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 | -9.94 | -14.4708108895 | 68.69 | 69.03 | 58.4999 | 19356991 | 63.63962813 | SP |
| 4 | -17.75 | -23.2026143791 | 76.5 | 80.86 | 58.4999 | 21829346 | 69.43466124 | SP |
| 12 | -14.41 | -19.6965554948 | 73.16 | 80.86 | 58.4999 | 28726083 | 67.77499514 | SP |
| 26 | 5.36 | 10.0393332085 | 53.39 | 109.83 | 53.36 | 68147508 | 76.06801429 | SP |
| 52 | 25.65 | 77.4924471299 | 33.1 | 109.83 | 32.06 | 47895112 | 65.79852827 | SP |
| 156 | 36.49 | 163.926325247 | 22.26 | 109.83 | 18.97 | 29115666 | 47.72310243 | SP |
| 260 | 32.92 | 127.448703058 | 25.83 | 109.83 | 16.19 | 26631146 | 38.51498544 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044200 | 59.01 | -2.57 | -4.17 | 61.82 | 62.425 | 58.22 | 33926601 |
| 1780957800 | 61.58 | 0.01 | 0.02 | 62.03 | 62.295 | 61.235 | 22293371 |
| 1780698600 | 61.57 | -5.41 | -8.08 | 64.06 | 64.245 | 61.355 | 37697594 |
| 1780612200 | 66.98 | 0.77 | 1.16 | 67.5 | 67.72 | 66.2 | 11766245 |
| 1780525800 | 66.209999 | -1.78 | -2.62 | 67 | 67.14 | 66.099999 | 13622234 |
| 1780439400 | 67.99 | 0.32 | 0.47 | 68.69 | 69.03 | 67.63 | 11405511 |
| 1780353000 | 67.67 | -0.66 | -0.97 | 67.49 | 68.235 | 66.8 | 16486602 |
| 1780093800 | 68.33 | -0.03 | -0.04 | 68.56 | 69.345 | 67.48 | 16608838 |
| 1780007400 | 68.36 | 0.86 | 1.27 | 66.55 | 68.76 | 66.155 | 18878513 |
| 1779921000 | 67.5 | -2.22 | -3.18 | 66.884 | 67.915 | 66.879999 | 15771543 |
| 1779834600 | 69.72 | 1.36 | 1.99 | 69.02 | 69.73 | 68.585 | 15366339 |
| 1779489000 | 68.36 | -1.09 | -1.57 | 68.86 | 69.06 | 67.795 | 14370545 |
| 1779402600 | 69.45 | 0.72 | 1.05 | 67.68 | 69.75 | 67.31 | 17005079 |
| 1779316200 | 68.73 | 1.83 | 2.74 | 67.82 | 69.33 | 67.33 | 22332020 |
| 1779229800 | 66.9 | -3.04 | -4.35 | 66.68 | 67.8 | 66.11 | 22935132 |
| 1779143400 | 69.94 | 0.9 | 1.30 | 70.23 | 70.77 | 68.88 | 22837533 |
| 1778884200 | 69.04 | -6.47 | -8.57 | 69.74 | 70.06 | 68.545 | 46733049 |
| 1778797800 | 75.51 | -3.84 | -4.84 | 77.29 | 77.29 | 75.39 | 26996856 |
| 1778711400 | 79.35 | 0.8 | 1.02 | 78.66 | 80.86 | 78.27 | 30878229 |
| 1778625000 | 78.55 | 0.55 | 0.71 | 76.5 | 78.62 | 75.145 | 30772332 |
| 1778538600 | 78 | 4.99 | 6.83 | 77.05 | 78 | 76.141 | 37826628 |
| 1778279400 | 73.01 | 1.41 | 1.97 | 73.29 | 73.83 | 72.28 | 19054379 |
| 1778193000 | 71.6 | 1.47 | 2.10 | 73.28 | 74.325 | 71.16 | 33254349 |
| 1778106600 | 70.13 | 4.22 | 6.40 | 69.555 | 70.39 | 69.44 | 24449318 |
| 1778020200 | 65.91 | -0.03 | -0.05 | 66.769999 | 66.95 | 65.849999 | 12107711 |
| 1777933800 | 65.94 | -2.35 | -3.44 | 66.394 | 67.58 | 65.61 | 20894936 |
| 1777674600 | 68.29 | 1.63 | 2.45 | 67.58 | 69.65 | 67.51 | 20191835 |
| 1777588200 | 66.66 | 1.82 | 2.81 | 66.7 | 66.81 | 65.875 | 16066783 |
| 1777501800 | 64.84 | -1.36 | -2.05 | 64.955 | 65.265 | 64.129999 | 18589789 |
| 1777415400 | 66.2 | -2.13 | -3.12 | 65.79 | 66.54 | 65.37 | 21516212 |
| 1777329000 | 68.33 | -0.46 | -0.67 | 68.3 | 68.55 | 67.55 | 13295909 |
| 1777069800 | 68.79 | 0.41 | 0.60 | 68.29 | 69.415 | 68.1 | 16350990 |
| 1776983400 | 68.38 | -1.99 | -2.83 | 68.77 | 69.24 | 67.515 | 21885176 |
| 1776897000 | 70.37 | 1.88 | 2.74 | 70.55 | 70.96 | 70.23 | 14332787 |
| 1776810600 | 68.49 | -3.66 | -5.07 | 70.99 | 71.56 | 68.35 | 31268135 |
| 1776724200 | 72.15 | -1.48 | -2.01 | 72.65 | 72.815 | 71.81 | 20739905 |
| 1776465000 | 73.63 | 2.39 | 3.35 | 73.89 | 75.16 | 73.42 | 35094950 |
| 1776378600 | 71.24 | -0.6 | -0.84 | 71.92 | 72.22 | 70.655 | 21419827 |
| 1776292200 | 71.84 | -0.2 | -0.28 | 71.92 | 72.9 | 71.35 | 23502238 |
| 1776205800 | 72.04 | 3.76 | 5.51 | 70.332 | 72.065 | 70.27 | 32932019 |
| 1776119400 | 68.28 | -0.8 | -1.16 | 67.17 | 68.68 | 66.58 | 25192139 |
| 1775860200 | 69.08 | 0.69 | 1.01 | 69.1 | 69.5499 | 68.56 | 20054325 |
| 1775773800 | 68.39 | 0.92 | 1.36 | 67.615 | 69.34 | 67.17 | 27529949 |
| 1775687400 | 67.47 | 1.53 | 2.32 | 69.728 | 69.93 | 66.519999 | 31097794 |
| 1775601000 | 65.94 | -0.15 | -0.23 | 65.28 | 66.19 | 63.2 | 28399802 |
| 1775514600 | 66.09 | 0.3 | 0.46 | 65.849999 | 66.29 | 65.22 | 17906058 |
| 1775169000 | 65.79 | -2.34 | -3.43 | 63.55 | 66.23 | 63.49 | 37956540 |
| 1775082600 | 68.125 | -0.02 | -0.02 | 67.96 | 68.905 | 67.375 | 39123109 |
| 1774996200 | 68.14 | 4.62 | 7.27 | 65.84 | 68.2 | 65.69 | 41793182 |
| 1774909800 | 63.52 | 0.08 | 0.13 | 64.459999 | 64.629999 | 63.02 | 30358429 |
| 1774650600 | 63.44 | 2.67 | 4.39 | 61.43 | 64.84 | 61.22 | 51022099 |
| 1774564200 | 60.77 | -4.44 | -6.81 | 62.1 | 63.135 | 60.37 | 55782752 |
| 1774477800 | 65.209999 | 2.26 | 3.59 | 66.04 | 66.4 | 64.48 | 37784977 |
| 1774391400 | 62.95 | 0.48 | 0.77 | 61.62 | 63.69 | 61.269 | 47169688 |
| 1774305000 | 62.47 | 0.95 | 1.54 | 61.3 | 64.11 | 60.98 | 71290742 |
| 1774045800 | 61.52 | -4.16 | -6.33 | 64.68 | 64.959999 | 61.25 | 56900726 |
| 1773959400 | 65.68 | -3.02 | -4.40 | 61.9 | 65.739999 | 60.8501 | 96171358 |
| 1773873000 | 68.7 | -2.96 | -4.13 | 69.51 | 70.55 | 68.66 | 46380802 |
| 1773786600 | 71.66 | -1.56 | -2.13 | 73.16 | 73.72 | 70.84 | 34666909 |
| 1773700200 | 73.22 | 0.53 | 0.73 | 73.26 | 73.96 | 72.01 | 37128347 |
| 1773441000 | 72.69 | -3.79 | -4.96 | 76.07 | 76.28 | 71.915 | 46303980 |
| 1773354600 | 76.48 | -1.43 | -1.84 | 78.53 | 78.54 | 76.36 | 29617793 |
| 1773268200 | 77.91 | -2.18 | -2.72 | 78.08 | 78.08 | 76.45 | 30314606 |
| 1773181800 | 80.09 | 1.83 | 2.34 | 80.89 | 81.2788 | 78.7312 | 37115632 |
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
