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 | -0.135 | -0.30053428317 | 44.92 | 45.0817 | 44.7861 | 57203 | 44.9071429 | SP |
| 4 | -2.195 | -4.67220093657 | 46.98 | 46.99 | 44.77 | 100147 | 45.89897392 | SP |
| 12 | -2.135 | -4.55029838022 | 46.92 | 47.83 | 44.77 | 79523 | 45.99323181 | SP |
| 26 | -0.795 | -1.74418604651 | 45.58 | 50.05 | 44.77 | 46010 | 46.36225254 | SP |
| 52 | -2.565 | -5.41710665259 | 47.35 | 50.33 | 44.33 | 46971 | 46.09122759 | SP |
| 156 | -4.855 | -9.78041901692 | 49.64 | 53.83 | 42.65 | 23043 | 46.10448344 | SP |
| 260 | -4.855 | -9.78041901692 | 49.64 | 53.83 | 42.65 | 23043 | 46.10448344 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947000 | 44.785 | -0.1 | -0.21 | 44.93 | 44.9997 | 44.785 | 9194 |
| 1735860600 | 44.88 | 0.05 | 0.11 | 44.977 | 45.04 | 44.798 | 14877 |
| 1735687800 | 44.83 | -0.1 | -0.22 | 45.03 | 45.0817 | 44.7861 | 16236 |
| 1735601400 | 44.9306 | 0.11 | 0.24 | 44.94 | 44.96 | 44.86 | 169707 |
| 1735342200 | 44.8241 | -0.2 | -0.45 | 44.92 | 45.01 | 44.8241 | 27992 |
| 1735255800 | 45.0279 | 0.04 | 0.08 | 44.8 | 45.04 | 44.7927 | 5550 |
| 1735077840 | 44.9918 | 0.04 | 0.09 | 44.77 | 44.9918 | 44.77 | 3799 |
| 1734996600 | 44.95 | -0.23 | -0.50 | 45.13 | 45.13 | 44.92 | 78139 |
| 1734737400 | 45.1773 | 0.17 | 0.37 | 45.24 | 45.355 | 45.1623 | 10999 |
| 1734651000 | 45.0103 | -0.27 | -0.60 | 45.03 | 45.1 | 44.9 | 21992 |
| 1734564600 | 45.28 | -0.45 | -0.99 | 45.67 | 45.77 | 45.28 | 54248 |
| 1734478200 | 45.731 | 0 | 0.00 | 45.72 | 45.855492 | 45.72 | 18611 |
| 1734391800 | 45.73 | 0.04 | 0.09 | 45.77 | 45.8099 | 45.6529 | 49745 |
| 1734132600 | 45.69 | -0.29 | -0.63 | 45.89 | 45.9 | 45.661 | 20266 |
| 1734046200 | 45.98 | -0.3 | -0.66 | 46.18 | 46.191 | 45.98 | 779278 |
| 1733959800 | 46.2844 | -0.21 | -0.44 | 46.54 | 46.6086 | 46.2472 | 22605 |
| 1733873400 | 46.49 | -0.18 | -0.39 | 46.46 | 46.57 | 46.45 | 456066 |
| 1733787000 | 46.67 | -0.22 | -0.48 | 46.81 | 46.81 | 46.635 | 33353 |
| 1733527800 | 46.8941 | 0.12 | 0.27 | 46.98 | 46.99 | 46.79 | 19178 |
| 1733441400 | 46.77 | 0.03 | 0.06 | 46.58 | 46.7809 | 46.58 | 31539 |
| 1733355000 | 46.74 | 0.29 | 0.62 | 46.3 | 46.74 | 46.2899 | 45650 |
| 1733268600 | 46.45 | -0.24 | -0.51 | 46.6818 | 46.74 | 46.431 | 58471 |
| 1733182200 | 46.69 | -0.09 | -0.19 | 46.48 | 46.74 | 46.4467 | 65806 |
| 1732917840 | 46.78 | 0.27 | 0.58 | 46.77 | 46.78 | 46.6853 | 13532 |
| 1732750200 | 46.51 | 0.23 | 0.50 | 46.5 | 46.59 | 46.4299 | 224715 |
| 1732663800 | 46.28 | -0.11 | -0.24 | 46.26 | 46.28 | 46.1699 | 67907 |
| 1732577400 | 46.39 | 0.68 | 1.49 | 46.24 | 46.39 | 46.215 | 189567 |
| 1732318200 | 45.71 | 0.05 | 0.11 | 45.73 | 45.78 | 45.65 | 25650 |
| 1732231800 | 45.6596 | -0.03 | -0.07 | 45.73 | 45.84 | 45.595 | 9091 |
| 1732145400 | 45.69 | -0.09 | -0.21 | 45.61 | 45.8 | 45.61 | 446412 |
| 1732059000 | 45.7845 | 0.1 | 0.23 | 45.84 | 45.89 | 45.7845 | 13231 |
| 1731972600 | 45.68 | 0.11 | 0.24 | 45.5 | 45.7 | 45.405 | 20732 |
| 1731713400 | 45.57 | -0.04 | -0.09 | 45.42 | 45.74 | 45.3611 | 254356 |
| 1731627000 | 45.61 | 0.09 | 0.20 | 45.65 | 45.8 | 45.5601 | 40193 |
| 1731540600 | 45.52 | -0.09 | -0.20 | 45.92 | 45.92 | 45.4601 | 20162 |
| 1731454200 | 45.61 | -0.48 | -1.04 | 45.84 | 45.95 | 45.5699 | 27393 |
| 1731367800 | 46.0896 | -0.12 | -0.26 | 46.1 | 46.1 | 45.97 | 18964 |
| 1731108600 | 46.21 | 0.22 | 0.48 | 46.13 | 46.299 | 46.1 | 26770 |
| 1731022200 | 45.99 | 0.47 | 1.03 | 45.72 | 46.04 | 45.7 | 545439 |
| 1730935800 | 45.52 | -0.65 | -1.41 | 45.34 | 45.58 | 45.33 | 86737 |
| 1730849400 | 46.17 | 0.05 | 0.10 | 46.06 | 46.28 | 45.875 | 98288 |
| 1730763000 | 46.125 | -0.02 | -0.03 | 46.16 | 47.59 | 45.99 | 197471 |
| 1730500200 | 46.14 | -0.13 | -0.28 | 46.2 | 46.2 | 45.509 | 6378 |
| 1730413800 | 46.27 | 0.02 | 0.04 | 46.2 | 46.36 | 46.0852 | 12562 |
| 1730327400 | 46.2526 | -0.04 | -0.08 | 46.49 | 46.55 | 46.25 | 32390 |
| 1730241000 | 46.29 | 0.01 | 0.02 | 46.02 | 46.29 | 45.961 | 27963 |
| 1730154600 | 46.28 | -0.11 | -0.23 | 46.42 | 46.42 | 46.1771 | 17494 |
| 1729895400 | 46.3882 | -0.16 | -0.35 | 46.62 | 46.64 | 46.36 | 10650 |
| 1729809000 | 46.55 | 0.15 | 0.32 | 46.42 | 46.62 | 46.38 | 16457 |
| 1729722600 | 46.4 | -0.12 | -0.26 | 46.32 | 46.44 | 46.3 | 9924 |
| 1729636200 | 46.52 | -0.04 | -0.09 | 46.65 | 46.65 | 46.4543 | 6784 |
| 1729549800 | 46.56 | -0.49 | -1.04 | 46.79 | 46.79 | 46.53 | 9645 |
| 1729290600 | 47.05 | 0.05 | 0.11 | 47.09 | 47.11 | 47.04 | 15528 |
| 1729204200 | 47 | -0.37 | -0.78 | 47.09 | 47.09 | 46.941 | 5891 |
| 1729117800 | 47.37 | 0.07 | 0.15 | 47.4184 | 47.4508 | 47.3325 | 2891 |
| 1729031400 | 47.3 | 0.41 | 0.87 | 47.16 | 47.3 | 47.16 | 6008 |
| 1728945000 | 46.89 | -0.11 | -0.23 | 46.74 | 47.83 | 46.74 | 11812 |
| 1728685800 | 47 | -0.05 | -0.11 | 46.92 | 47.07 | 46.91 | 9699 |
| 1728599400 | 47.05 | -0.05 | -0.11 | 46.99 | 47.05 | 46.867 | 23226 |
| 1728513000 | 47.1 | -0.19 | -0.40 | 47.2 | 47.2397 | 47.06 | 9566 |
| 1728426600 | 47.29 | 0.05 | 0.11 | 47.11 | 47.29 | 47.11 | 8122 |
| 1728340200 | 47.24 | -0.25 | -0.53 | 47.25 | 47.325 | 47.24 | 9821 |
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
Premium
