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 | -1.7954 | -1.18328610031 | 151.73 | 151.73 | 146.6198 | 1417 | 148.56860946 | SP |
| 4 | 0.9746 | 0.654269602578 | 148.96 | 152.87 | 146.6198 | 1271 | 150.10604917 | SP |
| 12 | 15.8346 | 11.8080536913 | 134.1 | 152.87 | 129.49 | 1052 | 144.96981333 | SP |
| 26 | 10.6346 | 7.63431442929 | 139.3 | 152.87 | 129.49 | 1483 | 141.6020509 | SP |
| 52 | 26.5846 | 21.5521686259 | 123.35 | 152.87 | 120.99 | 1556 | 136.4392181 | SP |
| 156 | 60.1346 | 66.9650334076 | 89.8 | 152.87 | 85.43 | 4559 | 113.51360524 | SP |
| 260 | 55.4646 | 58.7113369324 | 94.47 | 152.87 | 72.59 | 9740 | 99.83910059 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781303400 | 149.93459 | 0.51 | 0.34 | 150.54 | 150.54 | 149.93459 | 553 |
| 1781217000 | 149.41999 | 2.8 | 1.91 | 147.09 | 149.41999 | 147.09 | 737 |
| 1781130600 | 146.6198 | -1.94 | -1.30 | 148.05 | 148.05 | 146.6198 | 762 |
| 1781044200 | 148.5552 | -0.31 | -0.21 | 149.13 | 150.11 | 148.01499 | 1933 |
| 1780957800 | 148.8608 | 0.14 | 0.09 | 149.55 | 149.692 | 148.8608 | 2324 |
| 1780698600 | 148.7224 | -3.78 | -2.48 | 151.72999 | 151.72999 | 148.7224 | 1329 |
| 1780612200 | 152.50129 | 0.87 | 0.58 | 151.59 | 152.635 | 151.47 | 1997 |
| 1780525800 | 151.6293 | -1.22 | -0.80 | 152.38999 | 152.38999 | 151.6293 | 1121 |
| 1780439400 | 152.8462 | 0.61 | 0.40 | 152.18 | 152.87 | 152.13 | 1340 |
| 1780353000 | 152.2366 | 0.05 | 0.03 | 151.9 | 152.25 | 151.9 | 496 |
| 1780093800 | 152.18879 | 0.58 | 0.38 | 151.94 | 152.18879 | 151.87 | 1512 |
| 1780007400 | 151.61 | 0.48 | 0.32 | 150.97999 | 151.6892 | 150.97999 | 2827 |
| 1779921000 | 151.13229 | -0.07 | -0.05 | 151.21 | 151.21 | 150.6592 | 684 |
| 1779834600 | 151.2055 | 1.02 | 0.68 | 151.19999 | 151.29 | 150.81 | 757 |
| 1779489000 | 150.1851 | 0.33 | 0.22 | 150.08 | 150.1851 | 150.08 | 768 |
| 1779402600 | 149.8522 | 0.52 | 0.35 | 148.83 | 149.8522 | 148.83 | 356 |
| 1779316200 | 149.332 | 1.76 | 1.19 | 147.78 | 149.332 | 147.78 | 707 |
| 1779229800 | 147.5745 | -0.82 | -0.55 | 147.96 | 147.96 | 147.5745 | 1139 |
| 1779143400 | 148.38999 | 0.18 | 0.12 | 148.47999 | 148.63 | 147.97999 | 3073 |
| 1778884200 | 148.2138 | -2.05 | -1.37 | 148.96 | 148.96 | 148.2138 | 279 |
| 1778797800 | 150.2677 | 1.1 | 0.74 | 149.5 | 150.2677 | 149.5 | 310 |
| 1778711400 | 149.16999 | 0.54 | 0.36 | 148.33 | 149.36 | 148.33 | 1821 |
| 1778625000 | 148.6295 | -0.25 | -0.17 | 148.18 | 148.6295 | 148.18 | 172 |
| 1778538600 | 148.8825 | 0.31 | 0.21 | 148.26 | 149.0299 | 148.26 | 1461 |
| 1778279400 | 148.57 | 1.03 | 0.70 | 148.44 | 148.57 | 148.41999 | 1211 |
| 1778193000 | 147.5398 | -1.27 | -0.85 | 148.8 | 148.8 | 147.5398 | 2014 |
| 1778106600 | 148.8098 | 2.52 | 1.72 | 147.58 | 148.8098 | 147.58 | 662 |
| 1778020200 | 146.2922 | 1.24 | 0.85 | 146.13999 | 146.2922 | 146.13999 | 197 |
| 1777933800 | 145.0542 | -1.01 | -0.69 | 145.49 | 145.49 | 145.025 | 438 |
| 1777674600 | 146.0631 | 0.3 | 0.21 | 146.04 | 146.0631 | 146.04 | 406 |
| 1777588200 | 145.7593 | 2.06 | 1.43 | 144.27 | 145.7593 | 144.19 | 1220 |
| 1777501800 | 143.6994 | -0.45 | -0.31 | 144.09 | 144.09 | 143.6994 | 111 |
| 1777415400 | 144.15 | -0.79 | -0.55 | 144.36 | 144.36 | 144.15 | 159 |
| 1777329000 | 144.94139 | 0.02 | 0.01 | 144.62 | 144.94139 | 144.62 | 167 |
| 1777069800 | 144.9228 | 1 | 0.69 | 144.18 | 144.9228 | 144.18 | 353 |
| 1776983400 | 143.9246 | -0.53 | -0.37 | 144.06 | 144.4904 | 143.9246 | 416 |
| 1776897000 | 144.4581 | 1.06 | 0.74 | 144.12 | 144.4581 | 144.12 | 1588 |
| 1776810600 | 143.3981 | -1.29 | -0.89 | 144.83 | 144.83 | 143.3981 | 73 |
| 1776724200 | 144.69 | -0.34 | -0.24 | 144.55 | 144.69 | 144.55 | 4787 |
| 1776465000 | 145.03299 | 1.77 | 1.24 | 144.35 | 145.03299 | 144.35 | 727 |
| 1776378600 | 143.258 | 0.18 | 0.12 | 143.27 | 143.27 | 143.12 | 394 |
| 1776292200 | 143.08 | 0.8 | 0.56 | 142 | 143.08 | 142 | 3940 |
| 1776205800 | 142.285 | 1.91 | 1.36 | 141.11 | 142.285 | 141.11 | 2223 |
| 1776119400 | 140.38 | 0.99 | 0.71 | 138.96 | 140.695 | 138.96 | 1024 |
| 1775860200 | 139.3947 | -0.07 | -0.05 | 139.74 | 139.74 | 139.3947 | 488 |
| 1775773800 | 139.4597 | 0.7 | 0.51 | 138.41 | 139.4597 | 138.41 | 110 |
| 1775687400 | 138.75479 | 3.66 | 2.71 | 137.52 | 138.75479 | 137.52 | 757 |
| 1775601000 | 135.0909 | 0.06 | 0.05 | 134.38 | 135.0909 | 134.38 | 1514 |
| 1775514600 | 135.0282 | 0.65 | 0.49 | 134.37 | 135.0282 | 134.37 | 285 |
| 1775169000 | 134.3762 | -0.11 | -0.08 | 132.69 | 134.3762 | 132.69 | 348 |
| 1775082600 | 134.48929 | 1.24 | 0.93 | 134.41 | 134.8 | 134.38 | 313 |
| 1774996200 | 133.2529 | 3.76 | 2.91 | 130.97 | 133.2529 | 130.97 | 190 |
| 1774909800 | 129.49 | -0.39 | -0.30 | 130.72999 | 130.72999 | 129.49 | 2647 |
| 1774650600 | 129.87979 | -1.87 | -1.42 | 131.35 | 131.44 | 129.87 | 1271 |
| 1774564200 | 131.7503 | -2.34 | -1.74 | 133.19999 | 133.19999 | 131.7503 | 684 |
| 1774477800 | 134.086 | 0.76 | 0.57 | 134.41 | 134.54 | 134.086 | 569 |
| 1774391400 | 133.3243 | -0.41 | -0.30 | 132.75 | 133.37 | 132.75 | 652 |
| 1774305000 | 133.73169 | 1.83 | 1.39 | 133.8 | 134.13 | 133.68 | 724 |
| 1774045800 | 131.9027 | -2.47 | -1.84 | 134.1 | 134.1 | 131.9027 | 423 |
| 1773959400 | 134.3753 | -0.31 | -0.23 | 133.57 | 134.53899 | 133.57 | 949 |
| 1773873000 | 134.683 | -2.02 | -1.48 | 136.29 | 136.29 | 134.683 | 185 |
| 1773786600 | 136.7033 | 0.5 | 0.37 | 136.26 | 137.15 | 136.26 | 536 |
| 1773700200 | 136.2032 | 1.48 | 1.10 | 135.25 | 136.645 | 135.25 | 2602 |
| 1773441000 | 134.72399 | -1.03 | -0.76 | 136.11 | 136.11 | 134.72399 | 426 |
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
