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 | 0.86 | 2.21022873297 | 38.91 | 39.82 | 38.72 | 197754 | 39.23879135 | SP |
| 4 | 0.08 | 0.201562106324 | 39.69 | 39.8793 | 37.745 | 189520 | 38.76451478 | SP |
| 12 | 1.6 | 4.19177364422 | 38.17 | 40.2566 | 37.6 | 172618 | 39.17350798 | SP |
| 26 | 2.52 | 6.76510067114 | 37.25 | 40.2566 | 34.47 | 144113 | 38.39525772 | SP |
| 52 | 6.15 | 18.2926829268 | 33.62 | 40.2566 | 33.5201 | 110514 | 37.47037653 | SP |
| 156 | 5.99 | 17.7323860272 | 33.78 | 40.2566 | 26.57 | 52403 | 35.57247642 | SP |
| 260 | 5.03 | 14.4789867588 | 34.74 | 40.2566 | 26.57 | 45727 | 35.56694175 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1737675000 | 39.66 | 0 | 0.00 | 39.66 | 39.66 | 39.66 | 0 |
| 1737588600 | 39.66 | 0.22 | 0.56 | 39.64 | 39.7399 | 39.56 | 188996 |
| 1737502200 | 39.44 | 0.3 | 0.77 | 39.2687 | 39.44 | 39.1721 | 157575 |
| 1737156600 | 39.14 | 0.36 | 0.93 | 39.17 | 39.239 | 38.9601 | 234237 |
| 1737070200 | 38.78 | -0.06 | -0.15 | 38.91 | 38.91 | 38.72 | 197678 |
| 1736983800 | 38.84 | 0.67 | 1.76 | 38.67 | 38.8796 | 38.58 | 147759 |
| 1736897400 | 38.17 | 0.1 | 0.26 | 38.29 | 38.31 | 37.96 | 186268 |
| 1736811000 | 38.07 | -0.03 | -0.08 | 37.8 | 38.143 | 37.745 | 241123 |
| 1736551800 | 38.1 | -0.52 | -1.35 | 38.31 | 38.6099 | 37.92 | 399938 |
| 1736379000 | 38.62 | 0.05 | 0.13 | 38.49 | 38.65 | 38.37 | 102400 |
| 1736292600 | 38.57 | -0.37 | -0.95 | 39.09 | 39.09 | 38.46 | 151406 |
| 1736206200 | 38.94 | 0.19 | 0.49 | 39.03 | 39.2093 | 38.8401 | 125643 |
| 1735947000 | 38.75 | 0.4 | 1.04 | 38.51 | 38.781 | 38.41 | 143723 |
| 1735860600 | 38.35 | -0.04 | -0.10 | 38.57 | 38.656 | 38.04 | 218600 |
| 1735687800 | 38.39 | -0.59 | -1.51 | 38.59 | 38.87 | 38.2801 | 163960 |
| 1735601400 | 38.98 | -0.71 | -1.79 | 39.04 | 39.31 | 38.78 | 209937 |
| 1735342200 | 39.69 | -0.13 | -0.33 | 39.58 | 39.69 | 39.17 | 168084 |
| 1735255800 | 39.82 | 0.03 | 0.08 | 39.69 | 39.8793 | 39.63 | 137116 |
| 1735077840 | 39.79 | 0.33 | 0.84 | 39.52 | 39.8 | 39.46 | 109124 |
| 1734996600 | 39.46 | 0.34 | 0.87 | 39.18 | 39.46 | 39 | 138390 |
| 1734737400 | 39.12 | 0.29 | 0.75 | 38.64 | 39.4597 | 38.6 | 252064 |
| 1734651000 | 38.83 | -0.06 | -0.15 | 39.265 | 39.265 | 38.77 | 386068 |
| 1734564600 | 38.89 | -1.02 | -2.56 | 39.89 | 40.024 | 38.8 | 199402 |
| 1734478200 | 39.91 | -0.1 | -0.25 | 39.9 | 39.9828 | 39.78 | 207954 |
| 1734391800 | 40.01 | 0.19 | 0.48 | 39.98 | 40.0894 | 39.93 | 125719 |
| 1734132600 | 39.82 | -0.11 | -0.28 | 39.97 | 40.06 | 39.78 | 109715 |
| 1734046200 | 39.93 | -0.18 | -0.45 | 39.94 | 40.2566 | 39.86 | 190349 |
| 1733959800 | 40.11 | 0.29 | 0.73 | 39.975 | 40.1181 | 39.96 | 149240 |
| 1733873400 | 39.82 | -0.02 | -0.05 | 40.054 | 40.1599 | 39.75 | 181423 |
| 1733787000 | 39.84 | -0.25 | -0.62 | 40.08 | 40.1299 | 39.84 | 99807 |
| 1733527800 | 40.09 | 0.04 | 0.10 | 40.06 | 40.25 | 40.01 | 106769 |
| 1733441400 | 40.05 | -0.03 | -0.07 | 40.08 | 40.25 | 39.97 | 102934 |
| 1733355000 | 40.08 | 0.22 | 0.55 | 39.97 | 40.0827 | 39.9 | 125606 |
| 1733268600 | 39.86 | 0.07 | 0.18 | 39.82 | 40.1199 | 39.7352 | 160543 |
| 1733182200 | 39.79 | 0.07 | 0.18 | 39.8 | 39.88 | 39.75 | 163843 |
| 1732917840 | 39.72 | 0.14 | 0.35 | 39.61 | 39.82 | 39.61 | 56702 |
| 1732750200 | 39.58 | -0.09 | -0.23 | 39.68 | 39.8999 | 39.44 | 130307 |
| 1732663800 | 39.67 | 0.18 | 0.46 | 39.58 | 39.6799 | 39.48 | 239791 |
| 1732577400 | 39.49 | 0.08 | 0.20 | 39.6 | 39.68 | 39.33 | 122561 |
| 1732318200 | 39.41 | 0.15 | 0.38 | 39.26 | 39.41 | 39.24 | 101258 |
| 1732231800 | 39.26 | 0.2 | 0.51 | 39.24 | 39.4867 | 38.8898 | 147835 |
| 1732145400 | 39.06 | -0.02 | -0.05 | 39.06 | 39.06 | 38.74 | 125258 |
| 1732059000 | 39.08 | 0.17 | 0.44 | 38.72 | 39.2224 | 38.67 | 120031 |
| 1731972600 | 38.91 | 0.17 | 0.44 | 38.84 | 39 | 38.75 | 194319 |
| 1731713400 | 38.74 | -0.56 | -1.42 | 39.08 | 39.16 | 38.66 | 170590 |
| 1731627000 | 39.3 | -0.18 | -0.46 | 39.615 | 39.615 | 39.18 | 246350 |
| 1731540600 | 39.48 | 0.02 | 0.05 | 39.49 | 39.7063 | 39.35 | 312330 |
| 1731454200 | 39.46 | -0.1 | -0.25 | 39.57 | 39.5999 | 39.3 | 215797 |
| 1731367800 | 39.56 | -0.1 | -0.25 | 39.67 | 39.8967 | 39.452006 | 187235 |
| 1731108600 | 39.66 | 0.26 | 0.66 | 39.515 | 39.66 | 39.39 | 325036 |
| 1731022200 | 39.4 | 0.3 | 0.77 | 39.2 | 39.58 | 39.19 | 133631 |
| 1730935800 | 39.1 | 0.86 | 2.25 | 39.03 | 39.19 | 38.7051 | 122242 |
| 1730849400 | 38.24 | 0.47 | 1.24 | 37.87 | 38.2883 | 37.83 | 97084 |
| 1730763000 | 37.77 | -0.11 | -0.29 | 37.88 | 37.9341 | 37.6494 | 75696 |
| 1730500200 | 37.88 | -0.04 | -0.11 | 38.03 | 38.12 | 37.82 | 97667 |
| 1730413800 | 37.92 | -0.49 | -1.28 | 38.17 | 38.17 | 37.6 | 136537 |
| 1730327400 | 38.41 | -0.1 | -0.26 | 38.49 | 38.6168 | 38.3776 | 107780 |
| 1730241000 | 38.51 | 0.05 | 0.13 | 38.45 | 38.5899 | 38.3 | 82731 |
| 1730154600 | 38.46 | 0.15 | 0.39 | 38.52 | 38.5599 | 38.43 | 114439 |
| 1729895400 | 38.31 | -0.07 | -0.18 | 38.48 | 38.674 | 38.29 | 102840 |
| 1729809000 | 38.38 | 0.08 | 0.21 | 38.41 | 38.41 | 38.2129 | 129395 |
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
