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 | 0.04 | 0.398009950249 | 10.05 | 10.18 | 9.87 | 1096019 | 10.06097121 | DE |
| 4 | 0.18 | 1.81634712412 | 9.91 | 10.22 | 9.55 | 1011605 | 9.98946365 | DE |
| 12 | 0.515 | 5.37859007833 | 9.575 | 10.22 | 9.435 | 1120597 | 9.82453002 | DE |
| 26 | -0.1 | -0.981354268891 | 10.19 | 11.21 | 9.435 | 1109384 | 10.25676758 | DE |
| 52 | -0.855 | -7.81178620375 | 10.945 | 11.21 | 9.435 | 1183055 | 10.20516044 | DE |
| 156 | 0.834 | 9.01037165082 | 9.256 | 12.64 | 8.138 | 1103153 | 10.44011618 | DE |
| 260 | 0.5 | 5.21376433785 | 9.59 | 12.64 | 7.14 | 1337405 | 9.9550925 | DE |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738774500 | 10.09 | 0.05 | 0.50 | 10.04 | 10.14 | 10 | 1269209 |
| 1738688100 | 10.04 | -0.01 | -0.10 | 10.06 | 10.07 | 9.99 | 1054404 |
| 1738601700 | 10.05 | 0.04 | 0.40 | 9.9149999 | 10.06 | 9.8699999 | 985867 |
| 1738342500 | 10.01 | -0.13 | -1.28 | 10.1 | 10.12 | 10 | 1349664 |
| 1738256100 | 10.14 | 0.07 | 0.70 | 10.05 | 10.15 | 10.02 | 820950 |
| 1738169700 | 10.07 | -0.03 | -0.30 | 10.1 | 10.11 | 9.965 | 915021 |
| 1738083300 | 10.1 | 0 | 0.00 | 9.945 | 10.11 | 9.9149999 | 1198257 |
| 1737996900 | 10.1 | 0.2 | 1.97 | 9.96 | 10.15 | 9.95 | 792980 |
| 1737737700 | 9.905 | -0.11 | -1.05 | 10.04 | 10.1 | 9.875 | 867449 |
| 1737651300 | 10.01 | -0.21 | -2.05 | 10.03 | 10.07 | 9.95 | 939295 |
| 1737564900 | 10.22 | 0 | 0.00 | 10.22 | 10.22 | 10.22 | 0 |
| 1737478500 | 10.22 | 0.1 | 0.99 | 10.07 | 10.22 | 10.06 | 797002 |
| 1737392100 | 10.12 | -0.04 | -0.39 | 10.08 | 10.15 | 10.04 | 557496 |
| 1737132900 | 10.16 | 0.25 | 2.52 | 9.93 | 10.16 | 9.93 | 1930598 |
| 1737046500 | 9.91 | 0.01 | 0.10 | 9.94 | 9.94 | 9.805 | 735021 |
| 1736960100 | 9.9 | 0.28 | 2.86 | 9.65 | 9.905 | 9.645 | 1184570 |
| 1736873700 | 9.625 | 0.04 | 0.36 | 9.61 | 9.635 | 9.55 | 644352 |
| 1736787300 | 9.59 | -0.07 | -0.67 | 9.61 | 9.6649999 | 9.57 | 917629 |
| 1736528100 | 9.655 | -0.31 | -3.11 | 9.88 | 9.905 | 9.635 | 1436756 |
| 1736441700 | 9.965 | 0 | 0.05 | 9.91 | 10.02 | 9.905 | 1058755 |
| 1736355300 | 9.96 | -0.04 | -0.40 | 10.09 | 10.11 | 9.875 | 1229322 |
| 1736268900 | 10 | 0.03 | 0.30 | 9.97 | 10.03 | 9.905 | 876249 |
| 1736182500 | 9.97 | 0.07 | 0.71 | 9.97 | 9.97 | 9.8699999 | 690942 |
| 1735923300 | 9.9 | -0.13 | -1.30 | 10.03 | 10.05 | 9.885 | 598779 |
| 1735836900 | 10.03 | 0.23 | 2.29 | 9.835 | 10.05 | 9.825 | 1375596 |
| 1735577700 | 9.805 | 0.06 | 0.62 | 9.715 | 9.805 | 9.715 | 1009914 |
| 1735318500 | 9.7449999 | 0.04 | 0.41 | 9.75 | 9.75 | 9.61 | 1246792 |
| 1734972900 | 9.705 | 0.11 | 1.15 | 9.58 | 9.71 | 9.57 | 1347868 |
| 1734713700 | 9.595 | -0.01 | -0.10 | 9.4949999 | 9.65 | 9.4949999 | 2807600 |
| 1734627300 | 9.605 | -0.04 | -0.41 | 9.55 | 9.615 | 9.51 | 1082763 |
| 1734540900 | 9.645 | 0.01 | 0.10 | 9.545 | 9.645 | 9.53 | 883172 |
| 1734454500 | 9.635 | -0.11 | -1.13 | 9.68 | 9.71 | 9.61 | 940087 |
| 1734368100 | 9.7449999 | -0.16 | -1.62 | 9.95 | 9.95 | 9.705 | 902059 |
| 1734108900 | 9.905 | 0.01 | 0.15 | 9.96 | 10.01 | 9.885 | 1360774 |
| 1734022500 | 9.89 | -0.04 | -0.35 | 9.88 | 9.925 | 9.86 | 1543220 |
| 1733936100 | 9.925 | 0.02 | 0.20 | 9.95 | 9.95 | 9.875 | 986271 |
| 1733849700 | 9.905 | 0 | 0.05 | 9.89 | 9.945 | 9.865 | 674977 |
| 1733763300 | 9.9 | -0.04 | -0.35 | 10.09 | 10.21 | 9.895 | 1104453 |
| 1733504100 | 9.935 | -0.02 | -0.15 | 9.965 | 10 | 9.92 | 1029917 |
| 1733417700 | 9.95 | 0.15 | 1.48 | 9.82 | 9.965 | 9.8 | 1164634 |
| 1733331300 | 9.805 | 0.1 | 1.03 | 9.71 | 9.82 | 9.71 | 1639943 |
| 1733244900 | 9.705 | -0.01 | -0.10 | 9.725 | 9.7449999 | 9.68 | 920648 |
| 1733158500 | 9.715 | -0.06 | -0.56 | 9.71 | 9.8 | 9.6649999 | 954201 |
| 1732899300 | 9.77 | 0.01 | 0.15 | 9.75 | 9.77 | 9.71 | 664807 |
| 1732812900 | 9.755 | -0.01 | -0.05 | 9.74 | 9.795 | 9.715 | 877770 |
| 1732726500 | 9.76 | 0.05 | 0.51 | 9.7 | 9.76 | 9.625 | 893671 |
| 1732640100 | 9.71 | 0.06 | 0.57 | 9.595 | 9.72 | 9.59 | 1019623 |
| 1732553700 | 9.655 | 0.02 | 0.21 | 9.6199999 | 9.675 | 9.57 | 4125362 |
| 1732294500 | 9.635 | 0.2 | 2.07 | 9.49 | 9.635 | 9.48 | 1211338 |
| 1732208100 | 9.44 | -0.09 | -0.94 | 9.47 | 9.53 | 9.435 | 1057166 |
| 1732121700 | 9.53 | -0.03 | -0.31 | 9.61 | 9.61 | 9.53 | 911569 |
| 1732035300 | 9.56 | 0.03 | 0.31 | 9.545 | 9.57 | 9.455 | 969030 |
| 1731948900 | 9.53 | -0.04 | -0.42 | 9.58 | 9.61 | 9.485 | 1095576 |
| 1731689700 | 9.57 | -0.04 | -0.42 | 9.6 | 9.635 | 9.555 | 1198548 |
| 1731603300 | 9.61 | 0.11 | 1.16 | 9.575 | 9.63 | 9.505 | 1006114 |
| 1731516900 | 9.5 | -0.09 | -0.94 | 9.58 | 9.655 | 9.465 | 1311984 |
| 1731430500 | 9.59 | -0.22 | -2.19 | 9.7899999 | 9.805 | 9.585 | 1359072 |
| 1731344100 | 9.805 | 0.03 | 0.26 | 9.77 | 9.86 | 9.75 | 818524 |
| 1731084900 | 9.78 | 0.18 | 1.88 | 9.58 | 9.805 | 9.58 | 1292936 |
| 1730998500 | 9.6 | -0.02 | -0.16 | 9.65 | 9.74 | 9.56 | 1577562 |
| 1730912100 | 9.615 | -0.57 | -5.55 | 10.1 | 10.21 | 9.485 | 4037497 |
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
