
| 1777501800 | 33.422199 | -0.02 | -0.07 | 33.4441 | 33.4441 | 33.422199 | 992 |
| 1777415400 | 33.4441 | -0.07 | -0.20 | 33.509999 | 33.509999 | 33.439999 | 10560 |
| 1777329000 | 33.509999 | 0.02 | 0.06 | 33.49 | 33.509999 | 33.49 | 3120 |
| 1777069800 | 33.49 | 0.14 | 0.41 | 33.3543 | 33.49 | 33.3543 | 457 |
| 1776983400 | 33.3543 | -0.09 | -0.26 | 33.4405 | 33.4405 | 33.3543 | 2705 |
| 1776897000 | 33.4405 | 0.19 | 0.57 | 33.2511 | 33.4405 | 33.2511 | 6210 |
| 1776810600 | 33.2511 | -0.11 | -0.34 | 33.3634 | 33.3634 | 33.2511 | 273 |
| 1776724200 | 33.3634 | -0.06 | -0.18 | 33.4247 | 33.4247 | 33.36 | 618 |
| 1776465000 | 33.4247 | 0.22 | 0.66 | 33.2043 | 33.439999 | 33.2043 | 136 |
| 1776378600 | 33.2043 | 0.04 | 0.11 | 33.1672 | 33.2043 | 33.1672 | 12573 |
| 1776292200 | 33.1672 | 0.14 | 0.43 | 33.0262 | 33.1672 | 33.0262 | 10799 |
| 1776205800 | 33.0262 | 0.2 | 0.62 | 32.939999 | 33.0262 | 32.939999 | 1436 |
| 1776119400 | 32.8213 | 0.21 | 0.64 | 32.612499 | 32.8213 | 32.58 | 3781 |
| 1775860200 | 32.612499 | -0.04 | -0.11 | 32.6475 | 32.7 | 32.612499 | 4269 |
| 1775773800 | 32.6475 | 0.14 | 0.43 | 32.508 | 32.67 | 32.49 | 3129 |
| 1775687400 | 32.508 | 0.51 | 1.58 | 32.0026 | 32.56 | 32.0026 | 1108 |
| 1775601000 | 32.0026 | -0.01 | -0.02 | 32.009999 | 32.009999 | 31.81 | 49854 |
| 1775514600 | 32.009999 | 0.11 | 0.36 | 31.8961 | 32.02 | 31.8961 | 34448 |
| 1775169000 | 31.8961 | 0.04 | 0.12 | 31.8568 | 31.8961 | 31.685 | 6281 |
| 1775082600 | 31.8568 | 0.17 | 0.54 | 31.686 | 31.98 | 31.686 | 5896 |
| 1774996200 | 31.686 | 0.58 | 1.86 | 31.1065 | 31.686 | 31.1065 | 155 |
| 1774909800 | 31.1065 | -0.06 | -0.19 | 31.165 | 31.24 | 31.05 | 2358 |
| 1774650600 | 31.165 | -0.36 | -1.13 | 31.52 | 31.52 | 31.165 | 1454 |
| 1774564200 | 31.52 | -0.33 | -1.04 | 31.8508 | 31.8508 | 31.51 | 9995 |
| 1774477800 | 31.8508 | 0.13 | 0.40 | 31.7227 | 31.9 | 31.7227 | 1887 |
| 1774391400 | 31.7227 | -0.1 | -0.32 | 31.825 | 31.85 | 31.7227 | 6639 |
| 1774305000 | 31.825 | 0.25 | 0.80 | 31.5716 | 32.009999 | 31.5716 | 2791 |
| 1774045800 | 31.5716 | -0.31 | -0.97 | 31.8813 | 31.8813 | 31.515 | 3131 |
| 1773959400 | 31.8813 | -0.05 | -0.14 | 31.9265 | 31.9265 | 31.75 | 3424 |
| 1773873000 | 31.9265 | -0.29 | -0.89 | 32.2137 | 32.2137 | 31.9265 | 1782 |
| 1773786600 | 32.2137 | 0.06 | 0.19 | 32.1522 | 32.33 | 32.1522 | 3571 |
| 1773700200 | 32.1522 | 0.23 | 0.71 | 31.9264 | 32.229999 | 31.9264 | 4439 |
| 1773441000 | 31.9264 | -0.11 | -0.36 | 32.0405 | 32.0405 | 31.915 | 5551 |
| 1773354600 | 32.0405 | -0.31 | -0.97 | 32.3534 | 32.3534 | 32.0405 | 700 |
| 1773268200 | 32.3534 | 0.01 | 0.02 | 32.3457 | 32.38 | 32.34 | 5167 |
| 1773181800 | 32.3457 | -0.06 | -0.18 | 32.4032 | 32.549999 | 32.3457 | 4854 |
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
