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 | 3.65 | 1.14599686028 | 318.5 | 323.7 | 318 | 25 | 320.37943548 | F |
| 4 | 20.15 | 6.67218543046 | 302 | 323.7 | 297.7 | 27 | 307.35993789 | F |
| 12 | -3.95 | -1.21128488194 | 326.1 | 329.85 | 293.2 | 51 | 308.92890599 | F |
| 26 | 7.15 | 2.26984126984 | 315 | 335 | 293.2 | 44 | 309.65998473 | F |
| 52 | 7.15 | 2.26984126984 | 315 | 335 | 293.2 | 44 | 309.65998473 | F |
| 156 | 7.15 | 2.26984126984 | 315 | 335 | 293.2 | 44 | 309.65998473 | F |
| 260 | 7.15 | 2.26984126984 | 315 | 335 | 293.2 | 44 | 309.65998473 | F |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1743026340 | 320.39999 | -0.15 | -0.05 | 321 | 323 | 318.8 | 112 |
| 1742939760 | 320.55 | 1.7 | 0.53 | 320.55 | 321 | 318 | 1 |
| 1742853600 | 318.85 | -2.15 | -0.67 | 319 | 319 | 318.85 | 2 |
| 1742594400 | 321 | 2.5 | 0.78 | 321.89999 | 322.5 | 318.5 | 7 |
| 1742508000 | 318.5 | -3.8 | -1.18 | 318.5 | 318.5 | 318.5 | 2 |
| 1742421600 | 322.3 | 8.25 | 2.63 | 322.05 | 322.3 | 322.05 | 3 |
| 1742335200 | 314.05 | 0 | 0.00 | 318.2 | 319.39999 | 314.05 | 13 |
| 1742248800 | 314.05 | 2.95 | 0.95 | 313.14999 | 314.05 | 313.14999 | 17 |
| 1741989600 | 311.1 | 2.1 | 0.68 | 311.05 | 311.3 | 311 | 6 |
| 1741903200 | 309 | -2.6 | -0.83 | 309 | 309 | 309 | 2 |
| 1741816800 | 311.6 | 5.1 | 1.66 | 311.6 | 311.6 | 311.6 | 5 |
| 1741730400 | 306.5 | -2.95 | -0.95 | 304.45 | 306.5 | 304.45 | 13 |
| 1741644000 | 309.45 | 7.7 | 2.55 | 309.45 | 309.45 | 309.45 | 2 |
| 1741384800 | 301.75 | 1.75 | 0.58 | 300.5 | 302.2 | 300.3 | 118 |
| 1741298400 | 300 | 2.3 | 0.77 | 298.1 | 301.8 | 298.1 | 46 |
| 1741212000 | 297.7 | -3.8 | -1.26 | 301.5 | 301.5 | 297.7 | 7 |
| 1740780000 | 301.5 | 0.7 | 0.23 | 301.5 | 301.5 | 301.5 | 2 |
| 1740693600 | 300.8 | -0.2 | -0.07 | 302 | 302.64999 | 300.05 | 125 |
| 1740607200 | 301 | -2.95 | -0.97 | 304.05 | 304.05 | 300.6 | 242 |
| 1740520800 | 303.95 | 1.5 | 0.50 | 302.45 | 304.3 | 302.45 | 42 |
| 1740434400 | 302.45 | 5.45 | 1.84 | 302.45 | 302.45 | 302.45 | 3 |
| 1740175200 | 297 | 2.45 | 0.83 | 294.55 | 300 | 294.55 | 124 |
| 1740088800 | 294.55 | -0.95 | -0.32 | 294.55 | 294.55 | 294.55 | 4 |
| 1740002400 | 295.5 | -3.25 | -1.09 | 296.2 | 297.89999 | 293.2 | 123 |
| 1739916000 | 298.75 | -4.55 | -1.50 | 301.39999 | 301.75 | 297.7 | 274 |
| 1739829600 | 303.3 | -4 | -1.30 | 307.3 | 307.3 | 303 | 15 |
| 1739570400 | 307.3 | 3.3 | 1.09 | 307.3 | 307.3 | 307.3 | 1 |
| 1739484000 | 304 | -4.1 | -1.33 | 306.39999 | 306.39999 | 300.8 | 207 |
| 1739397600 | 308.1 | -2.4 | -0.77 | 308.5 | 309.85 | 306.05 | 154 |
| 1739311200 | 310.5 | -6.4 | -2.02 | 316.5 | 316.89999 | 310.5 | 491 |
| 1739224800 | 316.89999 | -2.1 | -0.66 | 318.64999 | 320.25 | 316.3 | 280 |
| 1738965600 | 319 | -1.3 | -0.41 | 320.05 | 321 | 319 | 101 |
| 1738879200 | 320.3 | 0.8 | 0.25 | 320.95 | 321 | 319.5 | 31 |
| 1738792800 | 319.5 | 0.7 | 0.22 | 318.45 | 320.7 | 318.45 | 62 |
| 1738706400 | 318.8 | 3.8 | 1.21 | 316.6 | 318.8 | 316.6 | 20 |
| 1738620000 | 315 | -2.25 | -0.71 | 315.1 | 315.35 | 314.1 | 20 |
| 1738360800 | 317.25 | -1.15 | -0.36 | 316.85 | 317.5 | 316.6 | 18 |
| 1738274400 | 318.39999 | -1.9 | -0.59 | 319.14999 | 319.14999 | 317.6 | 5 |
| 1738188000 | 320.3 | 0.55 | 0.17 | 320.8 | 320.8 | 320 | 5 |
| 1738101600 | 319.75 | -0.2 | -0.06 | 318.85 | 319.75 | 318.85 | 15 |
| 1738015200 | 319.95 | -0.25 | -0.08 | 319.1 | 319.95 | 318.1 | 6 |
| 1737756000 | 320.2 | -0.25 | -0.08 | 319.1 | 321 | 318.55 | 23 |
| 1737669600 | 320.45 | -1.6 | -0.50 | 320.14999 | 322.64999 | 319.25 | 11 |
| 1737583200 | 322.05 | -4.75 | -1.45 | 323.85 | 325.25 | 320.45 | 56 |
| 1737496800 | 326.8 | -0.95 | -0.29 | 327.8 | 327.8 | 326.8 | 5 |
| 1737410400 | 327.75 | 0.95 | 0.29 | 327.45 | 327.75 | 326.8 | 5 |
| 1737151200 | 326.8 | -1.55 | -0.47 | 327.45 | 327.45 | 326.8 | 2 |
| 1737064800 | 328.35 | -0.4 | -0.12 | 328.5 | 328.5 | 328.1 | 13 |
| 1736978400 | 328.75 | 0 | 0.00 | 328.75 | 328.75 | 328.75 | 1 |
| 1736892000 | 328.75 | 0.05 | 0.02 | 328.2 | 328.75 | 328.2 | 4 |
| 1736805600 | 328.7 | 1.5 | 0.46 | 328.8 | 329.25 | 328.5 | 29 |
| 1736546400 | 327.2 | -0.5 | -0.15 | 327.7 | 328.05 | 327.1 | 8 |
| 1736460000 | 327.7 | 2.7 | 0.83 | 327.7 | 327.7 | 327.7 | 1 |
| 1736373600 | 325 | -0.65 | -0.20 | 326.1 | 326.45 | 325 | 14 |
| 1736287200 | 325.64999 | 0 | 0.00 | 328 | 328 | 325.64999 | 9 |
| 1736200800 | 325.64999 | -2.3 | -0.70 | 329.64999 | 329.75 | 325.1 | 29 |
| 1735941600 | 327.95 | 1.9 | 0.58 | 326.1 | 329.85 | 326.05 | 47 |
| 1735855200 | 326.05 | 3.05 | 0.94 | 325.14999 | 327.85 | 323.25 | 3 |
| 1735595760 | 323 | 2.5 | 0.78 | 322.8 | 332.39999 | 320 | 97 |
| 1735336800 | 320.5 | 0.7 | 0.22 | 320.5 | 320.5 | 320.5 | 1 |
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
