Hot Features
Registrieren Sie sich für Echtzeit-Benachrichtigungen, benutzerdefinierte Portfolios und Marktbewegungen.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 0.44713143145 | 158.79 | 160.425 | 157.57 | 1383131 | 158.39285356 | SP |
| 4 | -0.31 | -0.193980351668 | 159.81 | 161.455 | 156.75 | 1575093 | 158.66181213 | SP |
| 12 | 7.9 | 5.2110817942 | 151.6 | 161.455 | 151.48 | 1201599 | 157.19773701 | SP |
| 26 | 15.49 | 10.7561974863 | 144.01 | 161.455 | 143.31 | 1507561 | 152.71622658 | SP |
| 52 | 24.88 | 18.4816520576 | 134.62 | 161.455 | 132.01 | 1433699 | 146.76387105 | SP |
| 156 | 53.5 | 50.4716981132 | 106 | 161.455 | 98.4009 | 1232121 | 129.64916908 | SP |
| 260 | 53.94 | 51.0989010989 | 105.56 | 161.455 | 94.59 | 1450856 | 118.56573813 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1783031400 | 159.47999 | 1.24 | 0.78 | 159.1 | 159.74 | 158.26499 | 1502384 |
| 1782945000 | 158.24 | 0.21 | 0.13 | 157.69999 | 159.1 | 157.57 | 1722122 |
| 1782858600 | 158.03 | -0.42 | -0.27 | 158.44 | 158.77 | 157.87 | 1084304 |
| 1782772200 | 158.44999 | 0.23 | 0.15 | 158.61 | 159.16999 | 157.75 | 1424585 |
| 1782513000 | 158.22 | -0.73 | -0.46 | 158.54 | 159.11 | 158.04 | 1260923 |
| 1782426600 | 158.94999 | 0.96 | 0.61 | 158.79 | 160.425 | 158.72 | 1423721 |
| 1782340200 | 157.99 | -0.14 | -0.09 | 158.21 | 158.66 | 157.405 | 2644711 |
| 1782253800 | 158.13 | -0.26 | -0.16 | 157.51 | 158.505 | 157.02 | 2375580 |
| 1782167400 | 158.38999 | 0.18 | 0.11 | 158.51 | 158.97 | 158.18 | 1702389 |
| 1781821800 | 158.21 | -0.87 | -0.55 | 159.41 | 159.4518 | 158.06 | 2741406 |
| 1781735400 | 159.08 | -1.34 | -0.84 | 160.41 | 161.455 | 158.61 | 1635491 |
| 1781649000 | 160.41999 | -0.04 | -0.02 | 160.85 | 161.3317 | 160.25 | 977117 |
| 1781562600 | 160.46 | 0.13 | 0.08 | 161.01 | 161.26 | 160.22999 | 1390643 |
| 1781303400 | 160.33 | 1.28 | 0.80 | 159.66 | 160.755 | 159.24 | 1139683 |
| 1781217000 | 159.05 | 1.84 | 1.17 | 157.775 | 159.725 | 157.58 | 1752349 |
| 1781130600 | 157.21 | -1.63 | -1.03 | 158.52 | 158.99 | 157.11 | 1385383 |
| 1781044200 | 158.84 | 0.72 | 0.46 | 158.81 | 159.50989 | 156.75 | 1216402 |
| 1780957800 | 158.12 | -0.12 | -0.08 | 158.99 | 159.29 | 157.88999 | 1305260 |
| 1780698600 | 158.24 | -2.16 | -1.35 | 160 | 160.1023 | 158.06 | 1459048 |
| 1780612200 | 160.4 | -0.08 | -0.05 | 159.81 | 160.53 | 159.27 | 1285651 |
| 1780525800 | 160.47999 | -0.69 | -0.43 | 160.9 | 161.29 | 160.38 | 1051772 |
| 1780439400 | 161.16999 | 1.98 | 1.24 | 159.93 | 161.27 | 159.84209 | 1105137 |
| 1780353000 | 159.19 | 0 | 0.00 | 158.51 | 159.5 | 158.19 | 1195363 |
| 1780093800 | 159.19 | 0.87 | 0.55 | 158.85 | 159.22 | 158.6 | 914017 |
| 1780007400 | 158.32 | -0.05 | -0.03 | 158.29 | 158.815 | 157.75 | 1080959 |
| 1779921000 | 158.37 | -0.31 | -0.20 | 158.72 | 159.06 | 158.2499 | 873915 |
| 1779834600 | 158.68 | -0.02 | -0.01 | 159.21 | 159.68 | 158.53 | 1407783 |
| 1779489000 | 158.69999 | 1.45 | 0.92 | 158 | 158.9599 | 157.61 | 843820 |
| 1779402600 | 157.25 | 0.5 | 0.32 | 156.38 | 157.275 | 155.8408 | 1080382 |
| 1779316200 | 156.75 | 0.84 | 0.54 | 156 | 157.11 | 155.601 | 968994 |
| 1779229800 | 155.91 | -0.72 | -0.46 | 155.75 | 156.64009 | 155.34 | 797591 |
| 1779143400 | 156.63 | 0.87 | 0.56 | 155.78 | 156.72 | 155.41999 | 1071600 |
| 1778884200 | 155.76 | -1.48 | -0.94 | 156.86 | 156.88 | 155.665 | 1067656 |
| 1778797800 | 157.24 | 1.6 | 1.03 | 156.47 | 157.6299 | 156.26 | 956528 |
| 1778711400 | 155.63999 | -0.32 | -0.21 | 155.56 | 155.8813 | 155.01 | 785488 |
| 1778625000 | 155.96 | 0.15 | 0.10 | 155.79 | 156.19999 | 154.75 | 1137701 |
| 1778538600 | 155.81 | 0.35 | 0.23 | 155.87 | 156.15 | 155.49 | 1218088 |
| 1778279400 | 155.46 | 0.3 | 0.19 | 155.94999 | 156 | 155.25 | 959039 |
| 1778193000 | 155.16 | -1.79 | -1.14 | 156.47 | 156.5942 | 154.83 | 1031804 |
| 1778106600 | 156.94999 | 0.62 | 0.40 | 156.97999 | 157.3984 | 156.44 | 918611 |
| 1778020200 | 156.33 | 1.09 | 0.70 | 155.61 | 156.865 | 155.29 | 1059973 |
| 1777933800 | 155.24 | -1.27 | -0.81 | 155.84 | 156.38 | 154.875 | 1113525 |
| 1777674600 | 156.51 | -0.68 | -0.43 | 157.37 | 157.47909 | 156.47 | 1189672 |
| 1777588200 | 157.19 | 2.69 | 1.74 | 154.71 | 157.345 | 154.54 | 939136 |
| 1777501800 | 154.5 | 0.21 | 0.14 | 154.35 | 154.69999 | 153.85 | 833782 |
| 1777415400 | 154.29 | -0.31 | -0.20 | 154.8 | 155.15 | 154.07 | 1021938 |
| 1777329000 | 154.6 | -0.35 | -0.23 | 154.8 | 155.69 | 154.4401 | 1063071 |
| 1777069800 | 154.94999 | -0.88 | -0.56 | 155.91999 | 156 | 154.56 | 884588 |
| 1776983400 | 155.83 | 1.01 | 0.65 | 155.05 | 156.18 | 154.74 | 1048143 |
| 1776897000 | 154.82 | 0.47 | 0.30 | 155.13999 | 155.44999 | 154.465 | 979045 |
| 1776810600 | 154.35 | -0.73 | -0.47 | 155.46 | 155.6 | 154.1 | 975563 |
| 1776724200 | 155.08 | -0.03 | -0.02 | 155.02 | 155.52 | 154.83 | 1109795 |
| 1776465000 | 155.11 | 1.28 | 0.83 | 154 | 155.6 | 153.94999 | 1256964 |
| 1776378600 | 153.83 | 0.78 | 0.51 | 153.005 | 153.93 | 153 | 1056685 |
| 1776292200 | 153.05 | -0.07 | -0.05 | 153.44 | 153.55 | 152.58 | 1059312 |
| 1776205800 | 153.12 | -0.07 | -0.05 | 152.81 | 153.35 | 152.24 | 968709 |
| 1776119400 | 153.19 | 1.13 | 0.74 | 151.61 | 153.19999 | 151.47999 | 1053170 |
| 1775860200 | 152.06 | -0.61 | -0.40 | 152.94 | 152.94 | 151.86 | 746053 |
| 1775773800 | 152.66999 | 0.58 | 0.38 | 151.6 | 153.09 | 151.55 | 940595 |
| 1775687400 | 152.09 | 3 | 2.01 | 150.97 | 152.11 | 150.79 | 1152654 |
| 1775601000 | 149.09 | 0.4 | 0.27 | 148.87 | 149.26 | 148.33 | 1116715 |
| 1775514600 | 148.69 | 0.58 | 0.39 | 147.94999 | 148.71 | 147.72999 | 1154830 |
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
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
