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 | -0.18 | -0.355942258256 | 50.57 | 50.72 | 49.3 | 307034 | 50.13871578 | SP |
| 4 | 0.73 | 1.46999597261 | 49.66 | 51.2496 | 48.82 | 262326 | 50.1623788 | SP |
| 12 | -2.34 | -4.4377014982 | 52.73 | 53.7307 | 48.82 | 227299 | 51.30440326 | SP |
| 26 | -0.02 | -0.0396746677246 | 50.41 | 53.78 | 48.82 | 184544 | 51.72313791 | SP |
| 52 | -1.74 | -3.33780932285 | 52.13 | 53.78 | 48.1525 | 108831 | 51.74557993 | SP |
| 156 | -1.74 | -3.33780932285 | 52.13 | 53.78 | 48.1525 | 108831 | 51.74557993 | SP |
| 260 | -1.74 | -3.33780932285 | 52.13 | 53.78 | 48.1525 | 108831 | 51.74557993 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738884600 | 50.39 | 0 | 0.00 | 50.32 | 50.392 | 50.09 | 160340 |
| 1738798200 | 50.39 | 0.17 | 0.34 | 50.17 | 50.39 | 49.96 | 315424 |
| 1738711800 | 50.22 | 0.36 | 0.72 | 49.97 | 50.22 | 49.88 | 259876 |
| 1738625400 | 49.86 | -0.34 | -0.68 | 49.4 | 49.8983 | 49.3 | 557866 |
| 1738366200 | 50.2 | -0.21 | -0.42 | 50.57 | 50.72 | 50.145 | 241665 |
| 1738279800 | 50.41 | 0.08 | 0.16 | 50.27 | 50.42 | 50.0201 | 166361 |
| 1738193400 | 50.33 | -0.2 | -0.40 | 50.51 | 50.52 | 50.0798 | 246765 |
| 1738107000 | 50.53 | 0.31 | 0.62 | 50.36 | 50.55 | 50.04 | 208413 |
| 1738020600 | 50.22 | -0.64 | -1.26 | 49.96 | 50.22 | 49.8425 | 374419 |
| 1737761400 | 50.86 | -0.32 | -0.63 | 51.07 | 51.1063 | 50.819942 | 187841 |
| 1737675000 | 51.18 | 0 | 0.00 | 51.18 | 51.18 | 51.18 | 0 |
| 1737588600 | 51.18 | 0.35 | 0.69 | 51.11 | 51.2496 | 51.06 | 172051 |
| 1737502200 | 50.83 | 0.4 | 0.79 | 50.78 | 50.8399 | 50.5332 | 335041 |
| 1737156600 | 50.43 | 0.57 | 1.14 | 50.31 | 50.48 | 50.1727 | 230133 |
| 1737070200 | 49.86 | -0.44 | -0.87 | 50.05 | 50.06 | 49.7701 | 209906 |
| 1736983800 | 50.3 | 0.94 | 1.90 | 50.05 | 50.34 | 49.945 | 219468 |
| 1736897400 | 49.36 | 0.13 | 0.26 | 49.48 | 49.4997 | 49.0423 | 328534 |
| 1736811000 | 49.23 | -0.16 | -0.32 | 48.92 | 49.24 | 48.82 | 292208 |
| 1736551800 | 49.39 | -0.58 | -1.16 | 49.66 | 49.86 | 49.1 | 215556 |
| 1736379000 | 49.97 | -0.1 | -0.20 | 49.95 | 50 | 49.63 | 202808 |
| 1736292600 | 50.07 | -0.54 | -1.07 | 50.79 | 50.8075 | 49.9 | 214255 |
| 1736206200 | 50.61 | 0.37 | 0.74 | 50.72 | 50.88 | 50.51 | 248219 |
| 1735947000 | 50.24 | 0.54 | 1.09 | 49.96 | 50.249 | 49.91 | 206326 |
| 1735860600 | 49.7 | -0.46 | -0.92 | 50.14 | 50.1662 | 49.38 | 208663 |
| 1735687800 | 50.16 | 0.05 | 0.10 | 50.38 | 50.42 | 50.0024 | 236418 |
| 1735601400 | 50.11 | -0.55 | -1.09 | 50.1 | 50.25 | 49.79 | 331063 |
| 1735342200 | 50.66 | -0.48 | -0.94 | 50.91 | 50.91 | 50.3 | 227359 |
| 1735255800 | 51.14 | -0.61 | -1.18 | 51.04 | 51.18 | 50.94 | 184834 |
| 1735077840 | 51.75 | 0.14 | 0.27 | 51.56 | 51.82 | 51.5163 | 195859 |
| 1734996600 | 51.61 | 0.41 | 0.80 | 51.25 | 51.61 | 51 | 227951 |
| 1734737400 | 51.2 | 0.13 | 0.25 | 50.95 | 51.2199 | 50.7401 | 262110 |
| 1734651000 | 51.07 | -0.66 | -1.28 | 51.52 | 51.63 | 51.0457 | 240425 |
| 1734564600 | 51.73 | -1.45 | -2.73 | 53.21 | 53.3099 | 51.66 | 370245 |
| 1734478200 | 53.18 | -0.21 | -0.39 | 53.19 | 53.2499 | 53.04 | 127473 |
| 1734391800 | 53.39 | 0.27 | 0.51 | 53.28 | 53.41 | 53.186 | 194428 |
| 1734132600 | 53.12 | 0.02 | 0.04 | 53.3 | 53.3099 | 52.96 | 163700 |
| 1734046200 | 53.1 | -0.41 | -0.77 | 53.31 | 53.3196 | 53.02 | 138660 |
| 1733959800 | 53.51 | 0.39 | 0.73 | 53.4 | 53.53 | 53.3261 | 135718 |
| 1733873400 | 53.12 | -0.1 | -0.19 | 53.36 | 53.3799 | 53.06 | 182759 |
| 1733787000 | 53.22 | -0.33 | -0.62 | 53.45 | 53.57 | 53.21 | 215003 |
| 1733527800 | 53.55 | 0.22 | 0.41 | 53.48 | 53.59 | 53.4318 | 145882 |
| 1733441400 | 53.33 | -0.36 | -0.66 | 53.39 | 53.54 | 53.3247 | 142753 |
| 1733355000 | 53.685 | 0.36 | 0.67 | 53.45 | 53.7307 | 53.45 | 205612 |
| 1733268600 | 53.33 | -0.02 | -0.04 | 53.35 | 53.41 | 53.25 | 169717 |
| 1733182200 | 53.35 | 0.29 | 0.55 | 53.25 | 53.3823 | 53.16 | 219474 |
| 1732917840 | 53.06 | 0.11 | 0.21 | 52.95 | 53.13 | 52.94 | 131226 |
| 1732750200 | 52.95 | -0.34 | -0.64 | 53.2 | 53.2 | 52.82 | 168328 |
| 1732663800 | 53.29 | 0.26 | 0.49 | 53.15 | 53.33 | 53.06 | 199082 |
| 1732577400 | 53.03 | 0.22 | 0.42 | 53.11 | 53.28 | 52.8451 | 270811 |
| 1732318200 | 52.81 | 0.21 | 0.40 | 52.59 | 52.835 | 52.58 | 214487 |
| 1732231800 | 52.6 | 0.11 | 0.21 | 52.5 | 52.66 | 52.045 | 190899 |
| 1732145400 | 52.49 | -0.04 | -0.08 | 52.64 | 52.735 | 52.03 | 213068 |
| 1732059000 | 52.53 | -0.06 | -0.11 | 52.47 | 52.55 | 52.25 | 212021 |
| 1731972600 | 52.59 | 0.1 | 0.19 | 52.52 | 52.6086 | 52.4 | 233629 |
| 1731713400 | 52.49 | -0.62 | -1.17 | 52.73 | 52.78 | 52.3 | 321036 |
| 1731627000 | 53.11 | -0.57 | -1.06 | 53.4 | 53.49 | 53.01 | 133245 |
| 1731540600 | 53.68 | 0.08 | 0.14 | 53.67 | 53.76 | 53.5 | 233720 |
| 1731454200 | 53.605 | -0.02 | -0.03 | 53.62 | 53.71 | 53.36 | 186250 |
| 1731367800 | 53.62 | 0.05 | 0.09 | 53.74 | 53.78 | 53.525 | 259256 |
| 1731108600 | 53.57 | 0.18 | 0.34 | 53.38 | 53.64 | 53.36 | 169398 |
| 1731022200 | 53.39 | 0.33 | 0.62 | 53 | 53.39 | 53 | 124646 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
