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 | 0.00989999999999 | 0.0244082840237 | 40.56 | 40.73 | 40.44 | 16935 | 40.58073403 | SP |
| 4 | 0.6199 | 1.55168961202 | 39.95 | 40.73 | 39.91 | 6479 | 40.44046268 | SP |
| 12 | 0.2899 | 0.719712015889 | 40.28 | 41.1987 | 39.88 | 4752 | 40.44468651 | SP |
| 26 | 0.3499 | 0.869965191447 | 40.22 | 41.97 | 39.7 | 4355 | 40.52426598 | SP |
| 52 | 0.3599 | 0.895050982343 | 40.21 | 41.97 | 39.06 | 3431 | 40.28545454 | SP |
| 156 | -0.4301 | -1.04902439024 | 41 | 41.97 | 37 | 2938 | 39.590819 | SP |
| 260 | -0.4301 | -1.04902439024 | 41 | 41.97 | 37 | 2938 | 39.590819 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193400 | 40.5699 | -0.05 | -0.12 | 40.52 | 40.6999 | 40.44 | 1584 |
| 1738107000 | 40.6167 | 0.04 | 0.09 | 40.61 | 40.73 | 40.48 | 5144 |
| 1738020600 | 40.5799 | 0.01 | 0.03 | 40.57 | 40.68 | 40.5195 | 55606 |
| 1737761400 | 40.5673 | 0.01 | 0.02 | 40.57 | 40.7 | 40.44 | 860 |
| 1737675000 | 40.56 | 0 | 0.00 | 40.56 | 40.56 | 40.56 | 0 |
| 1737588600 | 40.56 | 0.03 | 0.08 | 40.56 | 40.58 | 40.45 | 6129 |
| 1737502200 | 40.5295 | 0.14 | 0.36 | 40.48 | 40.53 | 40.48 | 3779 |
| 1737156600 | 40.3848 | 0.1 | 0.24 | 40.4 | 40.4 | 40.3848 | 824 |
| 1737070200 | 40.2884 | 0.05 | 0.12 | 40.31 | 40.41 | 40.265 | 2605 |
| 1736983800 | 40.2407 | 0.27 | 0.67 | 40.23 | 40.2407 | 40.185 | 1034 |
| 1736897400 | 39.9738 | 0.03 | 0.07 | 39.98 | 40.12 | 39.955 | 2894 |
| 1736811000 | 39.9444 | -0.09 | -0.23 | 40.04 | 40.04 | 39.91 | 3387 |
| 1736551800 | 40.0367 | -0.08 | -0.21 | 40.14 | 40.14 | 40 | 3236 |
| 1736379000 | 40.1215 | 0.02 | 0.04 | 40.05 | 40.1215 | 40.05 | 997 |
| 1736292600 | 40.105 | -0.18 | -0.43 | 40.37 | 40.37 | 40.105 | 667 |
| 1736206200 | 40.28 | 0.11 | 0.27 | 40.33 | 40.33 | 40.0101 | 4538 |
| 1735947000 | 40.1708 | 0.07 | 0.18 | 40.18 | 40.34 | 40.01 | 6936 |
| 1735860600 | 40.1 | 0.09 | 0.22 | 39.95 | 40.21 | 39.9401 | 5029 |
| 1735687800 | 40.0139 | -0.02 | -0.05 | 40.2 | 40.2 | 39.88 | 14320 |
| 1735601400 | 40.0336 | -0.17 | -0.43 | 40.26 | 40.26 | 40 | 3981 |
| 1735342200 | 40.2061 | -0.06 | -0.15 | 40.32 | 40.32 | 40.11 | 2576 |
| 1735255800 | 40.2671 | 0.09 | 0.22 | 40.01 | 40.2671 | 40.01 | 2111 |
| 1735077840 | 40.18 | 0.05 | 0.11 | 40.31 | 40.31 | 40.0201 | 2359 |
| 1734996600 | 40.135 | -0.16 | -0.39 | 40.32 | 40.32 | 40.0022 | 729 |
| 1734737400 | 40.2914 | 0.18 | 0.45 | 40.41 | 40.41 | 40.15 | 11075 |
| 1734651000 | 40.1122 | 0.02 | 0.04 | 40.34 | 40.34 | 40.1122 | 2132 |
| 1734564600 | 40.0969 | -0.37 | -0.91 | 40.4 | 40.4 | 39.94 | 5369 |
| 1734478200 | 40.4663 | -0.05 | -0.11 | 40.61 | 40.61 | 40.4453 | 2266 |
| 1734391800 | 40.5119 | 0.02 | 0.06 | 40.23 | 40.65 | 40.23 | 4650 |
| 1734132600 | 40.4884 | -0.1 | -0.24 | 40.67 | 40.67 | 40.4884 | 949 |
| 1734046200 | 40.5871 | -0.09 | -0.22 | 40.67 | 40.71 | 40.5871 | 7021 |
| 1733959800 | 40.6756 | 0.01 | 0.02 | 40.51 | 40.77 | 40.51 | 2490 |
| 1733873400 | 40.6682 | -0.02 | -0.04 | 40.7 | 40.79 | 40.52 | 2462 |
| 1733787000 | 40.6864 | -0.09 | -0.22 | 40.85 | 40.85 | 40.675 | 3297 |
| 1733527800 | 40.7778 | 0.09 | 0.23 | 40.8 | 40.89 | 40.7201 | 1824 |
| 1733441400 | 40.6849 | -0.09 | -0.22 | 40.77 | 40.78 | 40.6849 | 2862 |
| 1733355000 | 40.7744 | 0.13 | 0.33 | 40.92 | 40.92 | 40.6 | 3952 |
| 1733268600 | 40.6422 | 0.02 | 0.04 | 40.8 | 40.8 | 40.63 | 1551 |
| 1733182200 | 40.6253 | -0.23 | -0.56 | 40.63 | 40.6926 | 40.6253 | 587 |
| 1732917840 | 40.8528 | 0.1 | 0.24 | 40.94 | 40.94 | 40.8128 | 535 |
| 1732750200 | 40.7553 | -0.44 | -1.08 | 40.79 | 40.86 | 40.7273 | 1814 |
| 1732663800 | 41.1987 | 0.5 | 1.23 | 40.665 | 41.1987 | 40.665 | 309 |
| 1732577400 | 40.6977 | 0.12 | 0.29 | 40.66 | 40.78 | 40.66 | 1156 |
| 1732318200 | 40.5791 | 0.03 | 0.07 | 40.55 | 40.59 | 40.55 | 1087 |
| 1732231800 | 40.55 | 0.01 | 0.02 | 40.56 | 40.65 | 40.55 | 2736 |
| 1732145400 | 40.54 | -0.03 | -0.07 | 40.35 | 40.66 | 40.35 | 1923 |
| 1732059000 | 40.57 | 0.15 | 0.37 | 40.37 | 40.6122 | 40.37 | 3138 |
| 1731972600 | 40.4203 | -0.03 | -0.08 | 40.58 | 40.58 | 40.31 | 6151 |
| 1731713400 | 40.4522 | 0.01 | 0.03 | 40.35 | 40.53 | 40.2826 | 10095 |
| 1731627000 | 40.4381 | -0.06 | -0.14 | 40.61 | 40.61 | 40.4001 | 1289 |
| 1731540600 | 40.495 | -0.01 | -0.01 | 40.55 | 40.65 | 40.451 | 2534 |
| 1731454200 | 40.5007 | -0.1 | -0.25 | 40.6 | 40.6 | 40.45 | 7293 |
| 1731367800 | 40.6019 | -0.02 | -0.04 | 40.63 | 40.7 | 40.6019 | 1249 |
| 1731108600 | 40.62 | 0.05 | 0.13 | 40.64 | 40.67 | 40.6 | 27210 |
| 1731022200 | 40.5665 | 0.13 | 0.33 | 40.4 | 40.66 | 40.13 | 2585 |
| 1730935800 | 40.4349 | -0.06 | -0.14 | 40.28 | 40.52 | 40.28 | 3250 |
| 1730849400 | 40.49 | 0.28 | 0.69 | 40.3 | 40.49 | 40.3 | 1844 |
| 1730763000 | 40.2134 | 0.01 | 0.01 | 40.31 | 40.31 | 40.2134 | 1071 |
| 1730500200 | 40.2079 | -0.32 | -0.79 | 40.53 | 40.53 | 40.2079 | 586 |
| 1730413800 | 40.53 | -0.06 | -0.15 | 40.5 | 40.58 | 40.33 | 7105 |
| 1730327400 | 40.59 | -0.03 | -0.07 | 40.605 | 40.66 | 40.57 | 3979 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
