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 | 0.165 | 0.251985339035 | 65.48 | 65.89 | 64.53 | 82688 | 65.12024655 | SP |
| 4 | 0.365 | 0.559129901961 | 65.28 | 67.11 | 64.53 | 50859 | 65.60903628 | SP |
| 12 | 2.055 | 3.231640195 | 63.59 | 67.11 | 62.165 | 52428 | 65.10716535 | SP |
| 26 | 2.835 | 4.51361248209 | 62.81 | 67.36 | 59.6 | 77040 | 63.0341462 | SP |
| 52 | 4.345 | 7.088091354 | 61.3 | 67.36 | 59.6 | 91532 | 62.4072866 | SP |
| 156 | 13.965 | 27.0220588235 | 51.68 | 67.36 | 46.4203 | 91932 | 57.28475772 | SP |
| 260 | 6.035 | 10.1241402449 | 59.61 | 67.36 | 43.81 | 110777 | 55.44181489 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217000 | 65.644999 | 0.7 | 1.09 | 65.19 | 65.89 | 65.06 | 19919 |
| 1781130600 | 64.94 | -0.01 | -0.02 | 64.97 | 65.269999 | 64.94 | 40463 |
| 1781044200 | 64.95 | -0.04 | -0.06 | 65.239999 | 65.239999 | 64.53 | 43112 |
| 1780957800 | 64.989999 | -0.21 | -0.32 | 65.4 | 65.48 | 64.86 | 97804 |
| 1780698600 | 65.2 | -0.39 | -0.59 | 65.48 | 65.73 | 65.2 | 212142 |
| 1780612200 | 65.59 | -0.16 | -0.24 | 65.65 | 65.79 | 65.31 | 26890 |
| 1780525800 | 65.75 | -0.72 | -1.08 | 66.379999 | 66.379999 | 65.75 | 21886 |
| 1780439400 | 66.47 | 0.46 | 0.70 | 66.17 | 66.53 | 66.1301 | 20354 |
| 1780353000 | 66.01 | 0.13 | 0.20 | 66.04 | 66.329899 | 65.9 | 28477 |
| 1780093800 | 65.879999 | -0.51 | -0.77 | 66.23 | 66.23 | 65.8101 | 34523 |
| 1780007400 | 66.39 | -0.15 | -0.23 | 66.379999 | 66.59 | 66.17 | 113385 |
| 1779921000 | 66.54 | -0.32 | -0.48 | 66.599999 | 66.67 | 66.33 | 36216 |
| 1779834600 | 66.86 | 0.54 | 0.81 | 67.11 | 67.11 | 66.75 | 58228 |
| 1779489000 | 66.319999 | 0.18 | 0.27 | 66.37 | 66.43 | 66.16 | 31544 |
| 1779402600 | 66.138499 | 0.62 | 0.94 | 65.489999 | 66.215 | 65.42 | 26581 |
| 1779316200 | 65.519999 | 0.27 | 0.42 | 65.2 | 65.75 | 65.15 | 18658 |
| 1779229800 | 65.245 | -0.04 | -0.05 | 65.01 | 65.47 | 64.849999 | 62898 |
| 1779143400 | 65.28 | 0.6 | 0.93 | 64.93 | 65.28 | 64.91 | 37025 |
| 1778884200 | 64.68 | -0.94 | -1.44 | 65.28 | 65.28 | 64.65 | 36221 |
| 1778797800 | 65.623999 | 0.3 | 0.47 | 65.379999 | 65.739999 | 65.379999 | 143575 |
| 1778711400 | 65.319999 | -0.08 | -0.13 | 65.37 | 65.485 | 65.239999 | 47739 |
| 1778625000 | 65.4043 | 0.01 | 0.02 | 65.2 | 65.43 | 64.97 | 31946 |
| 1778538600 | 65.3917 | -0.11 | -0.17 | 65.5 | 65.56 | 65.319999 | 50580 |
| 1778279400 | 65.5023 | -0.05 | -0.07 | 65.78 | 65.84 | 65.5 | 25064 |
| 1778193000 | 65.5485 | -0.82 | -1.24 | 66.209999 | 66.209999 | 65.5485 | 35860 |
| 1778106600 | 66.3732 | 0.82 | 1.26 | 66.129999 | 66.41 | 66.099999 | 117760 |
| 1778020200 | 65.55 | -0.03 | -0.04 | 65.69 | 65.8 | 65.459999 | 103590 |
| 1777933800 | 65.575 | -0.52 | -0.79 | 65.56 | 65.86 | 65.31 | 68189 |
| 1777674600 | 66.0961 | -0.05 | -0.08 | 66.37 | 66.48 | 66.0961 | 37952 |
| 1777588200 | 66.15 | 1.67 | 2.59 | 65.03 | 66.17 | 65.03 | 32500 |
| 1777501800 | 64.480099 | -0.65 | -1.00 | 64.84 | 64.89 | 64.39 | 78669 |
| 1777415400 | 65.1319 | -0.23 | -0.36 | 65.129999 | 65.2 | 64.985 | 65602 |
| 1777329000 | 65.364999 | -0.52 | -0.79 | 65.84 | 65.89 | 65.31 | 77355 |
| 1777069800 | 65.8852 | -0.09 | -0.14 | 65.91 | 66.03 | 65.86 | 57807 |
| 1776983400 | 65.974999 | 0.91 | 1.39 | 65.39 | 66.0945 | 65.319999 | 89494 |
| 1776897000 | 65.069199 | 0.38 | 0.59 | 65.16 | 65.28 | 64.995 | 23550 |
| 1776810600 | 64.69 | -0.74 | -1.14 | 65.53 | 65.62 | 64.69 | 44727 |
| 1776724200 | 65.4337 | 0.01 | 0.01 | 65.45 | 65.66 | 65.39 | 52863 |
| 1776465000 | 65.4251 | 0.17 | 0.25 | 65.319999 | 65.51 | 65.209999 | 34578 |
| 1776378600 | 65.26 | 0.4 | 0.62 | 64.92 | 65.26 | 64.92 | 40138 |
| 1776292200 | 64.86 | -0.31 | -0.48 | 65.25 | 65.25 | 64.86 | 32357 |
| 1776205800 | 65.173 | 0.31 | 0.48 | 65.06 | 65.2299 | 64.81 | 29491 |
| 1776119400 | 64.86 | -0.31 | -0.48 | 64.78 | 64.92 | 64.56 | 42329 |
| 1775860200 | 65.17 | -0.23 | -0.35 | 65.459999 | 65.55 | 65.105 | 32974 |
| 1775773800 | 65.4 | 0.28 | 0.43 | 65.06 | 65.7 | 65.06 | 36749 |
| 1775687400 | 65.12 | 0.88 | 1.37 | 65.379999 | 65.379999 | 64.896777 | 14745 |
| 1775601000 | 64.239999 | -0.04 | -0.06 | 64.04 | 64.379999 | 63.89 | 26701 |
| 1775514600 | 64.2754 | 0.12 | 0.18 | 64.17 | 64.39 | 64.084999 | 28458 |
| 1775169000 | 64.16 | 0.22 | 0.34 | 63.48 | 64.31 | 63.475 | 44016 |
| 1775082600 | 63.94 | -0.01 | -0.02 | 64.16 | 64.22 | 63.77 | 127066 |
| 1774996200 | 63.95 | 0.95 | 1.51 | 63.54 | 63.95 | 62.95 | 69843 |
| 1774909800 | 63 | 0.19 | 0.30 | 63.35 | 63.52 | 62.8259 | 104348 |
| 1774650600 | 62.8087 | -0.22 | -0.35 | 63.03 | 63.29 | 62.74 | 33440 |
| 1774564200 | 63.03 | -0.63 | -0.99 | 63.16 | 63.58 | 62.951 | 32859 |
| 1774477800 | 63.6627 | 0.58 | 0.92 | 63.63 | 63.86 | 63.52 | 41453 |
| 1774391400 | 63.0803 | -0.07 | -0.11 | 62.63 | 63.5 | 62.63 | 24700 |
| 1774305000 | 63.15 | 0.85 | 1.36 | 63.15 | 63.6115 | 62.815 | 35711 |
| 1774045800 | 62.3 | -1.56 | -2.44 | 63.59 | 63.67 | 62.165 | 56486 |
| 1773959400 | 63.86 | 0.11 | 0.17 | 63.39 | 64.015 | 63.29 | 37039 |
| 1773873000 | 63.75 | -1.15 | -1.77 | 64.54 | 64.54 | 63.75 | 45513 |
| 1773786600 | 64.9 | 0.04 | 0.06 | 65.25 | 65.319999 | 64.83 | 57938 |
| 1773700200 | 64.86 | 0.57 | 0.89 | 64.94 | 64.98 | 64.56 | 254579 |
| 1773441000 | 64.29 | 0.04 | 0.06 | 64.629999 | 64.91 | 64.22 | 46942 |
| 1773354600 | 64.25 | -0.58 | -0.89 | 64.43 | 64.7388 | 64.25 | 45146 |
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
