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 | 1.095 | 0.525595795234 | 208.335 | 209.65 | 205.75 | 195300 | 206.84053907 | SP |
| 4 | -4.3871 | -2.05180034712 | 213.8171 | 215.5 | 205.75 | 129207 | 209.30401965 | SP |
| 12 | -6.8 | -3.14479951903 | 216.23 | 224.4 | 205.75 | 99607 | 214.05566956 | SP |
| 26 | 3.37 | 1.63544598661 | 206.06 | 224.4 | 204.72 | 94029 | 214.01605248 | SP |
| 52 | 18.23 | 9.53451882845 | 191.2 | 224.4 | 189.56 | 104091 | 205.78848431 | SP |
| 156 | 10.92 | 5.50098231827 | 198.51 | 224.4 | 170.83 | 147011 | 193.73621388 | SP |
| 260 | 46.46 | 28.5083144137 | 162.97 | 224.4 | 120.7 | 154169 | 181.01881011 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 209.43 | 1.43 | 0.69 | 208.62 | 209.9135 | 208.62 | 121846 |
| 1737070200 | 208 | 1.46 | 0.71 | 206.49 | 208.36 | 205.75 | 138031 |
| 1736983800 | 206.54 | -0.44 | -0.21 | 208.22 | 208.805 | 206.43 | 508840 |
| 1736897400 | 206.98 | 0.16 | 0.08 | 207.17 | 207.5182 | 206.08 | 93337 |
| 1736811000 | 206.82 | 0.14 | 0.07 | 206.68 | 207.4085 | 205.9632 | 127157 |
| 1736551800 | 206.68 | -2.38 | -1.14 | 208.35 | 208.91 | 206.5251 | 114382 |
| 1736379000 | 209.06 | 0.82 | 0.39 | 208.25 | 209.23 | 207.14 | 97056 |
| 1736292600 | 208.24 | -0.79 | -0.38 | 209.59 | 210.43 | 208 | 136804 |
| 1736206200 | 209.03 | -2.11 | -1.00 | 211.06 | 211.36 | 208.72 | 170165 |
| 1735947000 | 211.14 | 0.34 | 0.16 | 211.29 | 211.9284 | 210.1501 | 72938 |
| 1735860600 | 210.8 | -0.58 | -0.27 | 211.84 | 212.77 | 210.08 | 118253 |
| 1735687800 | 211.38 | 0.42 | 0.20 | 211.4 | 212.01 | 210.45 | 119438 |
| 1735601400 | 210.96 | -2.82 | -1.32 | 212.33 | 212.33 | 210.3335 | 90124 |
| 1735342200 | 213.78 | -1.15 | -0.54 | 213.87 | 214.6919 | 212.71 | 82792 |
| 1735255800 | 214.93 | 0.61 | 0.28 | 213.98 | 215.02 | 213.98 | 50941 |
| 1735077840 | 214.32 | 1.77 | 0.83 | 212.45 | 214.51 | 212.45 | 55585 |
| 1734996600 | 212.55 | -1.28 | -0.60 | 213.2 | 213.451 | 210.6836 | 120893 |
| 1734737400 | 213.83 | 0.04 | 0.02 | 213.39 | 215.5 | 212.7201 | 150959 |
| 1734651000 | 213.79 | -1.17 | -0.54 | 215.59 | 215.985 | 213.79 | 120545 |
| 1734564600 | 214.96 | -5 | -2.27 | 218 | 218.42 | 214.96 | 115329 |
| 1734478200 | 219.96 | -0.82 | -0.37 | 220.13 | 220.84 | 219.52 | 106548 |
| 1734391800 | 220.78 | -0.62 | -0.28 | 221.23 | 222.57 | 220.305 | 112264 |
| 1734132600 | 221.4 | -0.3 | -0.14 | 221.19 | 222.4 | 220.16 | 47198 |
| 1734046200 | 221.7 | 0.34 | 0.15 | 222.55 | 222.715 | 221.44 | 70056 |
| 1733959800 | 221.36 | -1.16 | -0.52 | 223.01 | 223.79 | 221.23 | 105835 |
| 1733873400 | 222.52 | 1.23 | 0.56 | 221.12 | 223.007 | 220.7946 | 70584 |
| 1733787000 | 221.29 | -1.04 | -0.47 | 222.59 | 222.78 | 221.03 | 55762 |
| 1733527800 | 222.33 | -0.83 | -0.37 | 223.49 | 224.4 | 222.31 | 62092 |
| 1733441400 | 223.16 | 0.71 | 0.32 | 222.85 | 223.4797 | 222.09 | 65582 |
| 1733355000 | 222.45 | -0.27 | -0.12 | 222.07 | 222.45 | 221.31 | 64151 |
| 1733268600 | 222.72 | -0.7 | -0.31 | 223.54 | 223.54 | 222.19 | 47889 |
| 1733182200 | 223.42 | -0.2 | -0.09 | 223.64 | 223.78 | 222.0801 | 80033 |
| 1732917840 | 223.62 | 0.9 | 0.40 | 222.81 | 224.05 | 222.57 | 31315 |
| 1732750200 | 222.72 | 0.24 | 0.11 | 223.43 | 223.86 | 222.25 | 67217 |
| 1732663800 | 222.48 | 1.1 | 0.50 | 221.35 | 222.72 | 221.22 | 74392 |
| 1732577400 | 221.38 | 1.15 | 0.52 | 221.76 | 222.4 | 220.8 | 104379 |
| 1732318200 | 220.23 | 2.36 | 1.08 | 218.97 | 220.46 | 218.97 | 86810 |
| 1732231800 | 217.87 | 2.59 | 1.20 | 215.54 | 218.168 | 214.955 | 85690 |
| 1732145400 | 215.28 | -0.37 | -0.17 | 214.34 | 215.28 | 213.38 | 88668 |
| 1732059000 | 215.65 | 0.93 | 0.43 | 215.22 | 216.1176 | 214.01 | 369312 |
| 1731972600 | 214.72 | 1.48 | 0.69 | 213.67 | 214.9461 | 213.415 | 64033 |
| 1731713400 | 213.24 | -1.62 | -0.75 | 214.69 | 214.7799 | 213.16 | 68383 |
| 1731627000 | 214.86 | -0.79 | -0.37 | 215.28 | 216.07 | 214.8101 | 85297 |
| 1731540600 | 215.65 | 0.17 | 0.08 | 215.47 | 215.93 | 214.76 | 82632 |
| 1731454200 | 215.48 | 0.09 | 0.04 | 215.92 | 216.2751 | 215.02 | 76456 |
| 1731367800 | 215.39 | -0.71 | -0.33 | 216.17 | 217.6296 | 215.1301 | 110594 |
| 1731108600 | 216.1 | 2.85 | 1.34 | 213.45 | 216.68 | 213.45 | 82359 |
| 1731022200 | 213.25 | 0.77 | 0.36 | 212.83 | 214.3546 | 212.5699 | 106784 |
| 1730935800 | 212.48 | -2.42 | -1.13 | 216.34 | 216.34 | 211.76 | 140381 |
| 1730849400 | 214.9 | 1.76 | 0.83 | 212.77 | 214.9 | 212.69 | 83394 |
| 1730763000 | 213.14 | 0.72 | 0.34 | 212.53 | 213.515 | 212.53 | 72335 |
| 1730500200 | 212.42 | 0.37 | 0.17 | 212.82 | 213.06 | 212.2 | 141778 |
| 1730413800 | 212.05 | -0.52 | -0.24 | 212.32 | 213.274 | 212.05 | 66964 |
| 1730327400 | 212.57 | -0.56 | -0.26 | 212.98 | 213.54 | 212.39 | 64539 |
| 1730241000 | 213.13 | -1.98 | -0.92 | 214.25 | 214.591 | 213 | 49702 |
| 1730154600 | 215.11 | 0.44 | 0.20 | 215.3 | 215.9 | 215.05 | 76563 |
| 1729895400 | 214.67 | -1.29 | -0.60 | 216.23 | 216.5 | 214.51 | 54622 |
| 1729809000 | 215.96 | -0.44 | -0.20 | 216.28 | 216.73 | 215.44 | 101716 |
| 1729722600 | 216.4 | -0.38 | -0.18 | 215.71 | 216.61 | 215.31 | 72442 |
| 1729636200 | 216.78 | 1.43 | 0.66 | 215.22 | 217.02 | 215.22 | 57498 |
| 1729549800 | 215.35 | -1.84 | -0.85 | 217.14 | 217.49 | 215.25 | 164976 |
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
