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 | 5.4 | 7.67045454545 | 70.4 | 76 | 70.4 | 3193 | 73.68475319 | SP |
| 4 | 1.9963 | 2.70487793972 | 73.8037 | 76 | 67.6332 | 6740 | 70.51040409 | SP |
| 12 | 2.72 | 3.72194854953 | 73.08 | 78.4701 | 67.6332 | 5516 | 72.73445178 | SP |
| 26 | 21.8 | 40.3703703704 | 54 | 78.4701 | 51.82 | 6638 | 67.94231828 | SP |
| 52 | 23.85 | 45.9095283927 | 51.95 | 78.4701 | 49.6766 | 5940 | 63.93930559 | SP |
| 156 | -24.99 | -24.7941264014 | 100.79 | 117.3786 | 41 | 5986 | 73.18477931 | SP |
| 260 | -10.64 | -12.3091161499 | 86.44 | 117.3786 | 28.4782 | 10995 | 66.95366777 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732663800 | 75.8 | 0.68 | 0.91 | 75.32 | 76 | 74.65 | 1743 |
| 1732577400 | 75.12 | 1.9 | 2.59 | 74.01 | 75.51 | 74.01 | 5955 |
| 1732318200 | 73.22 | 1.03 | 1.43 | 72.89 | 73.3597 | 72.89 | 3270 |
| 1732231800 | 72.1854 | 0.97 | 1.37 | 71.87 | 72.2902 | 71.291 | 1685 |
| 1732145400 | 71.2119 | -0.32 | -0.44 | 70.4 | 71.315 | 70.4 | 3311 |
| 1732059000 | 71.5292 | 0.69 | 0.97 | 70.06 | 71.77 | 70.06 | 385 |
| 1731972600 | 70.8398 | 1.16 | 1.66 | 69.33 | 70.8398 | 69.33 | 996 |
| 1731713400 | 69.6809 | 0.22 | 0.32 | 68.89 | 69.84 | 68.56 | 4876 |
| 1731627000 | 69.4587 | -1.36 | -1.93 | 69.8 | 70.41 | 69.4587 | 428 |
| 1731540600 | 70.8232 | 1.05 | 1.50 | 71.34 | 71.34 | 70.8232 | 827 |
| 1731454200 | 69.7759 | -1.8 | -2.51 | 71.44 | 71.44 | 69.7 | 4942 |
| 1731367800 | 71.5717 | -1.42 | -1.94 | 72.81 | 73.19 | 71.5717 | 13734 |
| 1731108600 | 72.99 | 2.48 | 3.52 | 70.63 | 72.99 | 70.63 | 1293 |
| 1731022200 | 70.5106 | 1.62 | 2.34 | 69.8 | 70.72 | 69.8 | 2714 |
| 1730935800 | 68.8954 | -3.66 | -5.04 | 71.81 | 71.81 | 67.6332 | 8888 |
| 1730849400 | 72.5546 | 1.97 | 2.79 | 70.23 | 72.5546 | 70.23 | 2968 |
| 1730763000 | 70.5845 | 1.51 | 2.19 | 69.44 | 70.9329 | 69.44 | 17913 |
| 1730500200 | 69.07 | -1.47 | -2.08 | 71.47 | 71.59 | 69.07 | 46690 |
| 1730413800 | 70.54 | -2.88 | -3.92 | 72.27 | 72.846 | 70.54 | 7829 |
| 1730327400 | 73.42 | 0.62 | 0.85 | 73.8037 | 73.82 | 73.23 | 4354 |
| 1730241000 | 72.7978 | -1.4 | -1.88 | 73.79 | 73.79 | 72.7978 | 508 |
| 1730154600 | 74.1954 | 0.47 | 0.64 | 74.55 | 75.2325 | 74.168 | 1238 |
| 1729895400 | 73.7218 | -1.25 | -1.67 | 76 | 76.2 | 73.7218 | 991 |
| 1729809000 | 74.971 | 0.32 | 0.43 | 74.97 | 75.48 | 74.93 | 685 |
| 1729722600 | 74.6479 | 1.37 | 1.87 | 73.11 | 74.6479 | 73.11 | 1650 |
| 1729636200 | 73.2747 | 0.41 | 0.56 | 72.85 | 73.3018 | 72.85 | 778 |
| 1729549800 | 72.8694 | -3.18 | -4.18 | 75.14 | 75.14 | 72.8694 | 5645 |
| 1729290600 | 76.0451 | 1.05 | 1.40 | 75.52 | 76.06 | 75.52 | 1383 |
| 1729204200 | 74.9971 | -1.04 | -1.37 | 75.71 | 75.71 | 74.97 | 2356 |
| 1729117800 | 76.042 | 1.17 | 1.57 | 75.23 | 76.26 | 74.86 | 5662 |
| 1729031400 | 74.87 | 1.96 | 2.68 | 73.66 | 75.5399 | 73.66 | 11081 |
| 1728945000 | 72.915 | 1.07 | 1.49 | 71.84 | 72.95 | 71.4076 | 22039 |
| 1728685800 | 71.8417 | 1.33 | 1.89 | 71.27 | 71.8417 | 71.27 | 1602 |
| 1728599400 | 70.51 | -1.18 | -1.65 | 70.83 | 71.155 | 70.09 | 17995 |
| 1728513000 | 71.6911 | 0.02 | 0.03 | 71.65 | 71.7 | 70.99 | 3591 |
| 1728426600 | 71.6666 | 0.47 | 0.66 | 71.92 | 71.92 | 71.2 | 598 |
| 1728340200 | 71.1969 | -0.86 | -1.20 | 71.41 | 71.41 | 70.55 | 3010 |
| 1728081000 | 72.06 | -1.12 | -1.53 | 72.48 | 72.48 | 71 | 5887 |
| 1727994600 | 73.1832 | -1.53 | -2.04 | 74.37 | 74.37 | 72.93 | 5618 |
| 1727908200 | 74.7087 | -0.53 | -0.71 | 74.26 | 74.835 | 73.73 | 2790 |
| 1727821800 | 75.2409 | -0.91 | -1.20 | 76.69 | 76.69 | 74.587 | 13318 |
| 1727735400 | 76.1552 | 1.18 | 1.58 | 74.28 | 76.1552 | 74.28 | 1772 |
| 1727476200 | 74.9732 | 0.18 | 0.24 | 75.16 | 76.0188 | 74.9732 | 1947 |
| 1727389800 | 74.795 | -1.54 | -2.02 | 76.3 | 76.3 | 74.36 | 7903 |
| 1727303400 | 76.3355 | -1.01 | -1.30 | 77.43 | 77.43 | 76.3355 | 981 |
| 1727217000 | 77.3443 | 0.09 | 0.12 | 77 | 77.3443 | 77 | 696 |
| 1727130600 | 77.2534 | 1.5 | 1.98 | 76.28 | 77.2534 | 76.28 | 4027 |
| 1726871400 | 75.75 | -0.13 | -0.17 | 75.7 | 75.75 | 75.045 | 3243 |
| 1726785000 | 75.879 | -0.47 | -0.62 | 77.4 | 77.4 | 75.106 | 4618 |
| 1726698600 | 76.3529 | -0.33 | -0.43 | 77.02 | 77.02 | 76.24 | 8799 |
| 1726612200 | 76.6822 | -1.46 | -1.87 | 77.96 | 77.96 | 76.6822 | 4987 |
| 1726525800 | 78.1442 | 0.64 | 0.82 | 77.76 | 78.4701 | 77.76 | 8117 |
| 1726266600 | 77.5075 | 1.07 | 1.40 | 77.07 | 77.51 | 76.875 | 6600 |
| 1726180200 | 76.4371 | 0.11 | 0.14 | 76.54 | 76.54 | 74.84 | 4169 |
| 1726093800 | 76.3303 | -0.37 | -0.48 | 75.69 | 76.3303 | 73.9268 | 3037 |
| 1726007400 | 76.7017 | 2.58 | 3.48 | 74.11 | 76.7017 | 74.11 | 3167 |
| 1725921000 | 74.1193 | 1.79 | 2.48 | 72.65 | 74.35 | 72.18 | 3932 |
| 1725661800 | 72.3267 | -0.12 | -0.17 | 72.38 | 72.38 | 71.2207 | 1469 |
| 1725575400 | 72.45 | -0.57 | -0.78 | 73.41 | 73.72 | 72.23 | 7077 |
| 1725489000 | 73.0232 | 0.65 | 0.89 | 73.08 | 74.185 | 72.189 | 11179 |
| 1725402600 | 72.3772 | 0.13 | 0.18 | 71.79 | 73.13 | 71.6801 | 52510 |
| 1725057000 | 72.25 | 1.33 | 1.88 | 71.25 | 72.25 | 70.59 | 2748 |
| 1724970600 | 70.92 | -0.54 | -0.76 | 71.65 | 71.65 | 70.5895 | 2270 |
| 1724884200 | 71.4631 | -0.54 | -0.76 | 72.25 | 72.25 | 70.67 | 11321 |
| 1724797800 | 72.008 | 0.43 | 0.60 | 71.58 | 72.008 | 70.6092 | 2379 |
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
