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 | -0.3088 | -0.618220693576 | 49.9498 | 49.991 | 49.641 | 25 | 49.94974516 | SP |
| 4 | -0.4147 | -0.828477076537 | 50.0557 | 50.24 | 49.4937 | 10557 | 49.49517988 | SP |
| 12 | -0.4773 | -0.952346747595 | 50.1183 | 50.6251 | 49.4937 | 4334 | 49.61897241 | SP |
| 26 | -1.239 | -2.43514150943 | 50.88 | 51.36 | 49.4937 | 72633 | 50.94797981 | SP |
| 52 | -0.6792 | -1.34975616154 | 50.3202 | 51.4253 | 49.4937 | 47153 | 50.95649343 | SP |
| 156 | -0.6792 | -1.34975616154 | 50.3202 | 51.4253 | 49.4937 | 47153 | 50.95649343 | SP |
| 260 | -0.6792 | -1.34975616154 | 50.3202 | 51.4253 | 49.4937 | 47153 | 50.95649343 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780698600 | 49.641 | -0.28 | -0.57 | 49.924 | 49.924 | 49.641 | 0 |
| 1780612200 | 49.924 | 0.06 | 0.13 | 49.76 | 49.924 | 49.76 | 6 |
| 1780525800 | 49.8606 | -0.11 | -0.21 | 49.9669 | 49.9669 | 49.83 | 3 |
| 1780439400 | 49.9669 | 0.02 | 0.03 | 49.9519 | 49.9669 | 49.9519 | 9 |
| 1780353000 | 49.9519 | -0.04 | -0.08 | 49.991 | 49.991 | 49.8599 | 105 |
| 1780093800 | 49.991 | -0.16 | -0.33 | 49.9498 | 49.991 | 49.9498 | 1 |
| 1780007400 | 50.1548 | 0.09 | 0.19 | 50.0602 | 50.1548 | 50.0602 | 0 |
| 1779921000 | 50.0602 | 0.05 | 0.09 | 50.013 | 50.0602 | 50.013 | 0 |
| 1779834600 | 50.013 | 0.17 | 0.35 | 49.839 | 50.05 | 49.839 | 419 |
| 1779489000 | 49.839 | 0.07 | 0.15 | 49.7653 | 49.839 | 49.7653 | 2 |
| 1779402600 | 49.7653 | 0.01 | 0.01 | 49.7593 | 49.7653 | 49.7593 | 0 |
| 1779316200 | 49.7593 | 0.27 | 0.54 | 49.4937 | 49.7593 | 49.4937 | 0 |
| 1779229800 | 49.4937 | -0.15 | -0.30 | 49.643 | 49.643 | 49.4937 | 200006 |
| 1779143400 | 49.643 | -0.05 | -0.09 | 49.84 | 49.84 | 49.643 | 2 |
| 1778884200 | 49.6886 | -0.29 | -0.58 | 49.9789 | 49.9789 | 49.6886 | 0 |
| 1778797800 | 49.9789 | -0.04 | -0.07 | 50.014 | 50.014 | 49.9789 | 0 |
| 1778711400 | 50.014 | 0.01 | 0.03 | 50.0011 | 50.014 | 50.0011 | 0 |
| 1778625000 | 50.0011 | -0.18 | -0.36 | 50.05 | 50.05 | 50.0011 | 1 |
| 1778538600 | 50.1839 | -0.05 | -0.09 | 50.2315 | 50.2315 | 50.1839 | 4 |
| 1778279400 | 50.2315 | 0.18 | 0.35 | 50.0557 | 50.24 | 50.0557 | 25 |
| 1778193000 | 50.0557 | -0.18 | -0.37 | 50.2397 | 50.2397 | 50.0557 | 300 |
| 1778106600 | 50.2397 | 0.21 | 0.41 | 50.17 | 50.2397 | 50.17 | 202 |
| 1778020200 | 50.0343 | 0.12 | 0.25 | 49.91 | 50.0343 | 49.91 | 60 |
| 1777933800 | 49.9108 | -0.14 | -0.28 | 50.05 | 50.05 | 49.9108 | 64 |
| 1777674600 | 50.0505 | 0.06 | 0.12 | 49.9891 | 50.0505 | 49.9891 | 4 |
| 1777588200 | 49.9891 | -0.12 | -0.24 | 49.8993 | 49.9891 | 49.8993 | 7 |
| 1777501800 | 50.108 | -0.21 | -0.41 | 50.3148 | 50.3148 | 50.108 | 50008 |
| 1777415400 | 50.3148 | -0.03 | -0.06 | 50.36 | 50.36 | 50.3148 | 4 |
| 1777329000 | 50.345 | -0.12 | -0.24 | 50.4661 | 50.4661 | 50.345 | 0 |
| 1777069800 | 50.4661 | 0.06 | 0.11 | 50.4082 | 50.4661 | 50.4082 | 0 |
| 1776983400 | 50.4082 | -0.09 | -0.17 | 50.4952 | 50.4952 | 50.4082 | 0 |
| 1776897000 | 50.4952 | 0.06 | 0.11 | 50.4376 | 50.4952 | 50.4376 | 0 |
| 1776810600 | 50.4376 | -0.19 | -0.37 | 50.6251 | 50.6251 | 50.4376 | 0 |
| 1776724200 | 50.6251 | 0.01 | 0.03 | 50.51 | 50.6251 | 50.51 | 3 |
| 1776465000 | 50.6108 | 0.22 | 0.44 | 50.3901 | 50.6108 | 50.3901 | 0 |
| 1776378600 | 50.3901 | -0.12 | -0.25 | 50.5148 | 50.5148 | 50.3901 | 6 |
| 1776292200 | 50.5148 | -0.04 | -0.08 | 50.5575 | 50.5575 | 50.5148 | 0 |
| 1776205800 | 50.5575 | 0.14 | 0.28 | 50.4148 | 50.5575 | 50.4148 | 5 |
| 1776119400 | 50.4148 | 0.16 | 0.32 | 50.253 | 50.4148 | 50.253 | 2 |
| 1775860200 | 50.253 | -0.1 | -0.20 | 50.3531 | 50.3531 | 50.253 | 3 |
| 1775773800 | 50.3531 | 0.03 | 0.06 | 50.3227 | 50.3531 | 50.3227 | 2 |
| 1775687400 | 50.3227 | 0.15 | 0.30 | 50.1707 | 50.3227 | 50.1707 | 0 |
| 1775601000 | 50.1707 | 0.1 | 0.19 | 50 | 50.1707 | 49.99 | 9 |
| 1775514600 | 50.0753 | -0.09 | -0.17 | 50.25 | 50.25 | 50.0753 | 25 |
| 1775169000 | 50.1612 | 0.12 | 0.23 | 50.0446 | 50.1612 | 50.0446 | 5 |
| 1775082600 | 50.0446 | 0.03 | 0.07 | 50.0106 | 50.0446 | 50.0106 | 3 |
| 1774996200 | 50.0106 | 0.11 | 0.23 | 49.687 | 50.0106 | 49.687 | 6 |
| 1774909800 | 49.8956 | 0.26 | 0.53 | 49.6344 | 49.8956 | 49.6344 | 2 |
| 1774650600 | 49.6344 | -0.07 | -0.14 | 49.7052 | 49.7052 | 49.6344 | 10 |
| 1774564200 | 49.7052 | -0.37 | -0.73 | 50.0716 | 50.0716 | 49.7052 | 0 |
| 1774477800 | 50.0716 | 0.15 | 0.29 | 49.9247 | 50.0716 | 49.9247 | 0 |
| 1774391400 | 49.9247 | -0.12 | -0.23 | 50.0397 | 50.0397 | 49.9247 | 0 |
| 1774305000 | 50.0397 | 0.27 | 0.53 | 49.7741 | 50.0397 | 49.7741 | 0 |
| 1774045800 | 49.7741 | -0.5 | -1.00 | 50.2773 | 50.2773 | 49.7741 | 0 |
| 1773959400 | 50.2773 | 0.14 | 0.28 | 50.1373 | 50.28 | 50.1373 | 41 |
| 1773873000 | 50.1373 | -0.26 | -0.52 | 50.3972 | 50.3972 | 50.1373 | 0 |
| 1773786600 | 50.3972 | 0.2 | 0.41 | 50.1923 | 50.3972 | 50.1923 | 0 |
| 1773700200 | 50.1923 | 0.21 | 0.42 | 50.17 | 50.1923 | 50.17 | 1 |
| 1773441000 | 49.9808 | -0.14 | -0.27 | 50.1183 | 50.1183 | 49.9808 | 0 |
| 1773354600 | 50.1183 | -0.29 | -0.58 | 50.4127 | 50.4127 | 50.1183 | 40 |
| 1773268200 | 50.4127 | -0.24 | -0.47 | 50.6516 | 50.6516 | 50.4127 | 0 |
| 1773181800 | 50.6516 | -0.2 | -0.40 | 50.8538 | 50.8538 | 50.6516 | 0 |
| 1773095400 | 50.8538 | 0.18 | 0.35 | 50.6756 | 50.8538 | 50.6756 | 0 |
| 1772839800 | 50.6756 | -0.12 | -0.24 | 50.7971 | 50.7971 | 50.6756 | 300000 |
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
