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 | 0.5 | 1.55666251557 | 32.12 | 32.63 | 31.5 | 3071 | 31.83216869 | SP |
| 4 | 0.59 | 1.84202310334 | 32.03 | 33.1699 | 31.5 | 3157 | 32.3247338 | SP |
| 12 | 1.32 | 4.21725239617 | 31.3 | 34.149 | 30.38 | 6305 | 32.65016537 | SP |
| 26 | 2.7 | 9.02406417112 | 29.92 | 34.149 | 29.34 | 9107 | 32.23395534 | SP |
| 52 | 5.8 | 21.6256524981 | 26.82 | 34.149 | 26.49 | 8106 | 30.62075194 | SP |
| 156 | 9.27 | 39.7002141328 | 23.35 | 34.149 | 22.24 | 7923 | 26.85516155 | SP |
| 260 | 20.06 | 159.713375796 | 12.56 | 34.149 | 7.04 | 21159 | 14.40980513 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781217000 | 32.3178 | 0.69 | 2.18 | 31.82 | 32.33 | 31.77 | 3532 |
| 1781130600 | 31.628 | -0.08 | -0.26 | 31.67 | 31.79 | 31.628 | 1240 |
| 1781044200 | 31.7107 | 0.11 | 0.35 | 31.84 | 31.85 | 31.5 | 4012 |
| 1780957800 | 31.5998 | -0.13 | -0.42 | 31.77 | 31.77 | 31.58 | 2407 |
| 1780698600 | 31.7324 | -0.67 | -2.06 | 32.119999 | 32.119999 | 31.7 | 4164 |
| 1780612200 | 32.3985 | 0.02 | 0.06 | 32.479999 | 32.479999 | 32.3985 | 1728 |
| 1780525800 | 32.378999 | -0.64 | -1.94 | 32.67 | 32.67 | 32.378999 | 1705 |
| 1780439400 | 33.02 | 0.19 | 0.58 | 32.939999 | 33.1699 | 32.939999 | 5196 |
| 1780353000 | 32.831 | 0.2 | 0.60 | 32.72 | 32.850499 | 32.71 | 2567 |
| 1780093800 | 32.6358 | 0.12 | 0.38 | 32.67 | 32.67 | 32.53 | 1355 |
| 1780007400 | 32.511899 | -0.32 | -0.99 | 32.39 | 32.6 | 32.39 | 6808 |
| 1779921000 | 32.8365 | -0 | -0.01 | 32.95 | 32.97 | 32.83 | 1928 |
| 1779834600 | 32.8392 | 0.32 | 0.98 | 32.759999 | 32.8392 | 32.63 | 2027 |
| 1779489000 | 32.5202 | -0.07 | -0.20 | 32.659999 | 32.659999 | 32.509999 | 5224 |
| 1779402600 | 32.5867 | 0.11 | 0.35 | 32.28 | 32.64 | 32.28 | 2490 |
| 1779316200 | 32.471899 | 0.62 | 1.94 | 32.1 | 32.471899 | 32.049999 | 4094 |
| 1779229800 | 31.853 | -0.35 | -1.08 | 31.81 | 31.975 | 31.75 | 5851 |
| 1779143400 | 32.1998 | 0.24 | 0.75 | 32.17 | 32.1998 | 32.08 | 2185 |
| 1778884200 | 31.96 | -0.45 | -1.39 | 32.03 | 32.03 | 31.96 | 1472 |
| 1778797800 | 32.4091 | -0.07 | -0.22 | 32.479999 | 32.5 | 32.4 | 5471 |
| 1778711400 | 32.4805 | -0.22 | -0.68 | 32.64 | 32.75 | 32.4805 | 4089 |
| 1778625000 | 32.7031 | -0.2 | -0.60 | 32.74 | 32.75 | 32.6505 | 9841 |
| 1778538600 | 32.901 | 0.08 | 0.24 | 33.049999 | 33.049999 | 32.805 | 3378 |
| 1778279400 | 32.820999 | 0.24 | 0.74 | 32.89 | 32.9 | 32.799999 | 3034 |
| 1778193000 | 32.5785 | -0.63 | -1.89 | 33.049999 | 33.049999 | 32.5785 | 4591 |
| 1778106600 | 33.2046 | 0.38 | 1.16 | 33.06 | 33.21 | 33 | 3230 |
| 1778020200 | 32.8249 | 0.5 | 1.54 | 32.72 | 32.918999 | 32.659999 | 3034 |
| 1777933800 | 32.3275 | -0.2 | -0.60 | 32.52 | 32.615 | 32.31 | 3911 |
| 1777674600 | 32.5225 | -0.23 | -0.69 | 32.59 | 32.7 | 32.505 | 1588 |
| 1777588200 | 32.75 | 0.46 | 1.41 | 32.619999 | 32.75 | 32.49 | 12964 |
| 1777501800 | 32.293599 | -0.36 | -1.09 | 32.549999 | 32.549999 | 32.28 | 2497 |
| 1777415400 | 32.65 | -0.05 | -0.15 | 32.57 | 32.65 | 32.4609 | 6606 |
| 1777329000 | 32.6982 | -0.27 | -0.80 | 32.869999 | 32.869999 | 32.6601 | 1797 |
| 1777069800 | 32.963299 | -0.04 | -0.13 | 32.88 | 32.979999 | 32.88 | 1070 |
| 1776983400 | 33.006999 | -0.24 | -0.72 | 33.189999 | 33.32 | 32.96 | 3898 |
| 1776897000 | 33.244999 | -0.08 | -0.23 | 33.409999 | 33.409999 | 33.09 | 15981 |
| 1776810600 | 33.32 | -0.34 | -1.02 | 33.73 | 33.78 | 33.32 | 4827 |
| 1776724200 | 33.663 | -0.24 | -0.70 | 33.68 | 33.7219 | 33.6101 | 4628 |
| 1776465000 | 33.901 | 0.25 | 0.75 | 34.04 | 34.12 | 33.81 | 4047 |
| 1776378600 | 33.65 | -0.23 | -0.68 | 33.91 | 33.91 | 33.479999 | 6672 |
| 1776292200 | 33.8814 | -0.21 | -0.61 | 33.98 | 34.03 | 33.77 | 2023 |
| 1776205800 | 34.091 | 0.22 | 0.65 | 34.08 | 34.149 | 34.02 | 10073 |
| 1776119400 | 33.8693 | 0.41 | 1.22 | 33.43 | 33.8693 | 33.42 | 15045 |
| 1775860200 | 33.461799 | 0.09 | 0.27 | 33.52 | 33.6299 | 33.43 | 3752 |
| 1775773800 | 33.3726 | 0.24 | 0.72 | 33.09 | 33.45 | 33.09 | 1943 |
| 1775687400 | 33.133 | 0.88 | 2.73 | 33.229999 | 33.47 | 32.8801 | 59673 |
| 1775601000 | 32.250999 | -0.1 | -0.31 | 32.08 | 32.54 | 31.89 | 4844 |
| 1775514600 | 32.35 | -0.07 | -0.22 | 32.28 | 32.46 | 32.28 | 2938 |
| 1775169000 | 32.42 | 0.05 | 0.15 | 32.02 | 32.42 | 32.02 | 1544 |
| 1775082600 | 32.370199 | -0.04 | -0.11 | 32.479999 | 32.53 | 32.369999 | 36268 |
| 1774996200 | 32.4063 | 0.89 | 2.83 | 31.84 | 32.479999 | 31.8 | 8005 |
| 1774909800 | 31.5137 | 0.13 | 0.41 | 31.64 | 31.67 | 31.47 | 3275 |
| 1774650600 | 31.385 | -0.13 | -0.40 | 31.39 | 31.59 | 31.295 | 8737 |
| 1774564200 | 31.51 | -0.46 | -1.44 | 31.62 | 31.8 | 31.51 | 3728 |
| 1774477800 | 31.9701 | 0.55 | 1.75 | 31.87 | 32.1 | 31.79 | 10892 |
| 1774391400 | 31.42 | -0.07 | -0.22 | 31.12 | 31.44 | 31.12 | 2572 |
| 1774305000 | 31.49 | 0.78 | 2.54 | 31.38 | 33.5 | 31.3 | 11749 |
| 1774045800 | 30.7113 | -0.88 | -2.80 | 31.3 | 31.3 | 30.38 | 11636 |
| 1773959400 | 31.595 | 0.33 | 1.04 | 31.01 | 31.73 | 30.975 | 5016 |
| 1773873000 | 31.2694 | -0.43 | -1.34 | 31.49 | 31.5899 | 31.2694 | 1857 |
| 1773786600 | 31.695 | 0.29 | 0.91 | 31.79 | 31.8684 | 31.695 | 2440 |
| 1773700200 | 31.41 | 0.35 | 1.13 | 31.38 | 31.53 | 31.33 | 7208 |
| 1773441000 | 31.06 | -0.51 | -1.62 | 31.63 | 31.72 | 31.005 | 17863 |
| 1773354600 | 31.57 | -0.54 | -1.67 | 31.92 | 31.92 | 31.505 | 9487 |
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
