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 | -1.225 | -1.0162601626 | 120.54 | 121.9 | 119.315 | 48755 | 120.71111497 | SP |
| 4 | 1.625 | 1.3807460277 | 117.69 | 121.9 | 114.35 | 60313 | 118.00404886 | SP |
| 12 | 10.255 | 9.40308087291 | 109.06 | 121.9 | 103.86 | 91297 | 112.66510159 | SP |
| 26 | 5.955 | 5.25317572336 | 113.36 | 121.9 | 103.86 | 89693 | 113.84135343 | SP |
| 52 | 15.865 | 15.3359110681 | 103.45 | 121.9 | 102.23 | 110039 | 111.61025951 | SP |
| 156 | 32.315 | 37.1436781609 | 87 | 121.9 | 84.13 | 224145 | 100.98096989 | SP |
| 260 | 31.765 | 36.2821245003 | 87.55 | 121.9 | 73.71 | 201872 | 96.05578116 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780698600 | 119.315 | -2.36 | -1.94 | 120.96 | 121.1 | 118.965 | 52734 |
| 1780612200 | 121.67 | 1.22 | 1.01 | 120.65 | 121.9 | 120.65 | 26146 |
| 1780525800 | 120.45 | -0.68 | -0.56 | 120.45 | 120.58 | 119.99 | 49295 |
| 1780439400 | 121.13 | 0.4 | 0.33 | 120.53 | 121.155 | 120.2515 | 64170 |
| 1780353000 | 120.73 | 0.59 | 0.49 | 119.63 | 121.03975 | 119.63 | 34592 |
| 1780093800 | 120.14 | -0.19 | -0.16 | 120.54 | 120.9551 | 120.0962 | 69570 |
| 1780007400 | 120.33 | 0.57 | 0.48 | 119.4 | 120.6 | 119.04 | 40072 |
| 1779921000 | 119.76 | -0.04 | -0.03 | 120.06 | 120.675 | 119.7 | 44614 |
| 1779834600 | 119.8 | 1.55 | 1.31 | 119.3 | 120 | 119.125 | 42018 |
| 1779489000 | 118.25 | 0.56 | 0.48 | 118.15 | 118.67 | 117.89 | 64572 |
| 1779402600 | 117.69 | 0.16 | 0.14 | 116.75 | 117.795 | 116.33 | 71248 |
| 1779316200 | 117.53 | 2.38 | 2.07 | 115.33 | 117.53 | 114.35 | 76387 |
| 1779229800 | 115.15 | -1.2 | -1.03 | 115.83 | 115.83 | 114.86 | 65728 |
| 1779143400 | 116.35 | 0.38 | 0.33 | 116.13 | 116.88 | 115.67 | 59475 |
| 1778884200 | 115.97 | -1.07 | -0.91 | 116.15 | 116.43 | 115.775 | 53160 |
| 1778797800 | 117.04 | 1.11 | 0.96 | 116.46 | 117.225 | 116.38 | 86985 |
| 1778711400 | 115.93 | -0.72 | -0.62 | 116.41 | 116.41 | 115.69 | 53411 |
| 1778625000 | 116.65 | 0.02 | 0.02 | 116.31 | 116.84 | 115.54 | 92836 |
| 1778538600 | 116.63 | -0.77 | -0.66 | 117.17 | 117.32 | 116.545 | 75529 |
| 1778279400 | 117.4 | 0.02 | 0.02 | 117.69 | 117.69 | 117.05 | 76148 |
| 1778193000 | 117.38 | -0.78 | -0.66 | 118.68 | 118.89 | 117.13 | 146377 |
| 1778106600 | 118.16 | 1.92 | 1.65 | 117.53 | 118.3 | 117.38 | 153351 |
| 1778020200 | 116.24 | 0.35 | 0.30 | 116.42 | 116.61 | 115.8887 | 60708 |
| 1777933800 | 115.89 | -0.76 | -0.65 | 116.45 | 117.28 | 115.66 | 74708 |
| 1777674600 | 116.65 | -0.41 | -0.35 | 117.46 | 117.46 | 116.64 | 55603 |
| 1777588200 | 117.06 | 1.31 | 1.13 | 115.75 | 117.21 | 115.3 | 98331 |
| 1777501800 | 115.75 | -0.3 | -0.26 | 115.87 | 116.19 | 115.02 | 85496 |
| 1777415400 | 116.05 | -1.31 | -1.12 | 117.01 | 117.35 | 116.015 | 59437 |
| 1777329000 | 117.36 | -0.07 | -0.06 | 117.12 | 117.82 | 117.12 | 59106 |
| 1777069800 | 117.43 | 0.3 | 0.26 | 117.3 | 117.71 | 116.75 | 60395 |
| 1776983400 | 117.13 | -0.63 | -0.53 | 117.66 | 117.79 | 115.81 | 45546 |
| 1776897000 | 117.76 | 0.02 | 0.02 | 118.48 | 118.67 | 117.495 | 76379 |
| 1776810600 | 117.74 | -0.34 | -0.29 | 118.37 | 119.3614 | 117.57 | 51677 |
| 1776724200 | 118.08 | 0.65 | 0.55 | 116.92 | 118.08 | 116.92 | 41092 |
| 1776465000 | 117.43 | 2.27 | 1.97 | 116.44 | 118.28 | 116.44 | 64178 |
| 1776378600 | 115.16 | 0.04 | 0.03 | 115.29 | 115.73 | 114.7441 | 63386 |
| 1776292200 | 115.12 | 0.48 | 0.42 | 114.87 | 115.43 | 114.4922 | 78107 |
| 1776205800 | 114.64 | 0.91 | 0.80 | 114.13 | 114.97 | 113.91 | 60358 |
| 1776119400 | 113.73 | 1.55 | 1.38 | 111.44 | 113.73 | 111.3 | 102046 |
| 1775860200 | 112.18 | -0.35 | -0.31 | 112.75 | 112.75 | 111.86 | 67147 |
| 1775773800 | 112.53 | 0.19 | 0.17 | 111.79 | 112.65 | 111.24 | 52530 |
| 1775687400 | 112.34 | 3.8 | 3.50 | 112.4 | 113.185 | 111.9 | 86605 |
| 1775601000 | 108.54 | -0.29 | -0.27 | 108.28 | 108.78 | 107.66 | 93944 |
| 1775514600 | 108.83 | 0.81 | 0.75 | 107.9 | 108.87 | 107.87 | 74219 |
| 1775169000 | 108.02 | 0.02 | 0.02 | 106.26 | 108.86 | 106.07 | 234677 |
| 1775082600 | 108 | 0.38 | 0.35 | 108.26 | 108.93 | 107.62 | 104478 |
| 1774996200 | 107.62 | 3.38 | 3.24 | 105.61 | 107.925 | 105.31 | 216333 |
| 1774909800 | 104.24 | -0.7 | -0.66 | 105.9 | 105.9 | 103.86 | 87825 |
| 1774650600 | 104.935 | -2.14 | -1.99 | 106.41 | 106.42 | 104.63 | 122600 |
| 1774564200 | 107.07 | -1.93 | -1.77 | 108.01 | 109.13 | 106.99 | 206720 |
| 1774477800 | 109 | 0.49 | 0.45 | 109.55 | 110.1598 | 108.2 | 236693 |
| 1774391400 | 108.51 | -0.16 | -0.15 | 107.72 | 109.12 | 107.542 | 202208 |
| 1774305000 | 108.67 | 1.61 | 1.50 | 108.88 | 110.06 | 108.38 | 217764 |
| 1774045800 | 107.06 | -2 | -1.83 | 108.33 | 108.33 | 106.27 | 141677 |
| 1773959400 | 109.06 | 0.27 | 0.25 | 107.99 | 109.7 | 107.97 | 207721 |
| 1773873000 | 108.79 | -1.15 | -1.05 | 109.44 | 110.3 | 108.78 | 63350 |
| 1773786600 | 109.94 | 0.84 | 0.77 | 110.04 | 110.98 | 109.94 | 67270 |
| 1773700200 | 109.1 | 1.02 | 0.94 | 109.23 | 109.77 | 108.78 | 109539 |
| 1773441000 | 108.08 | -0.44 | -0.41 | 109.06 | 109.58 | 107.93 | 115216 |
| 1773354600 | 108.52 | -2.5 | -2.25 | 109.7 | 110.02 | 108.45 | 167798 |
| 1773268200 | 111.02 | -0.39 | -0.35 | 111.54 | 111.72 | 110.42 | 63551 |
| 1773181800 | 111.41 | -1.11 | -0.99 | 112.28 | 112.93 | 110.965 | 141883 |
| 1773095400 | 112.52 | 0.71 | 0.64 | 110.15 | 112.62 | 108.5201 | 116611 |
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
