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 | -30.5 | -0.782452539764 | 3898 | 3908.9 | 3826.7 | 0 | 0 | IX |
| 4 | -104.4 | -2.62846496639 | 3971.9 | 3971.9 | 3826.7 | 0 | 0 | IX |
| 12 | 147 | 3.95108184384 | 3720.5 | 3982.8 | 3493.6 | 0 | 0 | IX |
| 26 | 211.2 | 5.77633126385 | 3656.3 | 3982.8 | 3493.6 | 0 | 0 | IX |
| 52 | 358.3 | 10.2103043429 | 3509.2 | 3982.8 | 3493.6 | 0 | 0 | IX |
| 156 | 358.3 | 10.2103043429 | 3509.2 | 3982.8 | 3493.6 | 0 | 0 | IX |
| 260 | 358.3 | 10.2103043429 | 3509.2 | 3982.8 | 3493.6 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1731993300 | 3904.3 | 30.2 | 0.78 | 3874.1 | 3927.7 | 3873.3 | 0 |
| 1731906900 | 3874.1 | 13.2 | 0.34 | 3860.9 | 3881 | 3850.3 | 0 |
| 1731647700 | 3860.9 | 29.8 | 0.78 | 3831.1 | 3869.7 | 3831.1 | 0 |
| 1731561300 | 3831.1 | -16.8 | -0.44 | 3847.9 | 3865.2 | 3826.7 | 0 |
| 1731474900 | 3847.9 | -44 | -1.13 | 3891.9 | 3891.9 | 3844.3 | 0 |
| 1731388500 | 3891.9 | -6.1 | -0.16 | 3898 | 3899.8 | 3855.9 | 0 |
| 1731302100 | 3898 | -14.5 | -0.37 | 3913.3 | 3923.1 | 3898 | 0 |
| 1731042900 | 3912.5 | 43.9 | 1.13 | 3868.6 | 3926.9 | 3868.6 | 0 |
| 1730956500 | 3868.6 | -11.1 | -0.29 | 3879.7 | 3902.2 | 3849.5 | 0 |
| 1730870100 | 3879.7 | 35.1 | 0.91 | 3844.6 | 3891.9 | 3844.6 | 0 |
| 1730783700 | 3844.6 | -27.2 | -0.70 | 3871.8 | 3871.8 | 3842.8 | 0 |
| 1730697300 | 3871.8 | 9.5 | 0.25 | 3863 | 3888.6 | 3855.5 | 0 |
| 1730438100 | 3862.3 | -25.7 | -0.66 | 3888 | 3888 | 3836.1 | 0 |
| 1730351700 | 3888 | -1.1 | -0.03 | 3889.1 | 3899.3 | 3876.2 | 0 |
| 1730265300 | 3889.1 | -19.7 | -0.50 | 3908.8 | 3918.6 | 3879.9 | 0 |
| 1730178900 | 3908.8 | 14 | 0.36 | 3894.8 | 3928.2 | 3894.8 | 0 |
| 1730092500 | 3894.8 | -7 | -0.18 | 3902 | 3905.9 | 3877 | 0 |
| 1729833300 | 3901.8 | 0.1 | 0.00 | 3901.7 | 3924.4 | 3901.7 | 0 |
| 1729746900 | 3901.7 | -27.8 | -0.71 | 3929.5 | 3929.5 | 3894.7 | 0 |
| 1729660500 | 3929.5 | 3.5 | 0.09 | 3926 | 3934.7 | 3920.5 | 0 |
| 1729574100 | 3926 | -45.9 | -1.16 | 3971.9 | 3971.9 | 3914 | 0 |
| 1729487700 | 3971.9 | 55.3 | 1.41 | 3919.6 | 3982.8 | 3919.6 | 0 |
| 1729228500 | 3916.6 | -51 | -1.29 | 3967.6 | 3967.6 | 3908.3 | 0 |
| 1729142100 | 3967.6 | 53.7 | 1.37 | 3913.9 | 3980.1 | 3913.9 | 0 |
| 1729055700 | 3913.9 | -23.5 | -0.60 | 3937.4 | 3937.4 | 3913.9 | 0 |
| 1728969300 | 3937.4 | 58.8 | 1.52 | 3880.1 | 3939 | 3880.1 | 0 |
| 1728882900 | 3878.6 | -15.5 | -0.40 | 3894.1 | 3917.2 | 3868.2 | 0 |
| 1728623700 | 3894.1 | 17.7 | 0.46 | 3876.4 | 3899.6 | 3873.5 | 0 |
| 1728537300 | 3876.4 | 48.7 | 1.27 | 3827.7 | 3884.9 | 3827.7 | 0 |
| 1728450900 | 3827.7 | 5.6 | 0.15 | 3822.1 | 3853.6 | 3821.4 | 0 |
| 1728364500 | 3822.1 | -20.5 | -0.53 | 3842.6 | 3853.3 | 3811.5 | 0 |
| 1728278100 | 3842.6 | 48.7 | 1.28 | 3793.9 | 3842.6 | 3783 | 0 |
| 1728022500 | 3793.9 | -16.6 | -0.44 | 3810.5 | 3810.5 | 3761.6 | 0 |
| 1727936100 | 3810.5 | -9 | -0.24 | 3822.3 | 3827.2 | 3793.9 | 0 |
| 1727849700 | 3819.5 | -22.2 | -0.58 | 3841.7 | 3846.6 | 3819.5 | 0 |
| 1727763300 | 3841.7 | 8.4 | 0.22 | 3833.8 | 3843.4 | 3816.2 | 0 |
| 1727676900 | 3833.3 | -9.8 | -0.26 | 3843.1 | 3853.1 | 3825.5 | 0 |
| 1727417700 | 3843.1 | 4.9 | 0.13 | 3841.3 | 3844.9 | 3824.1 | 0 |
| 1727331300 | 3838.2 | 75 | 1.99 | 3763.2 | 3838.2 | 3763.2 | 0 |
| 1727244900 | 3763.2 | 2.8 | 0.07 | 3760.4 | 3791.8 | 3753.9 | 0 |
| 1727158500 | 3760.4 | 21.2 | 0.57 | 3739.2 | 3760.4 | 3731.7 | 0 |
| 1727072100 | 3739.2 | -13.5 | -0.36 | 3752.7 | 3752.7 | 3715.5 | 0 |
| 1726812900 | 3752.7 | 16.8 | 0.45 | 3736.5 | 3767.9 | 3736.5 | 0 |
| 1726726500 | 3735.9 | 53.9 | 1.46 | 3682.8 | 3738.8 | 3682.8 | 0 |
| 1726640100 | 3682 | 2.4 | 0.07 | 3680 | 3691 | 3660.4 | 0 |
| 1726553700 | 3679.6 | 11.2 | 0.31 | 3668.4 | 3692.6 | 3668.4 | 0 |
| 1726467300 | 3668.4 | -7.4 | -0.20 | 3678.3 | 3701 | 3665.7 | 0 |
| 1726208100 | 3675.8 | 51.5 | 1.42 | 3626.6 | 3680 | 3626.6 | 0 |
| 1726121700 | 3624.3 | 71.2 | 2.00 | 3557.2 | 3624.3 | 3557.2 | 0 |
| 1726035300 | 3553.1 | 0 | 0.00 | 3553.1 | 3553.1 | 3553.1 | 0 |
| 1725948900 | 3553.1 | 24.5 | 0.69 | 3529.5 | 3553.1 | 3527.7 | 0 |
| 1725862500 | 3528.6 | -27.5 | -0.77 | 3558.6 | 3558.6 | 3493.6 | 0 |
| 1725603300 | 3556.1 | -8.5 | -0.24 | 3566.2 | 3567.7 | 3545.2 | 0 |
| 1725516900 | 3564.6 | 10.7 | 0.30 | 3554.5 | 3574.2 | 3550.1 | 0 |
| 1725430500 | 3553.9 | -92.8 | -2.54 | 3647.7 | 3647.7 | 3548.4 | 0 |
| 1725344100 | 3646.7 | -1.6 | -0.04 | 3650.5 | 3657.9 | 3639.5 | 0 |
| 1725257700 | 3648.3 | -22.1 | -0.60 | 3671.3 | 3671.3 | 3628.8 | 0 |
| 1724998500 | 3670.4 | 45.1 | 1.24 | 3625.5 | 3670.4 | 3625.5 | 0 |
| 1724912100 | 3625.3 | -42.3 | -1.15 | 3670.6 | 3670.6 | 3625.3 | 0 |
| 1724825700 | 3667.6 | -18.7 | -0.51 | 3686.3 | 3687.2 | 3667.6 | 0 |
| 1724739300 | 3686.3 | -31.8 | -0.86 | 3720.5 | 3720.5 | 3678.4 | 0 |
| 1724652900 | 3718.1 | 22.8 | 0.62 | 3695.6 | 3735.6 | 3695.6 | 0 |
| 1724393700 | 3695.3 | -18.7 | -0.50 | 3715 | 3715 | 3677.2 | 0 |
| 1724307300 | 3714 | -12.3 | -0.33 | 3726.5 | 3731.3 | 3709.1 | 0 |
| 1724220900 | 3726.3 | 22.7 | 0.61 | 3703.6 | 3726.3 | 3676.5 | 0 |
| 1724134500 | 3703.6 | 7.4 | 0.20 | 3697.3 | 3727 | 3697.3 | 0 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
