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 | 2.3954 | 1.71848769639 | 139.39 | 161.04 | 133.22 | 7883 | 144.18912371 | SP |
| 4 | 30.7154 | 27.654092014 | 111.07 | 161.04 | 110.2599 | 4432 | 135.22035786 | SP |
| 12 | 74.0954 | 109.462845324 | 67.69 | 161.04 | 61.78 | 2510 | 117.94693612 | SP |
| 26 | 88.9654 | 168.431276032 | 52.82 | 161.04 | 50.7541 | 1447 | 106.77206278 | SP |
| 52 | 84.3054 | 146.669102296 | 57.48 | 161.04 | 43.2989 | 917 | 95.06118947 | SP |
| 156 | 89.7554 | 172.507015184 | 52.03 | 161.04 | 36.64 | 834 | 90.0551688 | SP |
| 260 | 89.7554 | 172.507015184 | 52.03 | 161.04 | 36.64 | 834 | 90.0551688 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780698600 | 141.7854 | -13.21 | -8.53 | 152.29 | 152.29 | 139.88999 | 9267 |
| 1780612200 | 155 | -3.13 | -1.98 | 148.74 | 155.29 | 148.65 | 5460 |
| 1780525800 | 158.13 | 0.72 | 0.46 | 159.02 | 161.04 | 155.77 | 3362 |
| 1780439400 | 157.4087 | 20.74 | 15.17 | 147.55 | 158.475 | 147.55 | 5992 |
| 1780353000 | 136.66999 | 0.09 | 0.06 | 136.44999 | 137.01 | 133.22 | 23273 |
| 1780093800 | 136.5833 | -0.9 | -0.65 | 139.38999 | 139.87 | 135.63 | 1330 |
| 1780007400 | 137.483 | 3.18 | 2.37 | 139.16999 | 139.16999 | 134.845 | 2195 |
| 1779921000 | 134.3046 | -5.82 | -4.15 | 139.69999 | 139.69999 | 132.3 | 5373 |
| 1779834600 | 140.12 | 7.38 | 5.56 | 138.29 | 140.31 | 137.84 | 3350 |
| 1779489000 | 132.74 | 2.62 | 2.02 | 131.85 | 134.36 | 131.85 | 4017 |
| 1779402600 | 130.118 | 1.46 | 1.13 | 128.19999 | 130.118 | 127.52 | 1345 |
| 1779316200 | 128.659 | 6.72 | 5.51 | 126.72 | 129.043 | 126.35 | 5533 |
| 1779229800 | 121.9419 | 1.18 | 0.98 | 119.59 | 123.72 | 119.59 | 2850 |
| 1779143400 | 120.7613 | -1.26 | -1.04 | 125.04 | 125.04 | 119.82 | 4485 |
| 1778884200 | 122.0256 | -5.51 | -4.32 | 120.25 | 123.13 | 119.65 | 4735 |
| 1778797800 | 127.5383 | 2.64 | 2.11 | 125.21 | 128.02 | 124.9299 | 4086 |
| 1778711400 | 124.8984 | 10.96 | 9.62 | 120.72 | 124.8984 | 119.79 | 1384 |
| 1778625000 | 113.9357 | -3.85 | -3.27 | 115.02 | 115.02 | 110.2599 | 2111 |
| 1778538600 | 117.787 | 2.1 | 1.81 | 115.72 | 117.787 | 115.72 | 1860 |
| 1778279400 | 115.6911 | 5.48 | 4.98 | 111.07 | 115.78 | 111.07 | 1467 |
| 1778193000 | 110.2072 | -3.67 | -3.22 | 113.34 | 113.34 | 110.2072 | 1341 |
| 1778106600 | 113.8759 | 0.98 | 0.87 | 112.12 | 113.8759 | 111.5082 | 1779 |
| 1778020200 | 112.891 | 4.06 | 3.73 | 110.38 | 113.305 | 110.165 | 1242 |
| 1777933800 | 108.8317 | -0.99 | -0.90 | 111.08 | 111.08 | 108.77 | 1147 |
| 1777674600 | 109.82 | 1.15 | 1.06 | 108.06 | 110.5 | 108.06 | 2142 |
| 1777588200 | 108.67 | 4.53 | 4.35 | 104.73 | 108.7 | 104.6 | 6926 |
| 1777501800 | 104.1435 | 5.8 | 5.90 | 102.3 | 104.47 | 102.0902 | 6073 |
| 1777415400 | 98.3402 | -1.4 | -1.40 | 99.32 | 99.32 | 97.5 | 3904 |
| 1777329000 | 99.74 | 0.23 | 0.24 | 98.85 | 99.74 | 98.85 | 1974 |
| 1777069800 | 99.5051 | 1.18 | 1.20 | 101.62 | 101.62 | 98.55 | 6383 |
| 1776983400 | 98.33 | 9.67 | 10.90 | 95.24 | 100.33 | 95.24 | 7901 |
| 1776897000 | 88.6647 | 1.25 | 1.43 | 88.08 | 88.6647 | 87.08 | 401 |
| 1776810600 | 87.4182 | 0.11 | 0.12 | 88.14 | 88.14 | 87.22 | 256 |
| 1776724200 | 87.3117 | 0.33 | 0.37 | 86.8 | 87.49 | 86.65 | 425 |
| 1776465000 | 86.9859 | 5.12 | 6.25 | 85.02 | 87.05 | 84.41 | 3112 |
| 1776378600 | 81.8704 | 1.98 | 2.48 | 79.75 | 81.8704 | 79.75 | 550 |
| 1776292200 | 79.8888 | -0.43 | -0.53 | 80.03 | 80.03 | 79.02 | 1142 |
| 1776205800 | 80.316 | 0.9 | 1.13 | 80.33 | 80.93 | 79.45 | 2696 |
| 1776119400 | 79.4148 | 1.37 | 1.76 | 78.63 | 79.4148 | 78.3199 | 1090 |
| 1775860200 | 78.0406 | 0.53 | 0.69 | 78.5 | 78.5 | 78.0406 | 1298 |
| 1775773800 | 77.5079 | 2.12 | 2.81 | 75.69 | 77.5079 | 75.69 | 709 |
| 1775687400 | 75.391 | 4.1 | 5.75 | 75.34 | 75.391 | 75.34 | 193 |
| 1775601000 | 71.2902 | 0.1 | 0.15 | 71.52 | 71.52 | 70.12 | 253 |
| 1775514600 | 71.1863 | 2.1 | 3.04 | 69.04 | 72.52 | 69.04 | 349 |
| 1775169000 | 69.0874 | -0.05 | -0.08 | 66.01 | 69.0874 | 66.01 | 764 |
| 1775082600 | 69.14 | -0.09 | -0.13 | 69.02 | 69.59 | 68.925 | 1291 |
| 1774996200 | 69.2323 | 5.65 | 8.88 | 65.61 | 69.2323 | 65.379999 | 253 |
| 1774909800 | 63.5842 | -1.93 | -2.95 | 66.69 | 66.87 | 63.5842 | 504 |
| 1774650600 | 65.5181 | -0.73 | -1.10 | 65.41 | 66.209999 | 65.41 | 219 |
| 1774564200 | 66.25 | -0.68 | -1.01 | 66.93 | 68.095 | 66.25 | 1532 |
| 1774477800 | 66.9264 | 3.01 | 4.71 | 65.79 | 66.95 | 65.79 | 448 |
| 1774391400 | 63.9131 | 0.68 | 1.08 | 61.78 | 64.23 | 61.78 | 1039 |
| 1774305000 | 63.2308 | 1.39 | 2.25 | 63.06 | 64 | 63.06 | 226 |
| 1774045800 | 61.8394 | -2.91 | -4.49 | 64.95 | 64.95 | 61.8394 | 257 |
| 1773959400 | 64.747699 | -2.17 | -3.25 | 63.52 | 65.28 | 63.37 | 304 |
| 1773873000 | 66.9216 | -0.79 | -1.17 | 68.33 | 68.33 | 66.9216 | 265 |
| 1773786600 | 67.7162 | 0.42 | 0.63 | 68.585 | 68.585 | 67.7 | 287 |
| 1773700200 | 67.294 | 0.33 | 0.49 | 68.18 | 68.27 | 67.294 | 499 |
| 1773441000 | 66.9648 | -0.21 | -0.31 | 67.69 | 68.3 | 66.9648 | 216 |
| 1773354600 | 67.1728 | -1.33 | -1.94 | 69.28 | 69.28 | 67.1728 | 293 |
| 1773268200 | 68.5031 | 1.25 | 1.86 | 68.45 | 68.5031 | 67.67 | 414 |
| 1773181800 | 67.2545 | 0.01 | 0.02 | 67.33 | 68.4498 | 67.2545 | 586 |
| 1773095400 | 67.2409 | 4.09 | 6.48 | 63.12 | 67.2409 | 62.39 | 667 |
| 1772839800 | 63.1463 | -3.79 | -5.66 | 63.78 | 63.9 | 63.1463 | 264 |
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
