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 | -0.0461 | -0.0997187973177 | 46.23 | 46.31 | 45.87 | 18534 | 46.11259696 | SP |
| 4 | 0.1839 | 0.399782608696 | 46 | 46.48 | 45.72 | 17429 | 46.13208535 | SP |
| 12 | -0.0761 | -0.164504971898 | 46.26 | 46.6999 | 45.72 | 13546 | 46.18712517 | SP |
| 26 | 1.0139 | 2.24463139252 | 45.17 | 46.6999 | 44.79 | 9198 | 45.92242123 | SP |
| 52 | 2.4139 | 5.51496458762 | 43.77 | 46.6999 | 43.74 | 8363 | 45.45407494 | SP |
| 156 | -2.9772 | -6.05600769714 | 49.1611 | 49.62 | 41.2556 | 6708 | 44.26952207 | SP |
| 260 | -3.8761 | -7.74290850979 | 50.06 | 52.23 | 41.2556 | 6352 | 44.30190709 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145400 | 46.2 | 0.03 | 0.06 | 46.13 | 46.29 | 46.115 | 29510 |
| 1732059000 | 46.17 | 0.1 | 0.22 | 46.31 | 46.31 | 46.09 | 11796 |
| 1731972600 | 46.0702 | 0.03 | 0.07 | 46.04 | 46.1199 | 46 | 2851 |
| 1731713400 | 46.0391 | -0.03 | -0.07 | 46.01 | 46.06 | 45.87 | 34223 |
| 1731627000 | 46.0692 | -0.1 | -0.21 | 46.23 | 46.23 | 46.06 | 14292 |
| 1731540600 | 46.1654 | 0.05 | 0.10 | 46.27 | 46.34 | 46.1001 | 8623 |
| 1731454200 | 46.12 | -0.24 | -0.52 | 46.39 | 46.39 | 46.05 | 16241 |
| 1731367800 | 46.3601 | -0.04 | -0.09 | 46.4 | 46.48 | 46.3101 | 44924 |
| 1731108600 | 46.4 | 0.15 | 0.32 | 46.34 | 46.4091 | 46.27 | 11800 |
| 1731022200 | 46.25 | 0.27 | 0.59 | 46.02 | 46.3099 | 46.02 | 7182 |
| 1730935800 | 45.9777 | 0.14 | 0.30 | 45.97 | 46.01 | 45.82 | 39289 |
| 1730849400 | 45.84 | -0.18 | -0.39 | 45.8 | 45.86 | 45.72 | 2918 |
| 1730763000 | 46.02 | 0.05 | 0.11 | 45.77 | 46.02 | 45.76 | 4863 |
| 1730500200 | 45.9696 | 0.05 | 0.11 | 46.13 | 46.13 | 45.9696 | 1200 |
| 1730413800 | 45.921 | -0.12 | -0.26 | 46.03 | 46.04 | 45.921 | 9385 |
| 1730327400 | 46.04 | -0.09 | -0.20 | 46.11 | 46.18 | 46.04 | 12080 |
| 1730241000 | 46.1327 | -0.06 | -0.12 | 46.06 | 46.179 | 45.95 | 5539 |
| 1730154600 | 46.19 | 0.18 | 0.39 | 46.09 | 46.19 | 45.95 | 30891 |
| 1729895400 | 46.011 | -0.06 | -0.14 | 46.14 | 46.145 | 46.011 | 1413 |
| 1729809000 | 46.0749 | 0.11 | 0.25 | 46 | 46.21 | 46 | 59569 |
| 1729722600 | 45.96 | -0.15 | -0.33 | 46.03 | 46.07 | 45.96 | 27430 |
| 1729636200 | 46.11 | -0.09 | -0.18 | 46.11 | 46.18 | 46.04 | 46161 |
| 1729549800 | 46.195 | -0.18 | -0.38 | 46.29 | 46.31 | 46.144 | 1625 |
| 1729290600 | 46.3735 | 0.12 | 0.27 | 46.26 | 46.4903 | 46.26 | 7417 |
| 1729204200 | 46.25 | -0.1 | -0.22 | 46.33 | 46.33 | 46.235 | 91573 |
| 1729117800 | 46.35 | 0.14 | 0.30 | 46.32 | 46.3599 | 46.23 | 8317 |
| 1729031400 | 46.21 | -0.06 | -0.13 | 46.21 | 46.34 | 46.21 | 37697 |
| 1728945000 | 46.27 | -0.01 | -0.02 | 46.21 | 46.3599 | 46.11 | 12645 |
| 1728685800 | 46.28 | 0.14 | 0.30 | 46.11 | 46.45 | 46.11 | 61846 |
| 1728599400 | 46.14 | -0.06 | -0.13 | 46.11 | 46.35 | 46 | 33113 |
| 1728513000 | 46.2017 | 0.01 | 0.03 | 46.18 | 46.4199 | 46.1407 | 15408 |
| 1728426600 | 46.1871 | 0.1 | 0.21 | 46.14 | 46.1871 | 46.11 | 2864 |
| 1728340200 | 46.09 | -0.23 | -0.49 | 46.21 | 46.21 | 46.09 | 2529 |
| 1728081000 | 46.3171 | -0.07 | -0.15 | 46.36 | 46.45 | 46.2665 | 3264 |
| 1727994600 | 46.3876 | -0.01 | -0.03 | 46.33 | 46.44 | 46.33 | 4788 |
| 1727908200 | 46.4 | -0.01 | -0.02 | 46.38 | 46.42 | 46.314 | 2932 |
| 1727821800 | 46.408 | -0.26 | -0.55 | 46.4 | 46.54 | 46.35 | 2962 |
| 1727735400 | 46.6661 | 0.1 | 0.21 | 46.6 | 46.69 | 46.59 | 2930 |
| 1727476200 | 46.57 | 0.06 | 0.13 | 46.51 | 46.61 | 46.51 | 1522 |
| 1727389800 | 46.51 | 0.09 | 0.19 | 46.51 | 46.54 | 46.5099 | 717 |
| 1727303400 | 46.424 | -0.07 | -0.16 | 46.46 | 46.52 | 46.31 | 4285 |
| 1727217000 | 46.4982 | 0.02 | 0.05 | 46.52 | 46.57 | 46.46 | 1986 |
| 1727130600 | 46.475 | -0.11 | -0.23 | 46.57 | 46.6094 | 46.31 | 9708 |
| 1726871400 | 46.5815 | -0.01 | -0.01 | 46.49 | 46.6 | 46.49 | 1945 |
| 1726785000 | 46.5873 | 0.13 | 0.29 | 46.66 | 46.6999 | 46.57 | 4683 |
| 1726698600 | 46.4537 | 0.06 | 0.14 | 46.41 | 46.4599 | 46.39 | 1953 |
| 1726612200 | 46.39 | 0.11 | 0.23 | 46.43 | 46.43 | 46.36 | 1470 |
| 1726525800 | 46.2823 | 0 | 0.00 | 46.3 | 46.37 | 46.1401 | 3049 |
| 1726266600 | 46.28 | 0.16 | 0.36 | 46.22 | 46.285 | 46.22 | 20312 |
| 1726180200 | 46.116 | -0.02 | -0.04 | 46.1 | 46.1899 | 45.97 | 5942 |
| 1726093800 | 46.1342 | 0.09 | 0.19 | 46.03 | 46.1342 | 46.022 | 1844 |
| 1726007400 | 46.0448 | -0.14 | -0.29 | 46.17 | 46.17 | 45.91 | 1745 |
| 1725921000 | 46.18 | 0.05 | 0.10 | 46.17 | 46.23 | 46.115 | 2040 |
| 1725661800 | 46.135 | -0.08 | -0.18 | 46.23 | 46.41 | 46.0207 | 2696 |
| 1725575400 | 46.2163 | 0.17 | 0.37 | 46.12 | 46.28 | 46.0704 | 3859 |
| 1725489000 | 46.0437 | 0.21 | 0.46 | 45.83 | 46.07 | 45.83 | 875 |
| 1725402600 | 45.8307 | -0.45 | -0.98 | 45.92 | 45.93 | 45.78 | 1932 |
| 1725057000 | 46.283 | 0.03 | 0.06 | 46.33 | 46.37 | 46.283 | 7693 |
| 1724970600 | 46.2568 | -0.03 | -0.05 | 46.26 | 46.32 | 46.25 | 4878 |
| 1724884200 | 46.2821 | -0.05 | -0.11 | 46.3 | 46.36 | 46.2301 | 1353 |
| 1724797800 | 46.335 | 0.06 | 0.12 | 46.25 | 46.3887 | 46.201 | 3640 |
| 1724711400 | 46.2775 | -0.1 | -0.21 | 46.37 | 46.37 | 46.2775 | 291 |
| 1724452200 | 46.375 | 0.26 | 0.57 | 46.18 | 46.375 | 46.18 | 1949 |
| 1724365800 | 46.1129 | -0.05 | -0.10 | 46.12 | 46.12 | 46.06 | 860 |
| 1724279400 | 46.16 | 0.15 | 0.34 | 46.03 | 46.16 | 46.03 | 768 |
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
