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 | -2.22 | -1.38481691722 | 160.31 | 162.99539 | 149.93 | 116717 | 156.02496031 | SP |
| 4 | 2.85 | 1.83586704458 | 155.24 | 164.31 | 148.445 | 94953 | 157.73145827 | SP |
| 12 | 29.65 | 23.0847088135 | 128.44 | 164.31 | 120.525 | 91345 | 146.0898538 | SP |
| 26 | 29.91 | 23.3343735372 | 128.18 | 164.31 | 120.525 | 69034 | 140.92947086 | SP |
| 52 | 46.19 | 41.2779267203 | 111.9 | 164.31 | 111.09 | 53159 | 134.34627147 | SP |
| 156 | 90.3 | 133.205487535 | 67.79 | 164.31 | 65.3104 | 34043 | 113.11983455 | SP |
| 260 | 86.72 | 121.507636262 | 71.37 | 164.31 | 54.9 | 32307 | 96.68592327 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781130600 | 151.79 | -3.99 | -2.56 | 154.16 | 156.65 | 151.5 | 98710 |
| 1781044200 | 155.78 | -0.8 | -0.51 | 158.59 | 160.11 | 149.93 | 114119 |
| 1780957800 | 156.58 | 2.3 | 1.49 | 157.1 | 157.91 | 155.69999 | 165605 |
| 1780698600 | 154.28 | -7.93 | -4.89 | 159.65 | 159.65 | 153.775 | 115359 |
| 1780612200 | 162.21 | -1.36 | -0.83 | 160.31 | 162.99538 | 159.62 | 89792 |
| 1780525800 | 163.57 | 0.36 | 0.22 | 163.21 | 164.31 | 161.78 | 133298 |
| 1780439400 | 163.21 | 0.82 | 0.50 | 162.66999 | 163.285 | 161.94 | 70323 |
| 1780353000 | 162.38999 | 1.06 | 0.66 | 161.19999 | 163.2001 | 160.66999 | 79800 |
| 1780093800 | 161.33 | 0.88 | 0.55 | 161.24 | 161.82 | 160.19999 | 90144 |
| 1780007400 | 160.44999 | 1.55 | 0.98 | 159.44 | 160.93 | 158.33 | 114506 |
| 1779921000 | 158.9 | 0.03 | 0.02 | 160.16 | 160.16 | 157.945 | 239695 |
| 1779834600 | 158.87 | 4.16 | 2.69 | 156.99 | 159.195 | 156.99 | 103492 |
| 1779489000 | 154.71 | 0.7 | 0.45 | 155.43 | 155.49 | 154.49 | 53051 |
| 1779402600 | 154.01 | 1.37 | 0.90 | 151.83 | 154.28 | 151.83 | 36055 |
| 1779316200 | 152.63999 | 2.55 | 1.70 | 151.22 | 152.6473 | 150.63 | 48845 |
| 1779229800 | 150.09 | -1.49 | -0.98 | 150.03 | 151.16 | 148.445 | 52324 |
| 1779143400 | 151.58 | -1.68 | -1.10 | 153.72999 | 153.72999 | 149.9109 | 46102 |
| 1778884200 | 153.26 | -3.02 | -1.93 | 153.61 | 154.4672 | 152.99 | 41223 |
| 1778797800 | 156.28 | 1.13 | 0.73 | 155.24 | 156.47999 | 155.24 | 111670 |
| 1778711400 | 155.145 | 0.88 | 0.57 | 155.33 | 155.81989 | 153.69 | 73659 |
| 1778625000 | 154.27 | -0.9 | -0.58 | 153.78 | 154.4 | 151.34 | 127040 |
| 1778538600 | 155.16999 | 1.34 | 0.87 | 153.79 | 155.54 | 153.79 | 129925 |
| 1778279400 | 153.83 | 2.36 | 1.56 | 152.91 | 153.83 | 152.91 | 81406 |
| 1778193000 | 151.47 | -1.74 | -1.13 | 153.18 | 153.18 | 150.8 | 44305 |
| 1778106600 | 153.205 | 3.9 | 2.61 | 151.83 | 153.24 | 151.0946 | 193509 |
| 1778020200 | 149.31 | 1.87 | 1.27 | 148.91999 | 149.77 | 148.85499 | 117787 |
| 1777933800 | 147.44 | 0.21 | 0.14 | 147.8 | 148.59 | 146.69999 | 46753 |
| 1777674600 | 147.22999 | 0.76 | 0.52 | 146.6 | 148.0794 | 146.6 | 58322 |
| 1777588200 | 146.47 | 1.96 | 1.36 | 145.33 | 146.58 | 144.3955 | 87625 |
| 1777501800 | 144.51 | 1.32 | 0.92 | 144.83 | 144.865 | 143.60499 | 99467 |
| 1777415400 | 143.19 | -2.65 | -1.82 | 143.3 | 143.975 | 142.4 | 61568 |
| 1777329000 | 145.84 | -0.42 | -0.29 | 146.37 | 146.37 | 144.9 | 74048 |
| 1777069800 | 146.26 | 1.95 | 1.35 | 146.04 | 146.57 | 144.99 | 71595 |
| 1776983400 | 144.31 | -0.91 | -0.63 | 144.66999 | 145.6351 | 142.79 | 63600 |
| 1776897000 | 145.22 | 2.28 | 1.60 | 144.5 | 145.22 | 143.49 | 99209 |
| 1776810600 | 142.94 | -0.92 | -0.64 | 144.16 | 144.41999 | 142.69999 | 105339 |
| 1776724200 | 143.86 | -0.28 | -0.19 | 143.96 | 144.125 | 143.10499 | 108259 |
| 1776465000 | 144.135 | 2.22 | 1.56 | 143.44 | 144.66943 | 143.3 | 85165 |
| 1776378600 | 141.91999 | 0.14 | 0.10 | 141.99 | 142.2148 | 140.97999 | 58195 |
| 1776292200 | 141.78 | 0.81 | 0.57 | 141.09 | 141.81 | 140.16 | 70121 |
| 1776205800 | 140.97 | 2.53 | 1.83 | 139.38999 | 140.97 | 139.16999 | 104112 |
| 1776119400 | 138.44 | 1.91 | 1.40 | 136.35 | 138.44 | 136.24 | 69768 |
| 1775860200 | 136.53 | 0.33 | 0.24 | 136.8 | 137.16 | 136.16999 | 117242 |
| 1775773800 | 136.19999 | 1.21 | 0.90 | 135.07 | 136.56 | 134.38 | 211998 |
| 1775687400 | 134.99 | 4.92 | 3.78 | 135.36 | 135.68 | 134.215 | 60851 |
| 1775601000 | 130.07 | 0.54 | 0.42 | 128.84 | 130.07 | 127.82 | 81458 |
| 1775514600 | 129.53 | 1.11 | 0.86 | 128.76 | 129.66999 | 128.62 | 38940 |
| 1775169000 | 128.41999 | 0.42 | 0.33 | 125.29 | 128.76499 | 125.13 | 91955 |
| 1775082600 | 128 | 2.07 | 1.64 | 127.49 | 129.1896 | 127.325 | 226286 |
| 1774996200 | 125.93 | 4.82 | 3.98 | 122.73 | 126.07 | 122.71 | 63486 |
| 1774909800 | 121.11 | -2.17 | -1.76 | 124.57 | 124.65 | 120.525 | 56469 |
| 1774650600 | 123.28 | -2.11 | -1.68 | 124.66 | 125.0583 | 122.97 | 75944 |
| 1774564200 | 125.39 | -4.52 | -3.48 | 128.29 | 128.35 | 125.37 | 58973 |
| 1774477800 | 129.9137 | 0.74 | 0.58 | 130.33 | 130.625 | 129.29 | 26738 |
| 1774391400 | 129.16999 | -0.35 | -0.27 | 128.47999 | 129.62 | 127.8728 | 41525 |
| 1774305000 | 129.52 | 1.59 | 1.24 | 130.13 | 131.65 | 129.405 | 57797 |
| 1774045800 | 127.93 | -2.23 | -1.71 | 129.83 | 129.83 | 126.96 | 197940 |
| 1773959400 | 130.16 | -0.09 | -0.07 | 128.44 | 130.69 | 127.74 | 54264 |
| 1773873000 | 130.25 | -1.8 | -1.36 | 131.78 | 132.3 | 130.22999 | 63040 |
| 1773786600 | 132.048 | 0.59 | 0.45 | 132.05 | 132.425 | 131.57499 | 25102 |
| 1773700200 | 131.455 | 1.94 | 1.49 | 131.06 | 131.87 | 130.945 | 40593 |
| 1773441000 | 129.52 | -0.58 | -0.45 | 130.69 | 131.58 | 129.27 | 44767 |
| 1773354600 | 130.1 | -2.59 | -1.95 | 131.4 | 131.47 | 130.04 | 73544 |
| 1773268200 | 132.69 | -0.22 | -0.17 | 133.13 | 133.665 | 132.13 | 102661 |
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
