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 | 7.63 | 8.61757397786 | 88.54 | 99 | 88.42 | 916588 | 95.64668921 | SP |
| 4 | 2.17 | 2.3085106383 | 94 | 102.31 | 84.91 | 955522 | 95.18828847 | SP |
| 12 | 10.21 | 11.8776174965 | 85.96 | 111.55 | 84.3182 | 1083124 | 98.23081975 | SP |
| 26 | 24.66 | 34.4846874563 | 71.51 | 111.55 | 71.24 | 1306815 | 92.96907253 | SP |
| 52 | 56.04 | 139.646150012 | 40.13 | 111.55 | 38.35 | 1128778 | 81.50313438 | SP |
| 156 | 10.93 | 12.822618489 | 85.24 | 111.55 | 32.36 | 455737 | 75.83050377 | SP |
| 260 | 17.3 | 21.9348294662 | 78.87 | 127.5 | 32.36 | 339545 | 80.20952766 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781735400 | 96.04 | -0.74 | -0.76 | 97.08 | 98.95 | 95.56 | 962877 |
| 1781649000 | 96.78 | -0.11 | -0.11 | 97.05 | 97.63 | 96.26 | 665250 |
| 1781562600 | 96.89 | 1.39 | 1.46 | 98.6 | 99 | 96.785 | 1231226 |
| 1781303400 | 95.5 | 2.54 | 2.73 | 94.21 | 96.34 | 93.7714 | 774528 |
| 1781217000 | 92.96 | 7.83 | 9.20 | 88.54 | 92.96 | 88.42 | 949059 |
| 1781130600 | 85.13 | -2.9 | -3.29 | 86.63 | 87.875 | 84.91 | 879935 |
| 1781044200 | 88.03 | 0.61 | 0.70 | 90.37 | 90.6932 | 85.5006 | 1109901 |
| 1780957800 | 87.42 | -1.17 | -1.32 | 89.32 | 89.85 | 86.8 | 1224200 |
| 1780698600 | 88.59 | -8.41 | -8.67 | 94.1 | 94.1 | 88.13 | 1392574 |
| 1780612200 | 97 | -1.32 | -1.34 | 97.39 | 97.83 | 96.47 | 514575 |
| 1780525800 | 98.32 | -3.86 | -3.78 | 100.58 | 100.58 | 97.86 | 864403 |
| 1780439400 | 102.18 | 2.73 | 2.75 | 100.3 | 102.31 | 100.11 | 871583 |
| 1780353000 | 99.45 | -0.18 | -0.18 | 98.43 | 100.14 | 97.58 | 670055 |
| 1780093800 | 99.63 | -1.87 | -1.84 | 99.9 | 101.33 | 99.0401 | 1014015 |
| 1780007400 | 101.5 | 3.47 | 3.54 | 98.98 | 101.95 | 98.1201 | 1315026 |
| 1779921000 | 98.03 | -0.93 | -0.94 | 96.92 | 98.3699 | 96.05 | 672025 |
| 1779834600 | 98.96 | 2.14 | 2.21 | 98 | 99.16 | 97.89 | 1026207 |
| 1779489000 | 96.82 | 1.12 | 1.17 | 96.82 | 97.89 | 96.24 | 1060660 |
| 1779402600 | 95.7 | 0.52 | 0.55 | 94 | 96.5499 | 93.59 | 956820 |
| 1779316200 | 95.18 | 3.05 | 3.31 | 94.07 | 95.36 | 92.77 | 890024 |
| 1779229800 | 92.13 | -2.56 | -2.70 | 92.82 | 93 | 90.54 | 941411 |
| 1779143400 | 94.69 | -1.88 | -1.95 | 97.58 | 97.94 | 93.51 | 1341791 |
| 1778884200 | 96.57 | -3.28 | -3.28 | 97.48 | 97.545 | 95.56 | 1657969 |
| 1778797800 | 99.85 | -6.41 | -6.03 | 103.25 | 103.317 | 99.28 | 1925888 |
| 1778711400 | 106.26 | -1.77 | -1.64 | 107.92 | 108.12 | 105.625 | 1174760 |
| 1778625000 | 108.03 | -1.5 | -1.37 | 107.5 | 108.13 | 104.44 | 1882931 |
| 1778538600 | 109.53 | 3.15 | 2.96 | 108.46 | 111.04 | 108.19 | 1615664 |
| 1778279400 | 106.38 | -0.18 | -0.17 | 107.18 | 108.18 | 105.12 | 1201799 |
| 1778193000 | 106.56 | -2.48 | -2.27 | 109.78 | 111.55 | 106.27 | 2412666 |
| 1778106600 | 109.04 | 5.21 | 5.02 | 107.14 | 109.64 | 105.86 | 1833484 |
| 1778020200 | 103.83 | 1.71 | 1.67 | 103.55 | 104.76 | 102.9401 | 692314 |
| 1777933800 | 102.12 | -4.4 | -4.13 | 104.87 | 105.41 | 100.29 | 2033086 |
| 1777674600 | 106.52 | 1.09 | 1.03 | 105.5 | 106.94 | 104.43 | 1197882 |
| 1777588200 | 105.43 | 4.39 | 4.34 | 101.66 | 105.63 | 101.62 | 1612628 |
| 1777501800 | 101.04 | 3.13 | 3.20 | 101.255 | 101.26 | 99.18 | 1516010 |
| 1777415400 | 97.91 | -3.04 | -3.01 | 99.5 | 99.8369 | 96.97 | 682587 |
| 1777329000 | 100.95 | 2.39 | 2.42 | 98.35 | 100.95 | 96.93 | 731759 |
| 1777069800 | 98.56 | 0.32 | 0.33 | 99.51 | 99.77 | 97.73 | 658752 |
| 1776983400 | 98.24 | -5.56 | -5.36 | 100.17 | 100.56 | 96.2 | 866990 |
| 1776897000 | 103.8 | 3.2 | 3.18 | 103.09 | 103.83 | 102.17 | 938192 |
| 1776810600 | 100.6 | -2.52 | -2.44 | 102.38 | 103.43 | 100.34 | 813961 |
| 1776724200 | 103.12 | 1.49 | 1.47 | 101.92 | 103.52 | 101.76 | 920824 |
| 1776465000 | 101.63 | -1.42 | -1.38 | 104.13 | 104.62 | 101.51 | 1782288 |
| 1776378600 | 103.05 | 5.61 | 5.76 | 99.78 | 103.36 | 99.74 | 1071418 |
| 1776292200 | 97.44 | -1.36 | -1.38 | 96.53 | 98 | 96.21 | 657165 |
| 1776205800 | 98.8 | -0.21 | -0.21 | 98.2 | 98.88 | 97.5701 | 778400 |
| 1776119400 | 99.01 | 4.51 | 4.77 | 93.81 | 99.205 | 93.802 | 1097785 |
| 1775860200 | 94.5 | 1.3 | 1.39 | 94.75 | 96.255 | 94.17 | 528743 |
| 1775773800 | 93.2 | -0.4 | -0.43 | 93.71 | 94.59 | 92.5 | 737716 |
| 1775687400 | 93.6 | 4.51 | 5.06 | 94.95 | 94.99 | 92.43 | 1476180 |
| 1775601000 | 89.09 | 0.65 | 0.73 | 89.04 | 89.9064 | 87.59 | 325265 |
| 1775514600 | 88.44 | -0.46 | -0.52 | 88.79 | 89.61 | 87.58 | 334623 |
| 1775169000 | 88.9 | 0.37 | 0.42 | 85.38 | 89.59 | 85.11 | 699653 |
| 1775082600 | 88.53 | 0.53 | 0.60 | 89.61 | 89.84 | 87.8813 | 822296 |
| 1774996200 | 88 | 2.52 | 2.95 | 85.74 | 88.15 | 85.5006 | 1046732 |
| 1774909800 | 85.48 | -0.62 | -0.72 | 88.7 | 88.99 | 84.55 | 804751 |
| 1774650600 | 86.1 | 1.5 | 1.77 | 86.16 | 88.84 | 85.68 | 2406691 |
| 1774564200 | 84.6 | -4.55 | -5.10 | 85.96 | 87.0999 | 84.3182 | 564701 |
| 1774477800 | 89.15 | 4.53 | 5.35 | 87.92 | 89.36 | 87.915 | 846546 |
| 1774391400 | 84.62 | 0.99 | 1.18 | 83.03 | 85.19 | 82.3201 | 635463 |
| 1774305000 | 83.63 | 4.53 | 5.73 | 81.4 | 85.024 | 81.38 | 936035 |
| 1774045800 | 79.1 | -3.85 | -4.64 | 82.73 | 82.9 | 78.44 | 1288245 |
| 1773959400 | 82.95 | -3.72 | -4.29 | 81.95 | 83.76 | 80.24 | 1423510 |
| 1773873000 | 86.67 | -3.45 | -3.83 | 87.94 | 88.3799 | 86.35 | 756883 |
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
