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 | 1.935 | 2.95600366636 | 65.46 | 69.5 | 59.558 | 437793 | 65.18345978 | SP |
| 4 | -4.605 | -6.39583333333 | 72 | 77.208 | 58.87 | 400461 | 66.50451806 | SP |
| 12 | -19.205 | -22.1766743649 | 86.6 | 105.2399 | 58.87 | 512049 | 79.35712544 | SP |
| 26 | -97.015 | -59.0079678852 | 164.41 | 178 | 58.87 | 411192 | 102.29240752 | SP |
| 52 | -75.345 | -52.7847835225 | 142.74 | 178 | 58.87 | 382129 | 113.88755276 | SP |
| 156 | 22.115 | 48.8405477032 | 45.28 | 178 | 18.98 | 392579 | 67.79972363 | SP |
| 260 | 54.895 | 439.16 | 12.5 | 178 | 6.609 | 580575 | 56.03806831 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028200 | 66.019999 | -0.42 | -0.63 | 66.4 | 68.74 | 64.87 | 322034 |
| 1742941800 | 66.44 | -1.5 | -2.21 | 65.83 | 69.045 | 64.18 | 368577 |
| 1742855400 | 67.94 | 5.43 | 8.69 | 65.019999 | 68.1474 | 64.0501 | 390263 |
| 1742596200 | 62.51 | -3.4 | -5.16 | 60.95 | 63.29 | 59.558 | 768640 |
| 1742509800 | 65.91 | 0.01 | 0.02 | 65.459999 | 69.5 | 64.76 | 339453 |
| 1742423400 | 65.9 | 2.9 | 4.60 | 63.03 | 66.9671 | 62.42 | 261091 |
| 1742337000 | 63 | -0.67 | -1.05 | 63.05 | 64.569999 | 62.11 | 171813 |
| 1742250600 | 63.67 | 1.03 | 1.64 | 62.07 | 64.42 | 61.78 | 248360 |
| 1741991400 | 62.64 | 2.99 | 5.01 | 61.91 | 62.72 | 59.8701 | 378717 |
| 1741905000 | 59.65 | -5.15 | -7.95 | 64.43 | 65.16 | 58.87 | 630429 |
| 1741818600 | 64.8 | -2.34 | -3.49 | 67.9 | 68.91 | 63.5 | 399105 |
| 1741732200 | 67.14 | -4.47 | -6.24 | 71.61 | 72.0792 | 65.879999 | 409436 |
| 1741645800 | 71.61 | -0.74 | -1.02 | 70.96 | 77.208 | 70.96 | 411984 |
| 1741390200 | 72.35 | -0.74 | -1.01 | 72.53 | 73.69 | 68.8461 | 303123 |
| 1741303800 | 73.09 | 2.72 | 3.87 | 69.67 | 74.095 | 69.27 | 403725 |
| 1741217400 | 70.37 | 4.75 | 7.24 | 66.18 | 70.67 | 66 | 416228 |
| 1741131000 | 65.62 | -1.09 | -1.63 | 65 | 68.55 | 63.05 | 485361 |
| 1741044600 | 66.709999 | -3.91 | -5.54 | 71.25 | 72.1905 | 65.68 | 535812 |
| 1740785400 | 70.62 | 1.08 | 1.55 | 69.83 | 71.27 | 67.876 | 383869 |
| 1740699000 | 69.54 | -3.05 | -4.20 | 72 | 73.9 | 69.37 | 381195 |
| 1740612600 | 72.59 | -2.75 | -3.65 | 75.49 | 76.1338 | 72.17 | 469912 |
| 1740526200 | 75.34 | 6.58 | 9.57 | 69.735 | 76.56 | 69.52 | 890432 |
| 1740439800 | 68.76 | -0.84 | -1.21 | 70.18 | 70.26 | 66.9201 | 502991 |
| 1740180600 | 69.6 | -5.77 | -7.66 | 77.19 | 77.44 | 68.2 | 1057758 |
| 1740094200 | 75.37 | 0.59 | 0.79 | 73.91 | 75.88 | 73.06 | 411481 |
| 1740007800 | 74.78 | -3.58 | -4.57 | 74.16 | 75.5 | 71.12 | 865134 |
| 1739921400 | 78.36 | -2.93 | -3.60 | 80.41 | 80.4575 | 76.4431 | 702626 |
| 1739575800 | 81.29 | 0.69 | 0.86 | 82.12 | 85.89 | 80.8572 | 567353 |
| 1739489400 | 80.6 | 2.75 | 3.53 | 79.9 | 80.955 | 77.6101 | 564678 |
| 1739403000 | 77.85 | -4.61 | -5.59 | 76.84 | 78.06 | 74.32 | 1116794 |
| 1739316600 | 82.46 | 1.14 | 1.40 | 80.71 | 83.76 | 80 | 315893 |
| 1739230200 | 81.32 | 1 | 1.25 | 82.33 | 83.03 | 80.81 | 441080 |
| 1738971000 | 80.32 | -8.17 | -9.23 | 87.97 | 87.97 | 79.24 | 895160 |
| 1738884600 | 88.49 | -1.42 | -1.58 | 90.08 | 91.73 | 86.86 | 303019 |
| 1738798200 | 89.91 | 3.05 | 3.51 | 90.4 | 91.09 | 87.67 | 752431 |
| 1738711800 | 86.86 | 2.5 | 2.96 | 84.12 | 87.71 | 83.38 | 646719 |
| 1738625400 | 84.36 | -7.53 | -8.19 | 86.28 | 87.75 | 82 | 833862 |
| 1738366200 | 91.89 | -7.18 | -7.25 | 97.28 | 98.03 | 91.64 | 537535 |
| 1738279800 | 99.07 | 6.46 | 6.98 | 94.69 | 101.7199 | 93.3001 | 413103 |
| 1738193400 | 92.61 | -4.79 | -4.92 | 97.42 | 98.5 | 91.17 | 543406 |
| 1738107000 | 97.4 | -5.98 | -5.78 | 103.43 | 103.43 | 97.24 | 454930 |
| 1738020600 | 103.38 | 6.99 | 7.25 | 95.7 | 104.55 | 95.5 | 709524 |
| 1737761400 | 96.39 | -2.91 | -2.93 | 98.86 | 99.11 | 95.75 | 321098 |
| 1737675000 | 99.3 | 0 | 0.00 | 99.3 | 99.3 | 99.3 | 0 |
| 1737588600 | 99.3 | 1.48 | 1.51 | 97.38 | 99.704735 | 96.82 | 353930 |
| 1737502200 | 97.82 | -0.17 | -0.17 | 102.05 | 105.2399 | 97.35 | 576024 |
| 1737156600 | 97.99 | 0.96 | 0.99 | 100.35 | 101.9799 | 97.04 | 465438 |
| 1737070200 | 97.03 | 2.19 | 2.31 | 93.69 | 97.3899 | 91.43 | 339832 |
| 1736983800 | 94.84 | 6.68 | 7.58 | 99.58 | 99.6851 | 93.735 | 791105 |
| 1736897400 | 88.16 | 7.14 | 8.81 | 85.89 | 88.3697 | 84.64 | 693202 |
| 1736811000 | 81.02 | 3.71 | 4.80 | 76.67 | 81.23 | 76.27 | 511569 |
| 1736551800 | 77.31 | -5.14 | -6.23 | 79.52 | 80.9415 | 77.05 | 531677 |
| 1736379000 | 82.45 | 2.59 | 3.24 | 79.58 | 82.78 | 77.02 | 634325 |
| 1736292600 | 79.86 | -3.39 | -4.07 | 83.48 | 84.6358 | 79.12 | 333568 |
| 1736206200 | 83.25 | -0.75 | -0.89 | 85.8 | 88.06 | 82.65 | 400628 |
| 1735947000 | 84 | 2.98 | 3.68 | 82.42 | 84.67 | 81.34 | 309497 |
| 1735860600 | 81.02 | -3.31 | -3.93 | 86.6 | 87.7 | 80.07 | 407830 |
| 1735687800 | 84.33 | 0.05 | 0.06 | 85.89 | 86.43 | 83.9 | 263974 |
| 1735601400 | 84.28 | -1.39 | -1.62 | 84 | 85.3873 | 80.8 | 369446 |
| 1735342200 | 85.67 | -2.8 | -3.16 | 87.14 | 89.1 | 84.21 | 398692 |
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
