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 | -0.16 | -9.58083832335 | 1.67 | 1.68 | 1.39 | 309974 | 1.49569038 | DE |
| 4 | 0.17 | 12.6865671642 | 1.34 | 1.7 | 1.2225 | 251829 | 1.46467031 | DE |
| 12 | 0.43 | 39.8148148148 | 1.08 | 1.7 | 0.93 | 265797 | 1.32278999 | DE |
| 26 | 0.98 | 184.905660377 | 0.53 | 1.7 | 0.49 | 228301 | 1.0941001 | DE |
| 52 | 1.045 | 224.731182796 | 0.465 | 1.7 | 0.41 | 191560 | 0.86792812 | DE |
| 156 | 0.99 | 190.384615385 | 0.52 | 1.7 | 0.105 | 193214 | 0.50063535 | DE |
| 260 | 0.11 | 7.85714285714 | 1.4 | 2.94 | 0.105 | 149901 | 0.75776085 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1741151700 | 1.5 | 0.09 | 6.01 | 1.415 | 1.5149999 | 1.415 | 480033 |
| 1741065300 | 1.415 | -0.18 | -11.01 | 1.6 | 1.605 | 1.415 | 377907 |
| 1740978900 | 1.59 | 0.05 | 3.25 | 1.585 | 1.61 | 1.535 | 154967 |
| 1740719700 | 1.54 | -0.03 | -1.91 | 1.585 | 1.625 | 1.485 | 274074 |
| 1740633300 | 1.57 | 0.11 | 7.53 | 1.45 | 1.57 | 1.3899999 | 274996 |
| 1740546900 | 1.46 | -0.19 | -11.52 | 1.67 | 1.68 | 1.45 | 467924 |
| 1740460500 | 1.65 | 0.01 | 0.92 | 1.605 | 1.7 | 1.6 | 120480 |
| 1740374100 | 1.635 | 0.05 | 3.48 | 1.6 | 1.685 | 1.55 | 366390 |
| 1740114900 | 1.58 | 0.06 | 3.95 | 1.53 | 1.58 | 1.525 | 240021 |
| 1740028500 | 1.52 | -0.03 | -1.94 | 1.55 | 1.59 | 1.5 | 309186 |
| 1739942100 | 1.55 | 0.07 | 4.73 | 1.5 | 1.55 | 1.5 | 272957 |
| 1739855700 | 1.48 | 0.03 | 1.89 | 1.445 | 1.5049999 | 1.445 | 214637 |
| 1739769300 | 1.4524999 | 0 | 0.17 | 1.47 | 1.55 | 1.405 | 593531 |
| 1739510100 | 1.45 | 0.14 | 10.69 | 1.305 | 1.46 | 1.305 | 315933 |
| 1739423700 | 1.31 | -0.01 | -0.38 | 1.345 | 1.35 | 1.28 | 178582 |
| 1739337300 | 1.315 | 0 | 0.38 | 1.33 | 1.35 | 1.305 | 45942 |
| 1739250900 | 1.31 | 0.04 | 3.15 | 1.32 | 1.32 | 1.275 | 102095 |
| 1739164500 | 1.27 | -0.02 | -1.17 | 1.28 | 1.335 | 1.27 | 204964 |
| 1738905300 | 1.285 | 0.04 | 3.21 | 1.245 | 1.305 | 1.2225 | 105194 |
| 1738818900 | 1.245 | -0.04 | -2.73 | 1.3 | 1.3 | 1.2275 | 179019 |
| 1738732500 | 1.28 | -0.06 | -4.48 | 1.34 | 1.35 | 1.25 | 237777 |
| 1738646100 | 1.34 | 0.04 | 2.68 | 1.355 | 1.3799999 | 1.32 | 210902 |
| 1738559700 | 1.305 | -0.09 | -6.12 | 1.44 | 1.44 | 1.3 | 373496 |
| 1738300500 | 1.3899999 | -0.02 | -1.07 | 1.45 | 1.45 | 1.3799999 | 302717 |
| 1738214100 | 1.405 | 0.01 | 0.36 | 1.42 | 1.445 | 1.375 | 154665 |
| 1738127700 | 1.4 | -0.09 | -5.72 | 1.48 | 1.48 | 1.4 | 228349 |
| 1738041300 | 1.485 | -0.05 | -3.26 | 1.5049999 | 1.51 | 1.4 | 295743 |
| 1737695700 | 1.535 | 0.15 | 10.43 | 1.37 | 1.535 | 1.37 | 254640 |
| 1737609300 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.395 | 1.32 | 202191 |
| 1737522900 | 1.35 | 0.04 | 2.66 | 1.34 | 1.36 | 1.31 | 118132 |
| 1737436500 | 1.315 | 0 | 0.38 | 1.325 | 1.37 | 1.315 | 66430 |
| 1737350100 | 1.31 | -0.06 | -4.38 | 1.3799999 | 1.42 | 1.31 | 237590 |
| 1737090900 | 1.37 | 0.08 | 6.41 | 1.3 | 1.45 | 1.3 | 484241 |
| 1737004500 | 1.2875 | 0.09 | 7.29 | 1.245 | 1.3 | 1.215 | 108388 |
| 1736918100 | 1.2 | 0.01 | 0.84 | 1.185 | 1.245 | 1.16 | 92262 |
| 1736831700 | 1.19 | 0 | 0.42 | 1.19 | 1.225 | 1.185 | 114718 |
| 1736745300 | 1.185 | -0.05 | -4.05 | 1.225 | 1.24 | 1.175 | 294714 |
| 1736486100 | 1.235 | 0.03 | 2.07 | 1.23 | 1.25 | 1.22 | 46253 |
| 1736399700 | 1.21 | -0.04 | -2.81 | 1.25 | 1.25 | 1.2 | 118160 |
| 1736313300 | 1.245 | -0.02 | -1.58 | 1.29 | 1.29 | 1.195 | 372312 |
| 1736226900 | 1.2649999 | -0.03 | -1.94 | 1.28 | 1.3 | 1.23 | 403057 |
| 1736140500 | 1.29 | -0.09 | -6.18 | 1.415 | 1.415 | 1.28 | 441965 |
| 1735881300 | 1.375 | -0.05 | -3.17 | 1.5 | 1.58 | 1.37 | 624187 |
| 1735794900 | 1.42 | 0.06 | 4.41 | 1.36 | 1.49 | 1.29 | 507103 |
| 1735617660 | 1.36 | 0.07 | 5.02 | 1.33 | 1.365 | 1.2625 | 290862 |
| 1735535700 | 1.295 | 0.15 | 12.61 | 1.26 | 1.34 | 1.2375 | 530129 |
| 1735276500 | 1.15 | 0.05 | 5.02 | 1.105 | 1.15 | 1.08 | 166138 |
| 1735014060 | 1.095 | 0.01 | 1.39 | 1.1399999 | 1.1399999 | 1.09 | 81615 |
| 1734930900 | 1.08 | 0.1 | 9.64 | 1.085 | 1.1399999 | 1.055 | 169643 |
| 1734671700 | 0.985 | 0.03 | 3.14 | 0.96 | 1.03 | 0.96 | 193419 |
| 1734585300 | 0.955 | -0.03 | -3.05 | 0.96 | 0.98 | 0.93 | 150102 |
| 1734498900 | 0.985 | 0.01 | 1.03 | 0.97 | 1.02 | 0.935 | 545867 |
| 1734412500 | 0.975 | -0.045 | -4.41 | 1.04 | 1.04 | 0.97 | 499402 |
| 1734326100 | 1.02 | -0.06 | -5.12 | 1.1 | 1.11 | 1.02 | 307584 |
| 1734066900 | 1.075 | -0.06 | -4.87 | 1.12 | 1.125 | 1.07 | 145895 |
| 1733980500 | 1.1299999 | -0.02 | -1.74 | 1.2 | 1.2 | 1.11 | 163394 |
| 1733894100 | 1.15 | 0.08 | 6.98 | 1.08 | 1.155 | 1.07 | 551783 |
| 1733807700 | 1.075 | -0.04 | -3.15 | 1.115 | 1.115 | 1.05 | 291835 |
| 1733721300 | 1.11 | -0.06 | -5.13 | 1.16 | 1.175 | 1.105 | 247197 |
| 1733462100 | 1.17 | -0.07 | -5.26 | 1.24 | 1.24 | 1.17 | 227606 |
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
