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 | 2.2863 | 2.87512575453 | 79.52 | 81.9282 | 79.365 | 60950 | 80.21687918 | SP |
| 4 | 1.1563 | 1.43372597644 | 80.65 | 81.9282 | 77.7 | 298047 | 78.96303945 | SP |
| 12 | -5.0637 | -5.82905490964 | 86.87 | 90.475 | 77.7 | 181874 | 82.62467758 | SP |
| 26 | 1.6363 | 2.04103779469 | 80.17 | 91.48 | 77.7 | 167846 | 84.80529921 | SP |
| 52 | 10.3463 | 14.4784494822 | 71.46 | 91.48 | 66.85 | 103394 | 82.42290858 | SP |
| 156 | -10.4237 | -11.3018540605 | 92.23 | 100.05 | 60.6386 | 93463 | 81.50472592 | SP |
| 260 | 4.0463 | 5.20357510288 | 77.76 | 100.05 | 44.34 | 85028 | 80.38226168 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 80.76 | 0.01 | 0.01 | 81.05 | 81.22 | 80.73 | 57652 |
| 1737070200 | 80.75 | 1.22 | 1.53 | 79.6 | 80.79 | 79.37 | 71090 |
| 1736983800 | 79.53 | -0.17 | -0.21 | 81.29 | 81.29 | 79.51 | 57303 |
| 1736897400 | 79.7 | 0.42 | 0.53 | 79.52 | 79.9 | 79.365 | 57753 |
| 1736811000 | 79.28 | 1.07 | 1.37 | 78.07 | 79.379 | 78.07 | 773194 |
| 1736551800 | 78.21 | -1.26 | -1.58 | 78.84 | 78.98 | 77.7 | 2227798 |
| 1736379000 | 79.4682 | 0.48 | 0.61 | 79.01 | 79.529 | 78.42 | 68634 |
| 1736292600 | 78.99 | -0.3 | -0.38 | 79.69 | 80.14 | 78.79 | 86485 |
| 1736206200 | 79.29 | -1.85 | -2.28 | 81.2 | 81.2 | 79.24 | 917076 |
| 1735947000 | 81.14 | 0.96 | 1.20 | 80.18 | 81.2199 | 80.0785 | 44500 |
| 1735860600 | 80.18 | -0.84 | -1.04 | 80.99 | 81.01 | 79.8505 | 104132 |
| 1735687800 | 81.02 | 0.91 | 1.14 | 80.64 | 81.12 | 80.2443 | 97168 |
| 1735601400 | 80.11 | -0.45 | -0.56 | 80.22 | 80.34 | 79.34 | 63572 |
| 1735342200 | 80.56 | -0.8 | -0.98 | 80.98 | 81.53 | 80.41 | 81874 |
| 1735255800 | 81.36 | -0.03 | -0.04 | 81.07 | 81.53 | 80.81 | 40817 |
| 1735077840 | 81.39 | 0.66 | 0.82 | 80.65 | 81.4 | 80.6 | 30062 |
| 1734996600 | 80.73 | 0.16 | 0.20 | 80.32 | 80.81 | 79.88 | 71271 |
| 1734737400 | 80.57 | 1.53 | 1.94 | 79.16 | 81.3 | 79.16 | 103080 |
| 1734651000 | 79.04 | -1.18 | -1.47 | 80.44 | 81.18 | 78.98 | 140468 |
| 1734564600 | 80.22 | -2.94 | -3.54 | 83.03 | 83.4 | 80.2 | 140160 |
| 1734478200 | 83.16 | -0.83 | -0.99 | 83.12 | 83.76 | 82.71 | 56033 |
| 1734391800 | 83.99 | -0.18 | -0.21 | 84.16 | 85.041 | 83.96 | 125987 |
| 1734132600 | 84.165 | -0.19 | -0.22 | 84.35 | 84.44 | 83.94 | 65424 |
| 1734046200 | 84.35 | -0.07 | -0.08 | 84.31 | 85.51 | 84.2822 | 315313 |
| 1733959800 | 84.42 | -0.5 | -0.59 | 85.05 | 85.23 | 84.14 | 58006 |
| 1733873400 | 84.92 | -0.86 | -1.00 | 85.86 | 85.86 | 84.65 | 75902 |
| 1733787000 | 85.78 | 0.08 | 0.10 | 85.86 | 85.98 | 85.33 | 71368 |
| 1733527800 | 85.6983 | -0.33 | -0.39 | 86.25 | 86.33 | 85.36 | 136046 |
| 1733441400 | 86.03 | -0.3 | -0.35 | 86.07 | 86.14 | 85.6 | 104354 |
| 1733355000 | 86.33 | -0.2 | -0.23 | 86.38 | 86.47 | 85.97 | 63716 |
| 1733268600 | 86.53 | -0.95 | -1.09 | 87.57 | 87.57 | 86.5 | 301714 |
| 1733182200 | 87.48 | -1.54 | -1.73 | 88.62 | 88.62 | 87.2 | 679486 |
| 1732917840 | 89.02 | -0.75 | -0.84 | 89.87 | 90.01 | 88.99 | 41546 |
| 1732750200 | 89.77 | 0.49 | 0.55 | 89.83 | 90.475 | 89.75 | 50866 |
| 1732663800 | 89.28 | 0.9 | 1.02 | 88.6 | 89.4216 | 88.26 | 42553 |
| 1732577400 | 88.38 | 0.62 | 0.71 | 88.15 | 89.17 | 88.15 | 65160 |
| 1732318200 | 87.76 | 0.24 | 0.27 | 87.77 | 88.05 | 87.62 | 45371 |
| 1732231800 | 87.52 | 0.79 | 0.91 | 87.08 | 87.79 | 86.555 | 55041 |
| 1732145400 | 86.73 | -0.47 | -0.54 | 86.78 | 87.0604 | 86.2 | 44088 |
| 1732059000 | 87.2 | 0.44 | 0.51 | 86.75 | 87.33 | 86.25 | 83110 |
| 1731972600 | 86.76 | 0.21 | 0.24 | 86.33 | 86.99 | 86.2 | 675314 |
| 1731713400 | 86.55 | 0.37 | 0.43 | 85.97 | 86.69 | 85.63 | 114019 |
| 1731627000 | 86.18 | -1.13 | -1.29 | 87.28 | 87.28 | 86.1599 | 87869 |
| 1731540600 | 87.31 | 0.62 | 0.72 | 87.46 | 87.925 | 87.05 | 81444 |
| 1731454200 | 86.69 | -1.01 | -1.15 | 87.58 | 87.88 | 86.59 | 156262 |
| 1731367800 | 87.7 | -0.32 | -0.36 | 88.07 | 88.65 | 87.67 | 535175 |
| 1731108600 | 88.02 | 1.42 | 1.64 | 86.77 | 88.5 | 86.77 | 46265 |
| 1731022200 | 86.6 | 1.14 | 1.33 | 85.4 | 86.75 | 85.13 | 85920 |
| 1730935800 | 85.46 | -1.13 | -1.31 | 87.38 | 87.38 | 84.15 | 65511 |
| 1730849400 | 86.59 | 1.47 | 1.73 | 84.83 | 86.595 | 84.65 | 48161 |
| 1730763000 | 85.12 | 0.96 | 1.14 | 84.7 | 85.2 | 84.56 | 65014 |
| 1730500200 | 84.16 | -1.32 | -1.54 | 85.81 | 85.875 | 84.11 | 84705 |
| 1730413800 | 85.48 | -1.91 | -2.19 | 86.97 | 87.12 | 85.48 | 120432 |
| 1730327400 | 87.39 | 0.38 | 0.44 | 86.99 | 87.78 | 86.81 | 60270 |
| 1730241000 | 87.01 | 0.29 | 0.33 | 86.87 | 87.14 | 86.36 | 78346 |
| 1730154600 | 86.72 | 0.27 | 0.31 | 86.65 | 87.42 | 86.38 | 71145 |
| 1729895400 | 86.45 | -1.38 | -1.57 | 87.94 | 87.94 | 86.38 | 59379 |
| 1729809000 | 87.83 | -0.19 | -0.22 | 88.01 | 88.44 | 87.72 | 74525 |
| 1729722600 | 88.02 | 1.53 | 1.77 | 86.4 | 88.26 | 86.4 | 2133917 |
| 1729636200 | 86.49 | 0.32 | 0.37 | 85.98 | 86.89 | 85.86 | 39317 |
| 1729549800 | 86.17 | -1.82 | -2.07 | 87.53 | 87.77 | 86.08 | 61881 |
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
