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 | -15.97 | -17.6074972437 | 90.7 | 90.7 | 74.73 | 1979033 | 81.81292908 | SP |
| 4 | -27.98 | -27.2417486126 | 102.71 | 104.19 | 74.73 | 1637953 | 88.91459302 | SP |
| 12 | -15.91 | -17.552956752 | 90.64 | 104.19 | 74.73 | 1992746 | 90.1619735 | SP |
| 26 | -3.8 | -4.83891506431 | 78.53 | 119.24 | 74.73 | 2993415 | 96.30318333 | SP |
| 52 | 25.96 | 53.2294443305 | 48.77 | 119.24 | 46.18 | 2556309 | 82.45763417 | SP |
| 156 | 47.52 | 174.641675854 | 27.21 | 119.24 | 22.57 | 1326165 | 65.20804659 | SP |
| 260 | 27.1 | 56.8969137098 | 47.63 | 119.24 | 21.26 | 952044 | 59.59698703 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044200 | 77.79 | -1.79 | -2.25 | 80.89 | 81 | 74.79 | 2086320 |
| 1780957800 | 79.58 | 0.3 | 0.38 | 80.19 | 81.08 | 79.07 | 1931159 |
| 1780698600 | 79.28 | -9.24 | -10.44 | 85.76 | 85.84 | 78.7301 | 2738352 |
| 1780612200 | 88.52 | 1.03 | 1.18 | 89.06 | 90.089 | 87.83 | 1766105 |
| 1780525800 | 87.49 | -4.57 | -4.96 | 90.7 | 90.7 | 87.49 | 1373229 |
| 1780439400 | 92.06 | 0.57 | 0.62 | 91.9 | 93.08 | 90.17 | 1406670 |
| 1780353000 | 91.49 | -2.24 | -2.39 | 91.34 | 92.41 | 88.66 | 1184487 |
| 1780093800 | 93.73 | 2.75 | 3.02 | 91.09 | 93.92 | 90.1 | 2115744 |
| 1780007400 | 90.98 | 2.23 | 2.51 | 87.68 | 92.18 | 86.52 | 1945995 |
| 1779921000 | 88.75 | -2.58 | -2.82 | 88.32 | 90.18 | 88.24 | 905459 |
| 1779834600 | 91.33 | 3.22 | 3.65 | 89.91 | 91.33 | 89.62 | 967056 |
| 1779489000 | 88.11 | -1.27 | -1.42 | 89.05 | 89.05 | 86.72 | 770410 |
| 1779402600 | 89.38 | -0.2 | -0.22 | 87.74 | 90.945 | 87.04 | 740166 |
| 1779316200 | 89.58 | 3.09 | 3.57 | 87.5 | 89.8599 | 86.13 | 1367061 |
| 1779229800 | 86.49 | -4.12 | -4.55 | 88.19 | 88.76 | 85.94 | 2102921 |
| 1779143400 | 90.61 | -0.99 | -1.08 | 92.86 | 93.515 | 89.7 | 1884166 |
| 1778884200 | 91.6 | -7.48 | -7.55 | 93.88 | 93.88 | 90.3 | 2507983 |
| 1778797800 | 99.08 | -3.54 | -3.45 | 101.92 | 102.245 | 98.68 | 1319582 |
| 1778711400 | 102.62 | -0.09 | -0.09 | 102.71 | 104.19 | 99.99 | 2008244 |
| 1778625000 | 102.71 | 0.76 | 0.75 | 100.03 | 103.305 | 97.17 | 2098017 |
| 1778538600 | 101.95 | 4.71 | 4.84 | 99.19 | 102.775 | 99.0007 | 2103820 |
| 1778279400 | 97.24 | 2.99 | 3.17 | 96.33 | 98.58 | 95.28 | 2072319 |
| 1778193000 | 94.25 | -0.43 | -0.45 | 97.47 | 100.12 | 94.16 | 2259629 |
| 1778106600 | 94.68 | 8.3 | 9.61 | 92.04 | 94.93 | 91.91 | 4830156 |
| 1778020200 | 86.38 | -0.52 | -0.60 | 88.13 | 88.91 | 86.3701 | 1156666 |
| 1777933800 | 86.9 | -1.77 | -2.00 | 87.38 | 88.8 | 86.57 | 1107459 |
| 1777674600 | 88.67 | 0.09 | 0.10 | 88.38 | 90.48 | 87.83 | 2517620 |
| 1777588200 | 88.58 | 2.14 | 2.48 | 89.43 | 90.325 | 87.68 | 1349291 |
| 1777501800 | 86.44 | -2.78 | -3.12 | 87.68 | 87.895 | 86.04 | 1983312 |
| 1777415400 | 89.22 | -4.48 | -4.78 | 91.13 | 91.285 | 88.48 | 3301482 |
| 1777329000 | 93.7 | -1.17 | -1.23 | 94.26 | 94.26 | 92.7 | 1044046 |
| 1777069800 | 94.87 | 0.68 | 0.72 | 94.76 | 95.3 | 93.29 | 1091002 |
| 1776983400 | 94.19 | -2.94 | -3.03 | 95.5 | 96.14 | 91.71 | 1486355 |
| 1776897000 | 97.13 | 2.94 | 3.12 | 96.24 | 97.97 | 95.42 | 1328073 |
| 1776810600 | 94.19 | -5.26 | -5.29 | 98.62 | 99.15 | 94.11 | 3147151 |
| 1776724200 | 99.45 | -1.53 | -1.52 | 99.5 | 100.02 | 97.9 | 1651099 |
| 1776465000 | 100.98 | 3.8 | 3.91 | 100.2 | 103.55 | 100 | 1985005 |
| 1776378600 | 97.18 | -0.41 | -0.42 | 98.4 | 99.19 | 96.96 | 841248 |
| 1776292200 | 97.59 | -2.2 | -2.20 | 98.93 | 99.86 | 97.09 | 1051359 |
| 1776205800 | 99.79 | 2.52 | 2.59 | 98.78 | 100.43 | 98.17 | 1308935 |
| 1776119400 | 97.27 | 0.61 | 0.63 | 95.07 | 97.58 | 95.05 | 1370488 |
| 1775860200 | 96.66 | 1 | 1.05 | 96.64 | 97.99 | 96.01 | 1003222 |
| 1775773800 | 95.66 | -0.23 | -0.24 | 95.44 | 97.49 | 93.7 | 867651 |
| 1775687400 | 95.89 | 3.05 | 3.29 | 99.39 | 99.48 | 94.295 | 2154412 |
| 1775601000 | 92.84 | 0.88 | 0.96 | 91.43 | 92.89 | 89.19 | 1315376 |
| 1775514600 | 91.96 | -0.69 | -0.74 | 92.55 | 93.095 | 91.25 | 2652467 |
| 1775169000 | 92.65 | -0.61 | -0.65 | 87.25 | 93.795 | 87.25 | 1678067 |
| 1775082600 | 93.26 | 3.18 | 3.53 | 92.225 | 95.32 | 91.15 | 3053896 |
| 1774996200 | 90.08 | 6.53 | 7.82 | 85.64 | 90.08 | 85.3 | 4238652 |
| 1774909800 | 83.55 | -0.63 | -0.75 | 85.725 | 86.68 | 82.1 | 2341265 |
| 1774650600 | 84.18 | 3.02 | 3.72 | 80.96 | 85.44 | 80.76 | 1807577 |
| 1774564200 | 81.16 | -4.22 | -4.94 | 82.22 | 84.98 | 81.09 | 2502624 |
| 1774477800 | 85.38 | 1.93 | 2.31 | 87.92 | 88.43 | 84.69 | 1579909 |
| 1774391400 | 83.45 | 0.72 | 0.87 | 81.5 | 84.01 | 80.37 | 1757200 |
| 1774305000 | 82.73 | 3.54 | 4.47 | 79.67 | 84.33 | 79.5 | 3973747 |
| 1774045800 | 79.19 | -3.66 | -4.42 | 82.87 | 83.1 | 77.58 | 3957596 |
| 1773959400 | 82.85 | -5.02 | -5.71 | 80.905 | 83.34 | 78.925 | 5558658 |
| 1773873000 | 87.87 | -6.34 | -6.73 | 90.64 | 90.7 | 87.5614 | 2931324 |
| 1773786600 | 94.21 | -0.96 | -1.01 | 95.75 | 97.25 | 93.6 | 1167139 |
| 1773700200 | 95.17 | 0.87 | 0.92 | 94.15 | 96.62 | 92.39 | 3285386 |
| 1773441000 | 94.3 | -5.48 | -5.49 | 98.66 | 99.32 | 93.68 | 3018512 |
| 1773354600 | 99.78 | -2.82 | -2.75 | 101.98 | 102.44 | 98.26 | 1766641 |
| 1773268200 | 102.6 | -2.5 | -2.38 | 103.46 | 103.46 | 99.88 | 1637947 |
| 1773181800 | 105.1 | 2.65 | 2.59 | 104.39 | 107.17 | 103.9107 | 2290266 |
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
