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 | -0.165 | -1.8771331058 | 8.79 | 8.79 | 8.55 | 154509 | 8.65442819 | CS |
| 4 | -0.305 | -3.41545352744 | 8.93 | 8.9408 | 8.55 | 195942 | 8.6923698 | CS |
| 12 | -0.405 | -4.48504983389 | 9.03 | 9.293 | 8.55 | 163070 | 8.91820555 | CS |
| 26 | -0.555 | -6.04575163399 | 9.18 | 9.42 | 8.55 | 155672 | 9.01250805 | CS |
| 52 | 0.195 | 2.31316725979 | 8.43 | 9.42 | 8.14 | 149414 | 8.80075945 | CS |
| 156 | -3.085 | -26.3450042699 | 11.71 | 11.7207 | 7.07 | 127330 | 8.81539821 | CS |
| 260 | -2.725 | -24.0088105727 | 11.35 | 12.8782 | 7.07 | 113530 | 9.65108938 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811000 | 8.57 | -0.06 | -0.70 | 8.67 | 8.67 | 8.55 | 128824 |
| 1736551800 | 8.63 | -0.06 | -0.69 | 8.68 | 8.68 | 8.59 | 174493 |
| 1736379000 | 8.69 | -0.02 | -0.23 | 8.73 | 8.74 | 8.68 | 117529 |
| 1736292600 | 8.71 | -0.04 | -0.46 | 8.7899999 | 8.7899999 | 8.67 | 197190 |
| 1736206200 | 8.75 | -0.07 | -0.79 | 8.82 | 8.82 | 8.6933 | 208936 |
| 1735947000 | 8.82 | -0.04 | -0.45 | 8.8699999 | 8.88 | 8.8 | 113213 |
| 1735860600 | 8.86 | 0.12 | 1.37 | 8.8 | 8.88 | 8.76 | 151758 |
| 1735687800 | 8.74 | 0.08 | 0.92 | 8.68 | 8.78 | 8.68 | 317076 |
| 1735601400 | 8.66 | 0.05 | 0.58 | 8.64 | 8.77 | 8.6 | 618620 |
| 1735342200 | 8.61 | -0.13 | -1.49 | 8.72 | 8.72 | 8.6 | 171328 |
| 1735255800 | 8.74 | 0.12 | 1.39 | 8.63 | 8.75 | 8.6199999 | 274519 |
| 1735077840 | 8.6199999 | 0.03 | 0.35 | 8.6199999 | 8.6699 | 8.56 | 79314 |
| 1734996600 | 8.59 | -0.08 | -0.92 | 8.63 | 8.72 | 8.59 | 140754 |
| 1734737400 | 8.67 | 0.1 | 1.17 | 8.63 | 8.68 | 8.6 | 188502 |
| 1734651000 | 8.57 | -0.16 | -1.83 | 8.72 | 8.7213999 | 8.5667 | 171051 |
| 1734564600 | 8.73 | -0.09 | -1.02 | 8.86 | 8.8897 | 8.66 | 141033 |
| 1734478200 | 8.82 | -0.14 | -1.56 | 8.93 | 8.9408 | 8.805 | 136870 |
| 1734391800 | 8.96 | -0.07 | -0.78 | 9 | 9.0201 | 8.96 | 185661 |
| 1734132600 | 9.03 | -0.05 | -0.55 | 9.06 | 9.07 | 8.98 | 175650 |
| 1734046200 | 9.08 | -0.1 | -1.09 | 9.18 | 9.18 | 9.0399999 | 120135 |
| 1733959800 | 9.18 | 0.03 | 0.33 | 9.19 | 9.2 | 9.15 | 117843 |
| 1733873400 | 9.15 | 0.02 | 0.22 | 9.15 | 9.15 | 9.11 | 73563 |
| 1733787000 | 9.13 | -0.04 | -0.44 | 9.1199999 | 9.1672 | 9.1 | 119646 |
| 1733527800 | 9.17 | 0.01 | 0.11 | 9.2 | 9.21 | 9.1199999 | 88919 |
| 1733441400 | 9.16 | -0.07 | -0.70 | 9.21 | 9.21 | 9.13 | 124037 |
| 1733355000 | 9.225 | 0 | 0.00 | 9.24 | 9.24 | 9.13 | 110575 |
| 1733268600 | 9.225 | -0.01 | -0.05 | 9.25 | 9.28 | 9.16 | 239531 |
| 1733182200 | 9.23 | 0.02 | 0.22 | 9.23 | 9.293 | 9.16 | 139266 |
| 1732917840 | 9.21 | 0.05 | 0.55 | 9.21 | 9.24 | 9.14 | 90677 |
| 1732750200 | 9.16 | 0.16 | 1.78 | 9.05 | 9.16 | 8.96 | 203997 |
| 1732663800 | 9 | 0 | 0.00 | 8.99 | 9.0071999 | 8.93 | 130207 |
| 1732577400 | 9 | 0.06 | 0.67 | 9.07 | 9.07 | 8.95 | 248187 |
| 1732318200 | 8.94 | 0.01 | 0.17 | 8.97 | 8.98 | 8.92 | 180874 |
| 1732231800 | 8.925 | -0.05 | -0.56 | 8.99 | 9.015 | 8.92 | 142348 |
| 1732145400 | 8.975 | -0.02 | -0.17 | 8.97 | 9.02 | 8.96 | 177578 |
| 1732059000 | 8.99 | -0.09 | -0.99 | 9.05 | 9.05 | 8.97 | 153567 |
| 1731972600 | 9.08 | 0.02 | 0.22 | 9.09 | 9.0937 | 8.97 | 155251 |
| 1731713400 | 9.06 | -0.12 | -1.31 | 9.1 | 9.1199999 | 9.03 | 122234 |
| 1731627000 | 9.18 | 0.03 | 0.33 | 9.16 | 9.1991 | 9.11 | 163704 |
| 1731540600 | 9.15 | 0.03 | 0.33 | 9.13 | 9.19 | 9.13 | 135560 |
| 1731454200 | 9.1199999 | -0.04 | -0.44 | 9.15 | 9.1550999 | 9.06 | 197910 |
| 1731367800 | 9.16 | 0.05 | 0.55 | 9.16 | 9.19 | 9.0399999 | 134307 |
| 1731108600 | 9.11 | 0.09 | 1.00 | 9.07 | 9.13 | 9.0399999 | 121588 |
| 1731022200 | 9.02 | 0.04 | 0.45 | 9.08 | 9.09 | 8.975 | 165160 |
| 1730935800 | 8.98 | -0.09 | -0.99 | 9 | 9.0399999 | 8.9122 | 205622 |
| 1730849400 | 9.07 | 0.01 | 0.11 | 9.1 | 9.1 | 8.9949999 | 139284 |
| 1730763000 | 9.06 | 0.05 | 0.55 | 9.05 | 9.08 | 9.02 | 172892 |
| 1730500200 | 9.01 | -0.03 | -0.33 | 9.06 | 9.0855 | 8.985 | 136712 |
| 1730413800 | 9.0399999 | 0.08 | 0.89 | 8.97 | 9.05 | 8.935 | 185742 |
| 1730327400 | 8.96 | 0.13 | 1.47 | 8.85 | 8.96 | 8.81 | 160120 |
| 1730241000 | 8.83 | -0.04 | -0.45 | 8.85 | 8.85 | 8.7701 | 156995 |
| 1730154600 | 8.8699999 | 0.01 | 0.11 | 8.85 | 8.9 | 8.85 | 105818 |
| 1729895400 | 8.86 | 0 | 0.00 | 8.89 | 8.9 | 8.84 | 130831 |
| 1729809000 | 8.86 | -0.03 | -0.28 | 8.8699999 | 8.88 | 8.81 | 124293 |
| 1729722600 | 8.885 | -0.09 | -0.95 | 8.96 | 8.96 | 8.8699999 | 155224 |
| 1729636200 | 8.97 | -0.05 | -0.55 | 9.03 | 9.05 | 8.97 | 109427 |
| 1729549800 | 9.02 | -0.07 | -0.77 | 9.08 | 9.08 | 9.02 | 91528 |
| 1729290600 | 9.09 | 0.06 | 0.66 | 9.03 | 9.11 | 9.02 | 206164 |
| 1729204200 | 9.03 | -0.03 | -0.33 | 9.05 | 9.05 | 9.02 | 194251 |
| 1729117800 | 9.06 | -0.05 | -0.55 | 9.05 | 9.075 | 9.0399999 | 97843 |
| 1729031400 | 9.11 | 0.05 | 0.55 | 9.13 | 9.13 | 9.06 | 166832 |
| 1728945000 | 9.06 | -0.01 | -0.11 | 9.07 | 9.08 | 9.05 | 185749 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
