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 | -3.7645 | -3.29929886065 | 114.1 | 114.6096 | 109.85 | 1639 | 113.74895999 | SP |
| 4 | -0.7545 | -0.679179044018 | 111.09 | 114.6096 | 106.04 | 2847 | 111.42839737 | SP |
| 12 | 12.6455 | 12.9445183744 | 97.69 | 114.6096 | 94.168 | 32179 | 105.29292276 | SP |
| 26 | 11.7255 | 11.890781868 | 98.61 | 114.6096 | 94.168 | 29891 | 102.74814871 | SP |
| 52 | 28.6655 | 35.0991796253 | 81.67 | 114.6096 | 81.62 | 23249 | 98.17379525 | SP |
| 156 | 30.5955 | 38.3690744921 | 79.74 | 114.6096 | 67.67 | 56911 | 84.01815251 | SP |
| 260 | 30.5955 | 38.3690744921 | 79.74 | 114.6096 | 67.67 | 56911 | 84.01815251 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780698600 | 110.3355 | -3.91 | -3.43 | 112.98 | 112.98 | 109.85 | 3106 |
| 1780612200 | 114.25 | 1.62 | 1.44 | 112.36 | 114.6096 | 112.36 | 909 |
| 1780525800 | 112.631 | -1.45 | -1.27 | 113.65 | 113.65 | 112.48 | 685 |
| 1780439400 | 114.08 | 1.06 | 0.94 | 112.89 | 114.21 | 112.89 | 3666 |
| 1780353000 | 113.02 | -0.58 | -0.51 | 112.77 | 113.45 | 112.77 | 803 |
| 1780093800 | 113.6 | -0.65 | -0.57 | 114.1 | 114.1 | 113.05 | 2134 |
| 1780007400 | 114.25 | 0.57 | 0.50 | 113.48 | 114.5408 | 113.48 | 2526 |
| 1779921000 | 113.6784 | -0.12 | -0.11 | 113.94 | 113.94 | 113.6784 | 879 |
| 1779834600 | 113.8 | 2.22 | 1.99 | 112.94 | 113.8 | 112.94 | 9496 |
| 1779489000 | 111.5765 | 1.05 | 0.95 | 111.1 | 111.95 | 111.1 | 1765 |
| 1779402600 | 110.53 | 1.04 | 0.95 | 108.86 | 110.53 | 108.86 | 9517 |
| 1779316200 | 109.4914 | 2.69 | 2.52 | 107.69 | 109.4914 | 107.69 | 488 |
| 1779229800 | 106.8048 | -1.14 | -1.05 | 107.3 | 107.3 | 106.04 | 4596 |
| 1779143400 | 107.94 | -0.7 | -0.64 | 109.18 | 109.18 | 107.52 | 4322 |
| 1778884200 | 108.6381 | -2.61 | -2.35 | 109.61 | 109.61 | 108.57 | 294 |
| 1778797800 | 111.25 | 0.66 | 0.60 | 111 | 111.62 | 110.83 | 503 |
| 1778711400 | 110.59 | -0.01 | -0.00 | 110.71 | 110.905 | 110.1 | 4034 |
| 1778625000 | 110.5955 | -1.16 | -1.04 | 111.23 | 111.23 | 109.095 | 2231 |
| 1778538600 | 111.76 | 0.51 | 0.46 | 111.59 | 112.135 | 111.39 | 3928 |
| 1778279400 | 111.2473 | 0.89 | 0.81 | 111.09 | 111.28 | 110.89 | 1319 |
| 1778193000 | 110.354 | -1.83 | -1.63 | 112.43 | 112.43 | 110.354 | 1979 |
| 1778106600 | 112.18 | 1.63 | 1.47 | 111.75 | 112.28 | 111.29 | 18102 |
| 1778020200 | 110.5526 | 1.82 | 1.68 | 109.61 | 110.5526 | 109.61 | 3245 |
| 1777933800 | 108.73 | -0.6 | -0.55 | 109.06 | 109.79 | 108.21 | 9464 |
| 1777674600 | 109.33 | 0.72 | 0.66 | 109.16 | 109.43 | 108.93 | 3977 |
| 1777588200 | 108.61 | 2.15 | 2.02 | 106.75 | 108.84 | 106.75 | 8957 |
| 1777501800 | 106.46 | -0.73 | -0.68 | 107.29 | 107.29 | 105.98 | 17412 |
| 1777415400 | 107.19 | -1.23 | -1.13 | 107.97 | 107.97 | 106.91 | 4022 |
| 1777329000 | 108.42 | 0.07 | 0.06 | 108.43 | 108.74 | 108.25 | 14864 |
| 1777069800 | 108.35 | 0.47 | 0.44 | 108.36 | 108.879 | 108.135 | 5669 |
| 1776983400 | 107.88 | -0.29 | -0.27 | 108.26 | 108.61 | 107.25 | 3623 |
| 1776897000 | 108.17 | 0.76 | 0.70 | 108.75 | 108.75 | 107.79 | 1728 |
| 1776810600 | 107.4141 | -1.07 | -0.99 | 108.91 | 109.25 | 107.4 | 8940 |
| 1776724200 | 108.4831 | 0.5 | 0.47 | 107.59 | 108.4831 | 107.58 | 12616 |
| 1776465000 | 107.98 | 2.32 | 2.20 | 106.97 | 108.61 | 106.97 | 1234474 |
| 1776378600 | 105.6591 | 0.29 | 0.27 | 105.54 | 105.66 | 105.38 | 1192 |
| 1776292200 | 105.37 | 0.22 | 0.21 | 105.29 | 105.43 | 105.29 | 9556 |
| 1776205800 | 105.1538 | 1.44 | 1.39 | 104.63 | 105.45 | 104.63 | 3676 |
| 1776119400 | 103.7143 | 1.52 | 1.49 | 101.85 | 103.7143 | 101.85 | 3719 |
| 1775860200 | 102.19 | -0.42 | -0.41 | 102.79 | 102.79 | 101.96 | 14129 |
| 1775773800 | 102.61 | 0.75 | 0.74 | 101.33 | 102.64 | 101.33 | 15022 |
| 1775687400 | 101.8608 | 2.78 | 2.81 | 102.37 | 102.37 | 101.45 | 1587 |
| 1775601000 | 99.08 | 0.18 | 0.18 | 98.17 | 99.08 | 97.79 | 8032 |
| 1775514600 | 98.9 | 0.37 | 0.38 | 98.22 | 98.9 | 98.13 | 28878 |
| 1775169000 | 98.53 | 0.49 | 0.50 | 96.21 | 98.6 | 96.21 | 10182 |
| 1775082600 | 98.04 | 0.9 | 0.93 | 98.21 | 99.1 | 97.83 | 3303 |
| 1774996200 | 97.14 | 2.97 | 3.16 | 95.56 | 97.14 | 95.56 | 2600 |
| 1774909800 | 94.168 | -1.33 | -1.39 | 96.45 | 96.45 | 94.168 | 1457 |
| 1774650600 | 95.5 | -1.64 | -1.69 | 96.52 | 96.52 | 95.5 | 15676 |
| 1774564200 | 97.1368 | -1.66 | -1.68 | 97.64 | 97.64 | 97.1368 | 1530 |
| 1774477800 | 98.7985 | 1.15 | 1.18 | 98.79 | 99.11 | 98.79 | 1324 |
| 1774391400 | 97.6501 | 0.28 | 0.29 | 96.49 | 97.6501 | 96.49 | 1203 |
| 1774305000 | 97.37 | 2.39 | 2.52 | 96.99 | 98.49 | 96.91 | 11146 |
| 1774045800 | 94.9762 | -2.2 | -2.27 | 97 | 97 | 94.61 | 293395 |
| 1773959400 | 97.18 | 0.4 | 0.41 | 95.3 | 97.24 | 95.29 | 10080 |
| 1773873000 | 96.78 | -1.32 | -1.35 | 97.65 | 97.65 | 96.53 | 12261 |
| 1773786600 | 98.1 | 0.6 | 0.62 | 98.13 | 98.6701 | 97.92 | 9068 |
| 1773700200 | 97.5 | 0.94 | 0.97 | 97.79 | 98.35 | 97.5 | 2325 |
| 1773441000 | 96.5647 | -0.32 | -0.33 | 97.69 | 97.69 | 96.51 | 1877 |
| 1773354600 | 96.8865 | -2.17 | -2.19 | 97.6 | 97.6 | 96.8865 | 2727 |
| 1773268200 | 99.052 | -0.09 | -0.09 | 98.75 | 99.54 | 98.31 | 11812 |
| 1773181800 | 99.1409 | -0.25 | -0.26 | 99.21 | 100.53 | 99.1409 | 4140 |
| 1773095400 | 99.3947 | 1.09 | 1.10 | 96.9 | 99.3947 | 95.86 | 13093 |
| 1772839800 | 98.3085 | -2.51 | -2.49 | 98.46 | 98.95 | 98.23 | 2821 |
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
