ETF Historische Daten - EMU | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

ETF (EMU)

69,12

0,50

(0,73%)

Geschlossen 18 Februar 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
1739811300	69.12	0.5	0.73	68.73	69.12	68.73	837
1739552100	68.62	0.23	0.34	68.62	68.62	68.61	256
1739465700	68.39	0.82	1.21	68.29	68.56	68.29	315
1739379300	67.57	0.25	0.37	67.61	67.61	67.57	237
1739292900	67.32	0.44	0.66	67.19	67.32	67.19	20
1739206500	66.879999	0	0.00	66.879999	66.879999	66.879999	0
1738947300	66.879999	0.91	1.38	66.989999	67	66.87	4582
1738860900	65.97	0	0.00	65.97	65.97	65.97	0
1738774500	65.97	0.03	0.05	65.91	65.97	65.86	2426
1738688100	65.94	0.45	0.69	65.68	65.94	65.68	3019
1738601700	65.489999	-0.88	-1.33	65.28	65.489999	65.16	2802
1738342500	66.37	0.18	0.27	66.56	66.56	66.37	103
1738256100	66.19	0.39	0.59	66.23	66.23	66.19	128
1738169700	65.8	0.41	0.63	65.8	65.8	65.8	93
1738083300	65.39	0.62	0.96	65.39	65.39	65.39	123
1737996900	64.769999	-0.61	-0.93	64.92	64.92	64.769999	599
1737737700	65.379999	-0.01	-0.02	65.86	65.86	65.379999	806
1737651300	65.39	0.61	0.94	65.209999	65.41	65.209999	998
1737564900	64.78	0	0.00	64.78	64.78	64.78	0
1737478500	64.78	0.21	0.33	64.819999	64.819999	64.78	482
1737392100	64.569999	-0.12	-0.19	64.569999	64.61	64.569999	761
1737132900	64.69	0.7	1.09	64.58	64.69	64.58	843
1737046500	63.99	1.18	1.88	63.97	63.99	63.85	4091
1736960100	62.81	0.18	0.29	62.81	62.81	62.81	319
1736873700	62.63	0.6	0.97	62.87	63.01	62.63	2769
1736787300	62.03	-1.2	-1.90	61.98	62.03	61.98	76
1736528100	63.23	0.27	0.43	63.12	63.23	63.12	355
1736441700	62.96	0.26	0.41	62.48	63	62.48	607
1736355300	62.7	-0.39	-0.62	62.86	62.86	62.59	2009
1736268900	63.09	0.35	0.56	62.55	63.09	62.55	3263
1736182500	62.74	0.89	1.44	62.36	62.74	62.36	326
1735923300	61.85	-0.12	-0.19	61.85	61.85	61.85	2
1735836900	61.97	0.65	1.06	61.5	61.97	61.5	37
1735577700	61.32	-0.29	-0.47	61.63	61.73	61.22	5005
1735318500	61.61	0.78	1.28	61.52	61.61	61.52	95
1734972900	60.83	0	0.00	60.83	60.83	60.83	0
1734713700	60.83	-0.56	-0.91	60.65	60.83	60.65	224
1734627300	61.39	-1.01	-1.62	61.66	61.66	61.33	365
1734540900	62.4	0.04	0.06	62.4	62.4	62.4	69
1734454500	62.36	0.03	0.05	62.37	62.4	62.36	1608
1734368100	62.33	-0.43	-0.69	62.45	62.46	62.28	8197
1734108900	62.76	0.14	0.22	62.76	62.76	62.76	60
1734022500	62.62	-0.01	-0.02	62.62	62.62	62.59	6366
1733936100	62.63	0.11	0.18	62.38	62.66	62.38	13139
1733849700	62.52	-2.21	-3.41	62.58	62.58	62.52	106
1733763300	64.73	0.17	0.26	64.67	64.73	64.66	2321
1733504100	64.56	0.4	0.62	64.489999	64.56	64.489999	265
1733417700	64.16	0.44	0.69	64.08	64.16	64.06	1428
1733331300	63.72	0.48	0.76	63.72	63.72	63.72	173
1733244900	63.24	0.21	0.33	63.28	63.28	63.24	93
1733158500	63.03	0.63	1.01	62.61	63.03	62.61	189
1732899300	62.4	0.29	0.47	61.98	62.4	61.98	3495
1732812900	62.11	0.54	0.88	62.08	62.11	62.08	240
1732726500	61.57	-0.58	-0.93	61.85	61.85	61.57	1594
1732640100	62.15	-0.52	-0.83	62.33	62.33	62.15	238
1732553700	62.67	0.96	1.56	62.51	62.67	62.51	33
1732294500	61.71	0.09	0.15	61.59	61.71	61.59	3390
1732208100	61.62	-0.06	-0.10	61.41	61.66	61.41	417
1732121700	61.68	0.26	0.42	61.68	61.68	61.68	130
1732035300	61.42	-0.81	-1.30	61.4	61.42	61.4	374
1731948900	62.23	-0.11	-0.18	62.05	62.23	62.05	240

Delayed Upgrade Clock

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

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen