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 | -1.82 | -2.34475650606 | 77.62 | 81.9 | 69.36 | 1654641 | 74.45266398 | SP |
| 4 | 0.28 | 0.370762711864 | 75.52 | 82.1 | 65.22 | 1199734 | 74.86359393 | SP |
| 12 | 26.61 | 54.096361049 | 49.19 | 82.1 | 46.15 | 1146611 | 66.96924067 | SP |
| 26 | 16.865 | 28.6162721642 | 58.935 | 82.1 | 46.15 | 1314616 | 63.08445464 | SP |
| 52 | 36.49 | 92.8262528619 | 39.31 | 82.1 | 34.835 | 1352380 | 55.86179587 | SP |
| 156 | 34.98 | 85.6932876041 | 40.82 | 82.1 | 21.15 | 1267339 | 47.45339325 | SP |
| 260 | -42.7 | -36.0337552743 | 118.5 | 136.4699 | 21.15 | 1039567 | 50.94861499 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781130600 | 72.7 | -2.35 | -3.13 | 74.74 | 78.22 | 72.5 | 1958008 |
| 1781044200 | 75.05 | 0.62 | 0.83 | 76.76 | 79.665 | 69.36 | 2924426 |
| 1780957800 | 74.43 | 1.88 | 2.59 | 75.46 | 76.47 | 74.04 | 1288032 |
| 1780698600 | 72.55 | -8.65 | -10.65 | 78.77 | 78.9 | 71.3301 | 1442062 |
| 1780612200 | 81.2 | 3.45 | 4.44 | 77.62 | 81.9 | 76.92 | 660678 |
| 1780525800 | 77.75 | -3.3 | -4.07 | 79.68 | 79.68 | 77.05 | 792564 |
| 1780439400 | 81.05 | 2.13 | 2.70 | 78.46 | 81.22 | 78.45 | 503402 |
| 1780353000 | 78.92 | -1.22 | -1.52 | 78.37 | 80.23 | 76.69 | 909394 |
| 1780093800 | 80.14 | -1.36 | -1.67 | 80.93 | 80.93 | 78.35 | 1208403 |
| 1780007400 | 81.5 | 1.31 | 1.63 | 79.54 | 82.1 | 78.19 | 897544 |
| 1779921000 | 80.19 | -0.14 | -0.17 | 80.8 | 81.27 | 79.35 | 970755 |
| 1779834600 | 80.33 | 4.34 | 5.71 | 78.59 | 80.3399 | 78.09 | 885250 |
| 1779489000 | 75.99 | 1.96 | 2.65 | 75.24 | 77.16 | 74.88 | 805209 |
| 1779402600 | 74.03 | 2.04 | 2.83 | 71.03 | 74.85 | 69.9115 | 1344506 |
| 1779316200 | 71.99 | 4.98 | 7.43 | 68.39 | 72.27 | 67.42 | 1445085 |
| 1779229800 | 67.01 | -2.23 | -3.22 | 67.57 | 68.5 | 65.22 | 1472088 |
| 1779143400 | 69.24 | -1.28 | -1.82 | 71.39 | 71.6 | 67.68 | 1489836 |
| 1778884200 | 70.52 | -5.49 | -7.22 | 72.6 | 72.65 | 70.23 | 1054363 |
| 1778797800 | 76.01 | 1.38 | 1.85 | 75.52 | 76.9299 | 74.06 | 743340 |
| 1778711400 | 74.63 | 0.06 | 0.08 | 74.86 | 75.34 | 72.51 | 782745 |
| 1778625000 | 74.57 | -2.26 | -2.94 | 75.72 | 75.75 | 71.15 | 1352301 |
| 1778538600 | 76.83 | 0.91 | 1.20 | 76.51 | 78.19 | 76.27 | 798390 |
| 1778279400 | 75.92 | 1.45 | 1.95 | 75.81 | 76.54 | 74.68 | 841935 |
| 1778193000 | 74.47 | -3.78 | -4.83 | 78.79 | 78.82 | 73.5811 | 1118170 |
| 1778106600 | 78.25 | 3.4 | 4.54 | 77.05 | 78.42 | 75.515 | 970922 |
| 1778020200 | 74.85 | 3.56 | 4.99 | 72.95 | 75.145 | 72.95 | 753781 |
| 1777933800 | 71.29 | -1.08 | -1.49 | 71.93 | 73.55 | 69.91 | 1298062 |
| 1777674600 | 72.37 | 0.95 | 1.33 | 71.92 | 72.81 | 70.32 | 1002004 |
| 1777588200 | 71.42 | 4.27 | 6.36 | 67.87 | 71.635 | 67.43 | 909103 |
| 1777501800 | 67.15 | -1.39 | -2.03 | 68.54 | 68.79 | 65.849999 | 1077275 |
| 1777415400 | 68.54 | -2.46 | -3.46 | 70.17 | 70.86 | 67.82 | 938956 |
| 1777329000 | 71 | 0.35 | 0.50 | 70.79 | 71.86 | 70.37 | 731820 |
| 1777069800 | 70.65 | 0.8 | 1.15 | 70.69 | 71.8 | 68.88 | 829117 |
| 1776983400 | 69.85 | -0.74 | -1.05 | 70.81 | 71.65 | 67.17 | 1678489 |
| 1776897000 | 70.59 | 1.42 | 2.05 | 71.5 | 71.75 | 69.44 | 843500 |
| 1776810600 | 69.17 | -2.17 | -3.04 | 71.99 | 73.21 | 68.61 | 1743212 |
| 1776724200 | 71.34 | 1.19 | 1.70 | 69.33 | 71.5846 | 69.21 | 1103819 |
| 1776465000 | 70.15 | 4.17 | 6.32 | 68.68 | 71.52 | 68.26 | 2472380 |
| 1776378600 | 65.98 | 0.4 | 0.61 | 65.56 | 66.26 | 64.58 | 728577 |
| 1776292200 | 65.58 | 0.5 | 0.77 | 65.12 | 65.709999 | 64.25 | 699262 |
| 1776205800 | 65.08 | 2.57 | 4.11 | 63.99 | 65.549099 | 63.39 | 857489 |
| 1776119400 | 62.51 | 2.58 | 4.31 | 59.23 | 62.72 | 59.1 | 1128969 |
| 1775860200 | 59.93 | -0.54 | -0.89 | 60.75 | 60.86 | 59.26 | 604476 |
| 1775773800 | 60.47 | 1.04 | 1.75 | 58.27 | 61.0553 | 58.27 | 598305 |
| 1775687400 | 59.43 | 4.83 | 8.85 | 60.1 | 60.6 | 58.11 | 1032919 |
| 1775601000 | 54.6 | 0.36 | 0.66 | 53.48 | 54.94 | 52.41 | 1613318 |
| 1775514600 | 54.24 | 0.73 | 1.36 | 53.33 | 54.62 | 52.89 | 1032469 |
| 1775169000 | 53.51 | 0.98 | 1.87 | 49.54 | 54.25 | 49.5 | 1143803 |
| 1775082600 | 52.53 | 0.98 | 1.90 | 52.73 | 54.3 | 52.29 | 906802 |
| 1774996200 | 51.55 | 4.9 | 10.50 | 48.63 | 52.09 | 48.215 | 1679247 |
| 1774909800 | 46.65 | -2.1 | -4.31 | 50.09 | 50.09 | 46.15 | 1397428 |
| 1774650600 | 48.75 | -2.77 | -5.38 | 50.595 | 51.035 | 48.35 | 1105549 |
| 1774564200 | 51.52 | -2.85 | -5.24 | 52.41 | 54.31 | 51.3699 | 894511 |
| 1774477800 | 54.37 | 1.81 | 3.44 | 54.35 | 55.12 | 52.9399 | 473966 |
| 1774391400 | 52.56 | 0.87 | 1.68 | 50.5 | 53.4 | 49.95 | 1114110 |
| 1774305000 | 51.69 | 3.08 | 6.34 | 51.51 | 54.05 | 50.94 | 1842228 |
| 1774045800 | 48.61 | -3.42 | -6.57 | 51.61 | 51.9199 | 47.458 | 1714815 |
| 1773959400 | 52.03 | 0.94 | 1.84 | 49.19 | 53.53 | 48.94 | 1894240 |
| 1773873000 | 51.09 | -2.61 | -4.86 | 52.6 | 53.08 | 51 | 1017047 |
| 1773786600 | 53.7 | 1.05 | 1.99 | 53.52 | 54.72 | 53 | 807722 |
| 1773700200 | 52.65 | 1.43 | 2.79 | 53.17 | 54.2399 | 52.34 | 761228 |
| 1773441000 | 51.22 | -0.61 | -1.18 | 52.89 | 53.74 | 50.6 | 1888578 |
| 1773354600 | 51.83 | -3.6 | -6.49 | 52.82 | 53.39 | 51.29 | 2533430 |
| 1773268200 | 55.43 | -0.34 | -0.61 | 55.08 | 56.401 | 53.95 | 1985623 |
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
