ETF Historische Daten - EENG | ADVFN

Euro vs US Dollar

Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.

Registrieren

ETF (EENG)

79,02

0,08

(0,10%)

Geschlossen 30 Januar 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
1738169700	79.07	-0.03	-0.04	79.04	79.33	79.04	562
1738083300	79.1	0.97	1.24	78.99	79.1	78.89	664
1737996900	78.13	-0.1	-0.13	78	78.36	77.81	3764
1737737700	78.23	-0.35	-0.45	78.34	78.34	77.94	4550
1737651300	78.58	-0.2	-0.25	78.41	78.58	78.23	459
1737564900	78.78	0	0.00	78.78	78.78	78.78	0
1737478500	78.78	0.31	0.40	78.41	78.78	78.41	247
1737392100	78.47	-0.59	-0.75	78.78	78.78	78.4	2988
1737132900	79.06	1.07	1.37	78.73	79.06	78.72	256
1737046500	77.99	-0.21	-0.27	77.88	78.19	77.8	4600
1736960100	78.2	1.07	1.39	77.95	78.23	77.84	149
1736873700	77.13	0.05	0.06	77.01	77.19	77.01	242
1736787300	77.08	-0.6	-0.77	76.8	77.08	76.8	495
1736528100	77.68	-0.53	-0.68	77.84	77.84	77.4	100
1736441700	78.21	0.62	0.80	78.1	78.21	78.1	270
1736355300	77.59	-0.42	-0.54	78	78.06	77.59	489
1736268900	78.01	-0.21	-0.27	78.13	78.13	77.96	256
1736182500	78.22	-0.17	-0.22	78.22	78.22	78.22	54
1735923300	78.39	0	0.00	78.39	78.39	78.39	1
1735836900	78.39	0.94	1.21	78.42	78.46	78.39	1735
1735577700	77.45	-0.26	-0.33	77.63	77.63	77.45	214
1735318500	77.71	0.24	0.31	77.93	77.93	77.6	2291
1734972900	77.47	0.85	1.11	77.6	77.6	77.46	8
1734713700	76.62	-0.45	-0.58	76.49	76.62	76.28	353
1734627300	77.07	-1.28	-1.63	77.22	77.26	77.07	412
1734540900	78.35	-0.1	-0.13	78.25	78.55	78.22	9755
1734454500	78.45	-0.71	-0.90	78.4	78.45	78.29	448
1734368100	79.16	-0.38	-0.48	78.9	79.16	78.9	271
1734108900	79.54	-0.46	-0.58	79.72	79.82	79.54	731
1734022500	80	0.21	0.26	79.77	80	79.77	354
1733936100	79.79	-0.21	-0.26	79.7	80.01	79.68	1998
1733849700	80	-0.58	-0.72	80	80	80	13243
1733763300	80.58	-0.19	-0.24	80.58	80.58	80.58	56
1733504100	80.77	-0.17	-0.21	80.87	80.87	80.75	971
1733417700	80.94	0.13	0.16	81.01	81.01	80.94	140
1733331300	80.81	-0.03	-0.04	80.81	80.93	80.81	150
1733244900	80.84	-0.17	-0.21	80.9	81	80.8	287
1733158500	81.01	0.31	0.38	81.06	81.06	80.89	264
1732899300	80.7	0.24	0.30	80.77	80.77	80.63	387
1732812900	80.46	0.06	0.07	80.48	80.48	80.46	85
1732726500	80.4	-0.27	-0.33	80.4	80.4	80.4	249
1732640100	80.67	-0.12	-0.15	80.4	80.74	80.38	463
1732553700	80.79	0.32	0.40	80.53	80.91	80.3	1817
1732294500	80.47	1.74	2.21	79.57	80.47	79.57	1147
1732208100	78.73	0.32	0.41	78.73	78.73	78.73	26
1732121700	78.41	0.25	0.32	78.41	78.41	78.41	186
1732035300	78.16	0.14	0.18	78.38	78.38	77.68	8957
1731948900	78.02	-0.2	-0.26	78.06	78.2	77.86	491
1731689700	78.22	-0.5	-0.64	78.21	78.22	77.98	195
1731603300	78.72	0.47	0.60	78.52	78.72	78.52	157
1731516900	78.25	-0.34	-0.43	77.97	78.25	77.84	170
1731430500	78.59	-0.53	-0.67	78.54	78.6	78.54	1523
1731344100	79.12	1.09	1.40	78.67	79.12	78.63	207
1731084900	78.03	0.37	0.48	77.68	78.03	77.63	484
1730998500	77.66	-0.8	-1.02	77.53	77.67	77.53	430
1730912100	78.46	1.82	2.37	78.14	78.56	78.1	898
1730825700	76.64	-0.17	-0.22	76.77	76.87	76.6	1117
1730739300	76.81	-0.07	-0.09	76.58	76.81	76.38	857
1730480100	76.88	0.21	0.27	76.88	76.88	76.88	53
1730393700	76.67	-0.57	-0.74	76.84	76.84	76.67	71
1730307300	77.24	-0.63	-0.81	77.17	77.36	77.17	388

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen