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 | 5.1911 | 6.42701498081 | 80.77 | 85.9611 | 80.74 | 3177 | 83.46219933 | SP |
| 4 | 6.9211 | 8.75645242915 | 79.04 | 85.9611 | 74.3 | 9246 | 77.93900625 | SP |
| 12 | 12.4911 | 17.0016333197 | 73.47 | 85.9611 | 72.68 | 7879 | 79.38391287 | SP |
| 26 | 19.8911 | 30.1060995913 | 66.07 | 85.9611 | 58.9 | 6826 | 73.85702614 | SP |
| 52 | 33.9911 | 65.4052337887 | 51.97 | 85.9611 | 45.685 | 5300 | 67.27008214 | SP |
| 156 | 20.9311 | 32.1868368445 | 65.03 | 86.61 | 40.2622 | 4062 | 67.02516883 | SP |
| 260 | 20.6011 | 31.5194308446 | 65.36 | 86.61 | 29.22 | 4745 | 63.45889144 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732663800 | 85.9611 | 2.65 | 3.18 | 83.66 | 85.9611 | 83.46 | 1419 |
| 1732577400 | 83.3105 | 0.26 | 0.31 | 84.33 | 84.4 | 82.63 | 2444 |
| 1732318200 | 83.0492 | -1.01 | -1.20 | 84.73 | 84.73 | 83.0492 | 4238 |
| 1732231800 | 84.0615 | 2.94 | 3.62 | 81.56 | 84.0615 | 80.74 | 5711 |
| 1732145400 | 81.1238 | 0.1 | 0.12 | 80.77 | 81.3 | 80.77 | 2073 |
| 1732059000 | 81.0259 | 0.99 | 1.24 | 79.56 | 81.0259 | 78.74 | 16783 |
| 1731972600 | 80.0344 | 1.24 | 1.57 | 78.59 | 80.429 | 78.59 | 2257 |
| 1731713400 | 78.7977 | 2.42 | 3.17 | 76.6 | 78.7977 | 76.6 | 1129 |
| 1731627000 | 76.3732 | -0.65 | -0.84 | 76.64 | 77.18 | 76.3732 | 1025 |
| 1731540600 | 77.0182 | -0.31 | -0.40 | 77.58 | 78.01 | 76.66 | 6150 |
| 1731454200 | 77.3252 | -1.79 | -2.26 | 78.84 | 78.96 | 76.93 | 22659 |
| 1731367800 | 79.1126 | 0.36 | 0.46 | 79.04 | 79.7 | 78.75 | 5068 |
| 1731108600 | 78.7519 | 2.82 | 3.72 | 76.4 | 78.98 | 76.4 | 7496 |
| 1731022200 | 75.9286 | 0.2 | 0.26 | 76.34 | 77.02 | 75.5486 | 4241 |
| 1730935800 | 75.7284 | -1.37 | -1.77 | 76.27 | 76.27 | 74.3 | 13494 |
| 1730849400 | 77.0953 | 2.16 | 2.88 | 75.06 | 77.0953 | 74.47 | 5842 |
| 1730763000 | 74.94 | -1.94 | -2.52 | 75.39 | 75.39 | 74.5 | 24384 |
| 1730500200 | 76.88 | -3.84 | -4.75 | 80.93 | 80.93 | 76.84 | 44975 |
| 1730413800 | 80.7168 | 1.85 | 2.34 | 79.31 | 81.53 | 79.21 | 8308 |
| 1730327400 | 78.8692 | -0.44 | -0.56 | 79.04 | 79.782119 | 78.71 | 5221 |
| 1730241000 | 79.3108 | -3.59 | -4.33 | 80.97 | 80.97 | 79.3108 | 4640 |
| 1730154600 | 82.902 | 1.43 | 1.76 | 82.22 | 83.24 | 82.22 | 3878 |
| 1729895400 | 81.4681 | -2.64 | -3.14 | 85.35 | 85.35 | 81.4681 | 7181 |
| 1729809000 | 84.1088 | -0.99 | -1.17 | 85.3 | 85.48 | 83.63 | 6981 |
| 1729722600 | 85.1036 | 1.44 | 1.72 | 83.87 | 85.1036 | 83.87 | 5210 |
| 1729636200 | 83.6637 | -0.47 | -0.56 | 83.02 | 83.6637 | 82.254 | 1960 |
| 1729549800 | 84.1309 | -0.69 | -0.82 | 85.21 | 85.3 | 83.86 | 6447 |
| 1729290600 | 84.8239 | 0.87 | 1.04 | 83.9 | 84.8239 | 83.67 | 3550 |
| 1729204200 | 83.9531 | -1.57 | -1.83 | 85.44 | 85.63 | 83.9531 | 2999 |
| 1729117800 | 85.52 | 3.35 | 4.08 | 82.36 | 85.66 | 82.36 | 5528 |
| 1729031400 | 82.1705 | 0.61 | 0.74 | 82.16 | 83.12 | 82.16 | 4970 |
| 1728945000 | 81.565 | 2.12 | 2.67 | 79.53 | 81.565 | 79.53 | 9498 |
| 1728685800 | 79.4473 | 1.13 | 1.44 | 76.72 | 79.4473 | 76.72 | 6848 |
| 1728599400 | 78.3222 | -0.41 | -0.52 | 79.03 | 79.8 | 78.3222 | 2069 |
| 1728513000 | 78.7314 | -1.45 | -1.81 | 80.15 | 80.15 | 77.771 | 17213 |
| 1728426600 | 80.1812 | 0.21 | 0.26 | 80.94 | 81.12 | 80.1812 | 7985 |
| 1728340200 | 79.9695 | -3.98 | -4.74 | 83.22 | 83.22 | 79.7844 | 11595 |
| 1728081000 | 83.9484 | -0.32 | -0.38 | 83.27 | 83.99 | 82.373 | 13199 |
| 1727994600 | 84.27 | -0.14 | -0.16 | 85.39 | 85.39 | 83.84 | 12274 |
| 1727908200 | 84.407 | 0.19 | 0.23 | 83.51 | 84.51 | 83.32 | 5131 |
| 1727821800 | 84.2143 | 1.32 | 1.60 | 82.91 | 84.32 | 81.7878 | 10816 |
| 1727735400 | 82.89 | 0.73 | 0.89 | 82.81 | 82.9 | 81.44 | 5449 |
| 1727476200 | 82.16 | 1.5 | 1.86 | 81.37 | 82.515 | 81.37 | 5707 |
| 1727389800 | 80.6574 | -1.03 | -1.26 | 81.3 | 81.77 | 80.32 | 4942 |
| 1727303400 | 81.6872 | 0.7 | 0.87 | 81.13 | 82.01 | 80.47 | 4584 |
| 1727217000 | 80.9839 | -1.45 | -1.76 | 81.36 | 82.0136 | 80.9839 | 4097 |
| 1727130600 | 82.4381 | 1.42 | 1.75 | 81.61 | 82.45 | 81.18 | 11301 |
| 1726871400 | 81.02 | 4.28 | 5.58 | 78.03 | 81.02 | 78.03 | 5468 |
| 1726785000 | 76.7364 | -0.86 | -1.11 | 77.12 | 77.2909 | 75.9 | 9406 |
| 1726698600 | 77.6001 | -1.13 | -1.43 | 79.33 | 82.82 | 77 | 21913 |
| 1726612200 | 78.7265 | -0.48 | -0.61 | 79.57 | 79.57 | 78.43 | 7440 |
| 1726525800 | 79.21 | 1.46 | 1.88 | 78.98 | 79.35 | 78.36 | 13313 |
| 1726266600 | 77.7482 | 2.05 | 2.71 | 76.71 | 77.7482 | 75.8787 | 6136 |
| 1726180200 | 75.6964 | 0.25 | 0.34 | 76.08 | 76.08 | 75.13 | 6589 |
| 1726093800 | 75.4426 | 0.5 | 0.67 | 75.31 | 75.4426 | 73.22 | 5662 |
| 1726007400 | 74.9407 | 0.83 | 1.12 | 74.805 | 75.3885 | 74.615 | 5389 |
| 1725921000 | 74.1118 | 1.33 | 1.82 | 72.83 | 74.1118 | 72.68 | 7739 |
| 1725661800 | 72.7863 | -1.31 | -1.77 | 74.3 | 74.5 | 72.768 | 5480 |
| 1725575400 | 74.0975 | -0.62 | -0.84 | 76.11 | 76.11 | 73.9101 | 3271 |
| 1725489000 | 74.722 | 1.44 | 1.96 | 73.47 | 75.4635 | 73.47 | 3976 |
| 1725402600 | 73.2844 | -0.44 | -0.60 | 73.14 | 74.25 | 73.1 | 48439 |
| 1725057000 | 73.7271 | 1.26 | 1.74 | 72.8 | 73.75 | 72.8 | 4974 |
| 1724970600 | 72.4696 | 0.56 | 0.78 | 72.42 | 72.63 | 71.19 | 4903 |
| 1724884200 | 71.9108 | 0.04 | 0.05 | 72.15 | 72.5046 | 71.7 | 6195 |
| 1724797800 | 71.8757 | -0.94 | -1.29 | 72.82 | 72.83 | 71.8757 | 3045 |
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
Premium
