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 | -5.48 | -3.21445330831 | 170.48 | 170.9599 | 161.75 | 4026345 | 165.3637446 | SP |
| 4 | -6 | -3.50877192982 | 171 | 179.93 | 161.75 | 3673559 | 168.88216851 | SP |
| 12 | -10.6 | -6.03644646925 | 175.6 | 190.36 | 154.635 | 4189029 | 171.97230695 | SP |
| 26 | 31.42 | 23.5214852523 | 133.58 | 190.36 | 123.16 | 4397760 | 157.86621054 | SP |
| 52 | 37.62 | 29.5336787565 | 127.38 | 190.36 | 121.4551 | 3757558 | 146.14287183 | SP |
| 156 | 40.06 | 32.0633904274 | 124.94 | 190.36 | 99.01 | 3534072 | 140.25210619 | SP |
| 260 | 66.89 | 68.1785750688 | 98.11 | 190.36 | 71.48 | 4784382 | 128.12846284 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1781303400 | 165.34 | 1.93 | 1.18 | 162.24 | 167.3 | 161.83 | 3664317 |
| 1781217000 | 163.41 | -4.58 | -2.73 | 169.17 | 170.455 | 163.25 | 5552311 |
| 1781130600 | 167.99 | 3.94 | 2.40 | 165.44 | 170.515 | 165.41 | 3116318 |
| 1781044200 | 164.05 | -4.34 | -2.58 | 167.05 | 167.44999 | 161.75 | 6143000 |
| 1780957800 | 168.39 | 2.4 | 1.45 | 168.1 | 170.635 | 167.81 | 3084227 |
| 1780698600 | 165.99 | -5.03 | -2.94 | 170.48 | 170.9599 | 165.9601 | 2235869 |
| 1780612200 | 171.02 | -0.11 | -0.06 | 169.27 | 171.73 | 168.51 | 3986624 |
| 1780525800 | 171.13 | 2.28 | 1.35 | 169.96 | 173.01 | 168.69 | 2900625 |
| 1780439400 | 168.85 | 0.98 | 0.58 | 167.03 | 169.93 | 166.80179 | 2788414 |
| 1780353000 | 167.87 | 3.88 | 2.37 | 166.71 | 170.67 | 166.66999 | 4072231 |
| 1780093800 | 163.99 | -0.97 | -0.59 | 164.28 | 164.88 | 161.88999 | 3401823 |
| 1780007400 | 164.96 | 1.6 | 0.98 | 164.78 | 166.07 | 163.1005 | 2869297 |
| 1779921000 | 163.36 | -2.74 | -1.65 | 162.87 | 165.57 | 161.94999 | 3283816 |
| 1779834600 | 166.1 | -5.85 | -3.40 | 169.72 | 172.1 | 166.02 | 3569168 |
| 1779489000 | 171.95 | 1.3 | 0.76 | 169.88 | 172.45 | 169.46 | 2498722 |
| 1779402600 | 170.65 | -4.08 | -2.34 | 177.165 | 177.79 | 169.23 | 5387694 |
| 1779316200 | 174.73 | -3.83 | -2.14 | 177.87 | 179.93 | 173.26 | 6112271 |
| 1779229800 | 178.56 | 2.35 | 1.33 | 177.23 | 179.135 | 175.455 | 2184396 |
| 1779143400 | 176.21 | 2.08 | 1.19 | 172.97 | 177.86 | 171.431 | 3458741 |
| 1778884200 | 174.13 | 4.91 | 2.90 | 171 | 174.27 | 170.8485 | 3152071 |
| 1778797800 | 169.22 | 0.88 | 0.52 | 167.66999 | 170.19 | 167.3 | 2238603 |
| 1778711400 | 168.34 | -1.4 | -0.82 | 169.91 | 170.6 | 166.72 | 3437350 |
| 1778625000 | 169.74 | 1.08 | 0.64 | 170.34 | 170.91 | 168.04 | 2995048 |
| 1778538600 | 168.66 | 3.5 | 2.12 | 167.69999 | 169.28 | 166.83 | 2683289 |
| 1778279400 | 165.16 | -0.9 | -0.54 | 165.47 | 167.18879 | 163.815 | 2849837 |
| 1778193000 | 166.06 | -3.27 | -1.93 | 165.5 | 166.66999 | 162.24 | 5814422 |
| 1778106600 | 169.33 | -11.26 | -6.24 | 171.92 | 173.98 | 169.09 | 6564383 |
| 1778020200 | 180.59 | -0.42 | -0.23 | 179.61 | 181.67 | 178.825 | 2966488 |
| 1777933800 | 181.01 | 4.34 | 2.46 | 177.23 | 181.06 | 176 | 4801136 |
| 1777674600 | 176.67 | -1.54 | -0.86 | 176.82 | 177.83 | 172.7701 | 2787646 |
| 1777588200 | 178.21 | 0.49 | 0.28 | 174.15 | 178.53 | 172.88 | 2499298 |
| 1777501800 | 177.72 | 6.07 | 3.54 | 174.3 | 177.85 | 173.725 | 4990839 |
| 1777415400 | 171.65 | 2.17 | 1.28 | 172.3 | 173.23 | 170.74 | 3486247 |
| 1777329000 | 169.48 | 1.43 | 0.85 | 169.47 | 171.894 | 168.76 | 2182285 |
| 1777069800 | 168.05 | -1.51 | -0.89 | 169.05 | 169.8 | 166.79 | 3479789 |
| 1776983400 | 169.56 | 1.3 | 0.77 | 169.22 | 170.215 | 167.4 | 5493871 |
| 1776897000 | 168.26 | 3.26 | 1.98 | 166.13 | 168.5 | 166.13 | 2232029 |
| 1776810600 | 165 | 3.89 | 2.41 | 161.36 | 165.47 | 161.0615 | 3980855 |
| 1776724200 | 161.11 | 1.42 | 0.89 | 161.03 | 162.12 | 159.59 | 2718365 |
| 1776465000 | 159.69 | -8.13 | -4.84 | 159.77 | 160.16 | 154.635 | 8974674 |
| 1776378600 | 167.82 | 3.56 | 2.17 | 164.3 | 168.11 | 164.28 | 3164504 |
| 1776292200 | 164.26 | 0.84 | 0.51 | 162.81 | 165.66 | 161.61 | 2778500 |
| 1776205800 | 163.41999 | -5.27 | -3.12 | 166.94999 | 167.3 | 162.47999 | 5369789 |
| 1776119400 | 168.69 | 0.23 | 0.14 | 170.76 | 171.558 | 167.46 | 2620341 |
| 1775860200 | 168.46 | 0.7 | 0.42 | 167.22999 | 168.92 | 165.715 | 3405270 |
| 1775773800 | 167.76 | -3.93 | -2.29 | 172.65 | 174.13 | 166.595 | 5691731 |
| 1775687400 | 171.69 | -8.65 | -4.80 | 166.41999 | 172.27 | 164.68 | 6483791 |
| 1775601000 | 180.34 | 1.28 | 0.71 | 179.49 | 182.979 | 179.49 | 4955431 |
| 1775514600 | 179.06 | 1.34 | 0.75 | 177.05 | 179.1 | 176.3 | 2590330 |
| 1775169000 | 177.72 | 2.87 | 1.64 | 181.29 | 182.31 | 175.955 | 4553952 |
| 1775082600 | 174.85 | -6.98 | -3.84 | 177.4 | 180.476 | 173.055 | 7481064 |
| 1774996200 | 181.83 | -3.65 | -1.97 | 185.5 | 187.72 | 178.1 | 7386868 |
| 1774909800 | 185.48 | -2.7 | -1.43 | 190.09 | 190.36 | 184.61 | 5920498 |
| 1774650600 | 188.18 | 2.86 | 1.54 | 186.66 | 188.48 | 185.23 | 4325468 |
| 1774564200 | 185.32 | 3.7 | 2.04 | 182.41 | 187.19 | 182.41 | 4409328 |
| 1774477800 | 181.62 | 1.38 | 0.77 | 178.4 | 181.805 | 178 | 4313642 |
| 1774391400 | 180.24 | 5.37 | 3.07 | 176.38 | 182.31 | 176.38 | 4693336 |
| 1774305000 | 174.87 | -2.25 | -1.27 | 172.458 | 176.77 | 170.43 | 9267151 |
| 1774045800 | 177.12 | 2.08 | 1.19 | 175.6 | 179.69 | 175.01 | 6307112 |
| 1773959400 | 175.04 | 1.68 | 0.97 | 175.11 | 179.34 | 174.29 | 7136549 |
| 1773873000 | 173.36 | 3.28 | 1.93 | 170.56 | 173.87 | 170.56 | 5522044 |
| 1773786600 | 170.08 | 2.71 | 1.62 | 168.94 | 171.45 | 168.31 | 4551762 |
| 1773700200 | 167.37 | -0.52 | -0.31 | 167.6 | 169.31 | 165.8 | 4554721 |
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
