ETF Historische Daten - DFE | ADVFN

Euro vs US Dollar

Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.

Registrieren

ETF (DFE)

18,188

-0,09

(-0,49%)

Geschlossen 28 November 5:30PM

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732726500	18.188	-0.09	-0.49	18.226	18.226	18.156	2401
1732640100	18.278	0.15	0.82	18.238	18.278	18.226	4335
1732553700	18.13	0	0.00	18.13	18.13	18.13	0
1732294500	18.13	0	0.00	18.13	18.13	18.13	0
1732208100	18.13	-0.14	-0.77	18.122	18.14	18.1	551
1732121700	18.27	0.1	0.57	18.27	18.27	18.27	500
1732035300	18.166	-0.01	-0.04	18.424	18.424	18.166	1018
1731948900	18.174	-0.2	-1.07	18.174	18.174	18.174	811
1731689700	18.37	0.03	0.19	18.396	18.396	18.37	281
1731603300	18.336	0.15	0.85	18.336	18.336	18.336	5
1731516900	18.182	-0.4	-2.16	18.182	18.182	18.182	28
1731430500	18.584	0	0.00	18.584	18.584	18.584	0
1731344100	18.584	0.06	0.32	18.6	18.6	18.584	927
1731084900	18.524	0	0.00	18.524	18.524	18.524	0
1730998500	18.524	0.44	2.41	18.524	18.524	18.524	516
1730912100	18.088	-0.24	-1.32	18.088	18.088	18.088	400
1730825700	18.33	0	0.00	18.33	18.33	18.33	0
1730739300	18.33	0.08	0.43	18.33	18.33	18.33	165
1730480100	18.252	-0.09	-0.47	18.252	18.252	18.252	100
1730393700	18.338	0	0.00	18.338	18.338	18.338	0
1730307300	18.338	-0.36	-1.95	18.496	18.496	18.338	152
1730220900	18.702	0	0.00	18.702	18.702	18.702	0
1730134500	18.702	0.04	0.23	18.702	18.702	18.702	7
1729871700	18.66	-0.35	-1.83	18.66	18.66	18.66	270
1729785300	19.008	0	0.00	19.008	19.008	19.008	0
1729698900	19.008	-0.28	-1.43	19.008	19.008	19.008	4
1729612500	19.284	0	0.00	19.284	19.284	19.284	0
1729526100	19.284	0	0.00	19.284	19.284	19.284	0
1729266900	19.284	0.2	1.05	19.284	19.284	19.284	540
1729180500	19.084	-0.02	-0.08	19.09	19.134	18.988	5455
1729094100	19.1	0.18	0.96	18.976	19.1	18.976	147
1729007700	18.918	-0.05	-0.27	18.906	18.918	18.904	160
1728921300	18.97	0	0.00	18.97	18.97	18.97	0
1728662100	18.97	0.05	0.27	18.888	18.97	18.888	3211
1728575700	18.918	0	0.00	18.918	18.918	18.918	0
1728489300	18.918	-0.05	-0.24	18.918	18.918	18.918	200
1728402900	18.964	0	0.00	18.964	18.964	18.964	0
1728316500	18.964	0.12	0.63	18.97	18.97	18.964	1061
1728057300	18.846	0	0.00	18.846	18.846	18.846	0
1727970900	18.846	-0.4	-2.06	18.84	18.852	18.84	1556
1727884500	19.242	0	0.00	19.242	19.242	19.242	0
1727798100	19.242	-0.04	-0.20	19.312	19.312	19.242	265
1727711700	19.28	-0.07	-0.37	19.296	19.296	19.252	21
1727452500	19.352	0.07	0.38	19.362	19.362	19.352	119
1727366100	19.278	0.29	1.54	19.122	19.278	19.122	1451
1727279700	18.986	-0.03	-0.14	19.032	19.042	18.972	3050
1727193300	19.012	0.06	0.34	19.142	19.142	19.012	3159
1727106900	18.948	0.06	0.30	18.948	18.948	18.948	119
1726847700	18.892	-0.3	-1.58	19	19	18.892	929
1726761300	19.196	0.29	1.54	19.172	19.196	19.154	7963
1726674900	18.904	-0.09	-0.47	18.9	18.904	18.9	690
1726588500	18.994	0.18	0.97	18.994	18.994	18.994	500
1726502100	18.812	0.02	0.12	18.88	18.88	18.812	67
1726242900	18.79	0.14	0.74	18.79	18.79	18.79	12
1726156500	18.652	0.12	0.66	18.652	18.652	18.652	22
1726070100	18.53	-0.04	-0.22	18.602	18.658	18.53	2512
1725983700	18.57	-0.1	-0.51	18.758	18.758	18.548	6052
1725897300	18.666	-0.28	-1.48	18.72	18.72	18.606	18953
1725638100	18.946	0	0.00	18.946	18.946	18.946	0
1725551700	18.946	-0.26	-1.35	18.946	18.946	18.946	54
1725465300	19.206	0	0.00	19.206	19.206	19.206	0
1725378900	19.206	-0.05	-0.27	19.252	19.252	19.206	392
1725292500	19.258	-0.15	-0.79	19.41	19.41	19.242	1399
1725033300	19.412	0.01	0.06	19.412	19.412	19.412	240
1724946900	19.4	0.06	0.31	19.364	19.4	19.364	51
1724860500	19.34	-0.07	-0.34	19.34	19.34	19.34	150

FTSEurofirst 300 Real Es...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen