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 | -0.4207 | -0.797233276483 | 52.77 | 52.773 | 51.35 | 2105 | 52.15603164 | SP |
| 4 | -0.0107 | -0.020435446906 | 52.36 | 53.54 | 50.84 | 3450 | 52.41496425 | SP |
| 12 | -2.8707 | -5.19865990583 | 55.22 | 56.92 | 50.84 | 4433 | 54.17891342 | SP |
| 26 | -7.2907 | -12.2245137492 | 59.64 | 59.7999 | 50.84 | 5684 | 55.18012156 | SP |
| 52 | 2.4293 | 4.86638621795 | 49.92 | 61.12 | 45.5 | 5416 | 54.37297533 | SP |
| 156 | -14.4207 | -21.5975737607 | 66.77 | 68.9 | 41.66 | 8163 | 51.84094027 | SP |
| 260 | 14.6693 | 38.9312632696 | 37.68 | 84.24 | 36.66 | 20199 | 64.92911549 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743546600 | 52.3493 | 0.11 | 0.20 | 52.17 | 52.4301 | 52.17 | 2521 |
| 1743460200 | 52.2425 | 0.12 | 0.24 | 51.35 | 52.35 | 51.35 | 3935 |
| 1743201000 | 52.1186 | -0.65 | -1.24 | 52.73 | 52.73 | 51.92 | 1992 |
| 1743114600 | 52.773 | 0.84 | 1.61 | 51.8 | 52.773 | 51.8 | 683 |
| 1743028200 | 51.9361 | -0.2 | -0.38 | 52.16 | 52.16 | 51.83 | 3035 |
| 1742941800 | 52.1338 | -0.47 | -0.90 | 52.77 | 52.77 | 51.9628 | 881 |
| 1742855400 | 52.6083 | 0.2 | 0.39 | 52.62 | 52.62 | 52.52 | 2486 |
| 1742596200 | 52.4062 | 0.09 | 0.16 | 51.95 | 52.4062 | 51.95 | 5071 |
| 1742509800 | 52.3209 | -0.14 | -0.26 | 52.16 | 52.37 | 52.16 | 1573 |
| 1742423400 | 52.4559 | 0.34 | 0.65 | 51.84 | 52.58 | 51.84 | 2152 |
| 1742337000 | 52.1169 | -0.85 | -1.61 | 52.73 | 52.73 | 52.06 | 2054 |
| 1742250600 | 52.97 | 1.2 | 2.32 | 52.06 | 52.97 | 52.06 | 5689 |
| 1741991400 | 51.7666 | 0.69 | 1.34 | 51.38 | 51.8201 | 51.38 | 1352 |
| 1741905000 | 51.0811 | -0.72 | -1.39 | 51.47 | 51.47 | 50.84 | 2622 |
| 1741818600 | 51.8037 | -0.19 | -0.36 | 52.155 | 52.155 | 51.56 | 1055 |
| 1741732200 | 51.99 | -0.56 | -1.07 | 52.47 | 52.47 | 51.68 | 9882 |
| 1741645800 | 52.5504 | -0.96 | -1.78 | 52.92 | 53.19 | 52.44 | 2958 |
| 1741390200 | 53.5054 | 0.76 | 1.44 | 52.77 | 53.54 | 52.74 | 2576 |
| 1741303800 | 52.7462 | -0.54 | -1.01 | 52.84 | 53.2901 | 52.58 | 3533 |
| 1741217400 | 53.2823 | 0.65 | 1.23 | 52.77 | 53.2823 | 52.77 | 1888 |
| 1741131000 | 52.6362 | 0.08 | 0.16 | 52.36 | 53.07 | 52.14 | 13582 |
| 1741044600 | 52.5519 | -0.61 | -1.14 | 53.49 | 53.49 | 52.355 | 4788 |
| 1740785400 | 53.16 | 0.23 | 0.43 | 52.86 | 53.16 | 52.75 | 3647 |
| 1740699000 | 52.9314 | -0.81 | -1.50 | 53.59 | 53.63 | 52.9314 | 3507 |
| 1740612600 | 53.74 | -0.02 | -0.03 | 53.91 | 53.98 | 53.56 | 7930 |
| 1740526200 | 53.7563 | 0.28 | 0.52 | 53.63 | 53.7563 | 53.48 | 3251 |
| 1740439800 | 53.4807 | 0.78 | 1.48 | 53.13 | 53.6327 | 53.04 | 5601 |
| 1740180600 | 52.7 | -0.77 | -1.44 | 53.19 | 53.47 | 52.7 | 4152 |
| 1740094200 | 53.4725 | -1.72 | -3.12 | 54.37 | 54.37 | 53.21 | 7087 |
| 1740007800 | 55.1937 | -0.14 | -0.26 | 55.08 | 55.1937 | 54.83 | 1687 |
| 1739921400 | 55.3365 | 0.48 | 0.87 | 55.08 | 55.38 | 55.0768 | 3121 |
| 1739575800 | 54.86 | -0.41 | -0.74 | 55.62 | 55.62 | 54.86 | 1837 |
| 1739489400 | 55.2715 | 0.66 | 1.21 | 54.81 | 55.2715 | 54.64 | 2035 |
| 1739403000 | 54.61 | 0.09 | 0.17 | 54.09 | 54.61 | 54 | 4068 |
| 1739316600 | 54.5187 | -0.01 | -0.01 | 54.17 | 54.53 | 54.17 | 8515 |
| 1739230200 | 54.5258 | -0.49 | -0.88 | 55.02 | 55.02 | 54.5258 | 4114 |
| 1738971000 | 55.0125 | -0.46 | -0.83 | 55.6 | 55.67 | 54.86 | 1916 |
| 1738884600 | 55.4718 | -0.26 | -0.47 | 55.79 | 55.9 | 55.37 | 1776 |
| 1738798200 | 55.7316 | -0.19 | -0.33 | 55.85 | 55.85 | 55.51 | 8609 |
| 1738711800 | 55.9178 | -0.32 | -0.56 | 55.78 | 56.23 | 55.78 | 1423 |
| 1738625400 | 56.2345 | 0.44 | 0.79 | 55.55 | 56.4552 | 55.53 | 3363 |
| 1738366200 | 55.7947 | -0.85 | -1.49 | 56.32 | 56.3876 | 55.7947 | 1950 |
| 1738279800 | 56.64 | 0.59 | 1.05 | 56 | 56.92 | 56 | 2571 |
| 1738193400 | 56.05 | -0.15 | -0.27 | 56.15 | 56.28 | 55.97 | 4692 |
| 1738107000 | 56.2 | 0.06 | 0.11 | 56.41 | 56.47 | 56.03 | 12474 |
| 1738020600 | 56.14 | 0.33 | 0.59 | 55.54 | 56.23 | 55.54 | 23861 |
| 1737761400 | 55.8111 | 0.57 | 1.03 | 55.31 | 55.9899 | 55.31 | 3136 |
| 1737675000 | 55.2398 | 0 | 0.00 | 55.2398 | 55.2398 | 55.2398 | 0 |
| 1737588600 | 55.2398 | -0.09 | -0.17 | 55.335 | 55.4309 | 55.239 | 13075 |
| 1737502200 | 55.3317 | 0.67 | 1.22 | 54.91 | 55.3317 | 54.7 | 2478 |
| 1737156600 | 54.6663 | -0.31 | -0.56 | 55.03 | 55.03 | 54.6663 | 1343 |
| 1737070200 | 54.9757 | 0.57 | 1.04 | 54.39 | 54.9757 | 54.17 | 6966 |
| 1736983800 | 54.41 | 0.87 | 1.62 | 54.46 | 54.71 | 54.28 | 8836 |
| 1736897400 | 53.54 | 0.16 | 0.30 | 53.61 | 53.68 | 53.33 | 3535 |
| 1736811000 | 53.38 | 0.33 | 0.62 | 52.9 | 53.42 | 52.9 | 4061 |
| 1736551800 | 53.0516 | -1.31 | -2.41 | 53.34 | 53.34 | 52.87 | 1407 |
| 1736379000 | 54.36 | -0.51 | -0.93 | 54.17 | 54.86 | 54.06 | 3405 |
| 1736292600 | 54.87 | -0.56 | -1.01 | 55.22 | 55.22 | 54.7 | 3039 |
| 1736206200 | 55.4274 | 0.44 | 0.80 | 54.64 | 55.7699 | 54.64 | 2434 |
| 1735947000 | 54.99 | 0.64 | 1.18 | 54.61 | 55.03 | 54.59 | 5620 |
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
