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 | -6.51 | -9.33868885382 | 69.71 | 69.82 | 62.95 | 4118142 | 66.71684977 | SP |
| 4 | -3.17 | -4.77625433178 | 66.37 | 70.125 | 62.95 | 3277795 | 67.46109232 | SP |
| 12 | 8.35 | 15.2233363719 | 54.85 | 70.125 | 48.6308 | 4370882 | 59.82603614 | SP |
| 26 | 5.17 | 8.90918490436 | 58.03 | 70.125 | 48.6308 | 4251762 | 58.91875774 | SP |
| 52 | -29.03 | -31.4756586794 | 92.23 | 119.49 | 48.6308 | 3364377 | 74.11644626 | SP |
| 156 | 8.4 | 15.3284671533 | 54.8 | 119.49 | 48.59 | 3174119 | 73.61732769 | SP |
| 260 | -52.68 | -45.4608215395 | 115.88 | 149.52 | 37.53 | 3792185 | 68.5315555 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781044200 | 65.79 | -0.38 | -0.57 | 66.94 | 67.53 | 63.17 | 5881732 |
| 1780957800 | 66.17 | 0.31 | 0.47 | 66.89 | 67.2592 | 65.995 | 3793976 |
| 1780698600 | 65.86 | -3.61 | -5.20 | 68.59 | 68.67 | 65.5 | 5891479 |
| 1780612200 | 69.47 | 0.48 | 0.70 | 68.57 | 69.715 | 68.47 | 2406468 |
| 1780525800 | 68.99 | -0.98 | -1.40 | 69.71 | 69.82 | 68.87 | 2617056 |
| 1780439400 | 69.97 | 0.19 | 0.27 | 69.51 | 70.125 | 69.46 | 4211083 |
| 1780353000 | 69.78 | 0.34 | 0.49 | 69.25 | 70.12 | 69.1 | 3146540 |
| 1780093800 | 69.44 | 0.32 | 0.46 | 69.32 | 69.72 | 69.105 | 2884060 |
| 1780007400 | 69.12 | 0.74 | 1.08 | 68.33 | 69.215 | 68.14 | 2290867 |
| 1779921000 | 68.38 | -0.01 | -0.01 | 68.45 | 68.535 | 67.96 | 2058656 |
| 1779834600 | 68.39 | 0.88 | 1.30 | 68.31 | 68.6803 | 68.01 | 2255626 |
| 1779489000 | 67.51 | 0.48 | 0.72 | 67.62 | 68.12 | 67.32 | 3457487 |
| 1779402600 | 67.03 | 0.24 | 0.36 | 66.28 | 67.41 | 66.01 | 3000291 |
| 1779316200 | 66.79 | 1.34 | 2.05 | 65.769999 | 66.879999 | 65.47 | 3420449 |
| 1779229800 | 65.45 | -0.86 | -1.30 | 65.64 | 66.14 | 65.04 | 2831258 |
| 1779143400 | 66.31 | -0.12 | -0.18 | 66.54 | 66.83 | 65.4 | 4152295 |
| 1778884200 | 66.43 | -1.67 | -2.45 | 66.94 | 67.21 | 66.23 | 3003815 |
| 1778797800 | 68.1 | 1.04 | 1.55 | 67.3 | 68.35 | 67.285 | 2840471 |
| 1778711400 | 67.06 | 0.73 | 1.10 | 66.37 | 67.335 | 65.84 | 2134496 |
| 1778625000 | 66.33 | -0.18 | -0.27 | 66.11 | 66.439899 | 65.1812 | 4854741 |
| 1778538600 | 66.51 | 0.29 | 0.44 | 66.04 | 66.8 | 66.019999 | 2450899 |
| 1778279400 | 66.22 | 1.04 | 1.60 | 65.769999 | 66.325 | 65.72 | 2232291 |
| 1778193000 | 65.18 | -0.43 | -0.66 | 65.825 | 66.0005 | 64.879999 | 4538804 |
| 1778106600 | 65.61 | 1.78 | 2.79 | 64.599999 | 65.739999 | 64.55 | 4487299 |
| 1778020200 | 63.83 | 0.97 | 1.54 | 63.5 | 64.069999 | 63.46 | 2582107 |
| 1777933800 | 62.86 | -0.45 | -0.71 | 63.21 | 63.56 | 62.32 | 4678792 |
| 1777674600 | 63.31 | 0.35 | 0.56 | 63.43 | 64.06 | 63.29 | 3171629 |
| 1777588200 | 62.96 | 1.17 | 1.89 | 62.31 | 63.2 | 61.57 | 5807214 |
| 1777501800 | 61.79 | -0.01 | -0.02 | 61.67 | 61.87 | 61.22 | 5305294 |
| 1777415400 | 61.8 | -0.62 | -0.99 | 61.83 | 62.01 | 61.38 | 2309256 |
| 1777329000 | 62.42 | 0.21 | 0.34 | 62.07 | 62.49 | 61.92 | 2412990 |
| 1777069800 | 62.21 | 0.9 | 1.47 | 61.665 | 62.31 | 61.37 | 3960596 |
| 1776983400 | 61.31 | -0.47 | -0.76 | 61.49 | 61.97 | 60.23 | 4822715 |
| 1776897000 | 61.78 | 1.2 | 1.98 | 61.45 | 61.83 | 61.28 | 2734485 |
| 1776810600 | 60.58 | -0.79 | -1.29 | 61.63 | 61.81 | 60.32 | 4333816 |
| 1776724200 | 61.37 | -0.25 | -0.41 | 61.38 | 61.5779 | 60.93 | 4256849 |
| 1776465000 | 61.62 | 1.44 | 2.39 | 60.94 | 62.02 | 60.9 | 5337136 |
| 1776378600 | 60.18 | 0.28 | 0.47 | 60.09 | 60.39 | 59.67 | 4748088 |
| 1776292200 | 59.9 | 0.91 | 1.54 | 59.13 | 59.97 | 58.955 | 3148308 |
| 1776205800 | 58.99 | 1.41 | 2.45 | 57.87 | 59.0173 | 57.85 | 15326365 |
| 1776119400 | 57.58 | 1.1 | 1.95 | 56.14 | 57.63 | 56.02 | 2682503 |
| 1775860200 | 56.48 | -0.11 | -0.19 | 56.8 | 56.925 | 56.34 | 1980509 |
| 1775773800 | 56.59 | 0.65 | 1.16 | 55.78 | 56.81 | 55.59 | 2999792 |
| 1775687400 | 55.94 | 2.69 | 5.05 | 56.018 | 56.14 | 55.23 | 4115312 |
| 1775601000 | 53.25 | 0.03 | 0.06 | 52.85 | 53.31 | 51.94 | 5283856 |
| 1775514600 | 53.22 | 0.48 | 0.91 | 52.72 | 53.34 | 52.67 | 3103451 |
| 1775169000 | 52.74 | 0.09 | 0.17 | 51.22 | 53.06 | 51.01 | 4562943 |
| 1775082600 | 52.65 | 0.77 | 1.48 | 52.45 | 53.185 | 52.31 | 5813439 |
| 1774996200 | 51.88 | 2.82 | 5.75 | 50.12 | 52.07 | 49.9801 | 8036472 |
| 1774909800 | 49.06 | -0.32 | -0.65 | 50.3 | 50.35 | 48.6308 | 6818068 |
| 1774650600 | 49.38 | -1.78 | -3.48 | 50.73 | 50.745 | 49.235 | 5167959 |
| 1774564200 | 51.16 | -1.88 | -3.54 | 52.26 | 52.72 | 51.11 | 4252631 |
| 1774477800 | 53.04 | 0.45 | 0.86 | 53.34 | 53.7 | 52.64 | 3238281 |
| 1774391400 | 52.59 | -0.37 | -0.70 | 52.31 | 53.21 | 52.06 | 4908282 |
| 1774305000 | 52.96 | 1.1 | 2.12 | 53.36 | 54.11 | 52.73 | 19826281 |
| 1774045800 | 51.86 | -1.56 | -2.92 | 53.17 | 53.19 | 51.26 | 5649033 |
| 1773959400 | 53.42 | -0.31 | -0.58 | 52.96 | 53.92 | 52.68 | 4876049 |
| 1773873000 | 53.73 | -1.52 | -2.75 | 54.85 | 55.06 | 53.68 | 4071618 |
| 1773786600 | 55.25 | 0.3 | 0.55 | 55.51 | 55.85 | 55.13 | 1870069 |
| 1773700200 | 54.95 | 1.07 | 1.99 | 54.85 | 55.46 | 54.67 | 3000162 |
| 1773441000 | 53.88 | -0.63 | -1.16 | 55.025 | 55.525 | 53.74 | 3960201 |
| 1773354600 | 54.51 | -1.74 | -3.09 | 55.36 | 55.455 | 54.505 | 4510387 |
| 1773268200 | 56.25 | -0.12 | -0.21 | 56.47 | 56.87 | 55.75 | 3009162 |
| 1773181800 | 56.37 | -0.23 | -0.41 | 56.49 | 57.43 | 56 | 5830625 |
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
