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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734127200 | 6048.5 | 64 | 1.07 | 5992.5 | 6085.5 | 5980.5 | 3832059 |
| 1734040800 | 5984.5 | 19.5 | 0.33 | 5899 | 6059 | 5877 | 4645428 |
| 1733954400 | 5965 | -92.5 | -1.53 | 6080 | 6084 | 5948 | 4029443 |
| 1733868000 | 6057.5 | -34.5 | -0.57 | 6067 | 6083.5 | 6029.5 | 2999792 |
| 1733781600 | 6092 | -9.5 | -0.16 | 6092 | 6104 | 6050.5 | 2684030 |
| 1733522400 | 6101.5 | 71.5 | 1.19 | 6035 | 6108.5 | 5998.5 | 3387326 |
| 1733436000 | 6030 | -26 | -0.43 | 6049 | 6052.5 | 5975.5 | 3084493 |
| 1733349600 | 6056 | -3 | -0.05 | 6070 | 6089.5 | 6036 | 2993930 |
| 1733263200 | 6059 | -21.5 | -0.35 | 6068.5 | 6113 | 6049.5 | 3287022 |
| 1733176800 | 6080.5 | 72.5 | 1.21 | 6026 | 6110.5 | 6023 | 3511821 |
| 1732917600 | 6008 | -40 | -0.66 | 6025 | 6138 | 5977 | 4398216 |
| 1732831200 | 6048 | 68.5 | 1.15 | 5987 | 6050 | 5968.5 | 231415 |
| 1732744800 | 5979.5 | 147.5 | 2.53 | 5828.5 | 5986 | 5828 | 124917 |
| 1732658400 | 5832 | 7 | 0.12 | 5832.5 | 5854 | 5804.5 | 29435 |
| 1732572000 | 5825 | -3 | -0.05 | 5801.5 | 5844.5 | 5801 | 14406 |
| 1732312800 | 5828 | -17 | -0.29 | 5851 | 5858.5 | 5816.5 | 12586 |
| 1732226400 | 5845 | 47 | 0.81 | 5808 | 5862.5 | 5794 | 17357 |
| 1732053600 | 5798 | 20 | 0.35 | 5786 | 5825 | 5776.5 | 6565 |
| 1731967200 | 5778 | -37 | -0.64 | 5806.5 | 5828.5 | 5766.5 | 5507 |
| 1731621600 | 5815 | -26.5 | -0.45 | 5825.5 | 5859.5 | 5794 | 5985 |
| 1731535200 | 5841.5 | 67.5 | 1.17 | 5762.5 | 5849 | 5755.5 | 14632 |
| 1731448800 | 5774 | -16.5 | -0.28 | 5805 | 5826 | 5774 | 7981 |
| 1731362400 | 5790.5 | 14.5 | 0.25 | 5807.5 | 5847 | 5782 | 3318 |
| 1731103200 | 5776 | 53.5 | 0.93 | 5756 | 5838 | 5754 | 10947 |
| 1731016800 | 5722.5 | -23.5 | -0.41 | 5731 | 5755 | 5667 | 5292 |
| 1730930400 | 5746 | -38 | -0.66 | 5875 | 5893 | 5699.5 | 6166 |
| 1730844000 | 5784 | -44 | -0.75 | 5820 | 5839.5 | 5774 | 13445 |
| 1730757600 | 5828 | -87 | -1.47 | 5873.5 | 5876.5 | 5794 | 10113 |
| 1730498400 | 5915 | 83 | 1.42 | 5831.5 | 5925 | 5802.5 | 6684 |
| 1730412000 | 5832 | 29 | 0.50 | 5803 | 5846 | 5792 | 908 |
| 1730325600 | 5803 | 5.5 | 0.09 | 5800.5 | 5826 | 5795 | 2465 |
| 1730239200 | 5797.5 | 43.5 | 0.76 | 5754 | 5800 | 5746 | 416 |
| 1730152800 | 5754 | 0 | 0.00 | 5742.5 | 5758.5 | 5728 | 73 |
| 1729893600 | 5754 | 48 | 0.84 | 5720 | 5754 | 5720 | 163 |
| 1729807200 | 5706 | -24.5 | -0.43 | 5721 | 5760 | 5705.5 | 370 |
| 1729720800 | 5730.5 | -8.5 | -0.15 | 5750 | 5774.5 | 5730.5 | 238 |
| 1729634400 | 5739 | 0.5 | 0.01 | 5754 | 5760 | 5720 | 147 |
| 1729548000 | 5738.5 | -6.5 | -0.11 | 5770 | 5776 | 5734.5 | 147 |
| 1729288800 | 5745 | 38.5 | 0.67 | 5694 | 5745 | 5687 | 93 |
| 1729202400 | 5706.5 | -5.5 | -0.10 | 5735 | 5735 | 5703.5 | 114 |
| 1729116000 | 5712 | 12 | 0.21 | 5700.5 | 5743.5 | 5684 | 264 |
| 1729029600 | 5700 | 62 | 1.10 | 5645 | 5711 | 5634.5 | 149 |
| 1728943200 | 5638 | -22.5 | -0.40 | 5680 | 5700 | 5617 | 199 |
| 1728684000 | 5660.5 | 23 | 0.41 | 5621 | 5700.5 | 5610 | 174 |
| 1728597600 | 5637.5 | -12.5 | -0.22 | 5632 | 5651 | 5621 | 179 |
| 1728511200 | 5650 | 59 | 1.06 | 5590.5 | 5650 | 5590.5 | 95 |
| 1728424800 | 5591 | 43 | 0.78 | 5570 | 5591 | 5550 | 69 |
| 1728338400 | 5548 | 38 | 0.69 | 5510 | 5548 | 5480 | 110 |
| 1728079200 | 5510 | -20 | -0.36 | 5563 | 5567 | 5510 | 62 |
| 1727992800 | 5530 | 32 | 0.58 | 5518 | 5560 | 5518 | 62 |
| 1727906400 | 5498 | 11 | 0.20 | 5468.5 | 5500 | 5468.5 | 31 |
| 1727820000 | 5487 | -31.5 | -0.57 | 5518 | 5530.5 | 5486.5 | 136 |
| 1727733600 | 5518.5 | 32 | 0.58 | 5473 | 5521.5 | 5473 | 70 |
| 1727474400 | 5486.5 | -19.5 | -0.35 | 5490 | 5497 | 5483.5 | 28 |
| 1727388000 | 5506 | -14 | -0.25 | 5469 | 5506 | 5469 | 274 |
| 1727301600 | 5520 | 17.5 | 0.32 | 5502.5 | 5535 | 5502.5 | 24 |
| 1727215200 | 5502.5 | -139.5 | -2.47 | 5549 | 5549 | 5502.5 | 6 |
| 1727128800 | 5642 | 63.5 | 1.14 | 5642 | 5642 | 5642 | 2 |
| 1726869600 | 5578.5 | 103.5 | 1.89 | 5521.5 | 5578.5 | 5521.5 | 11 |
| 1726783200 | 5475 | -35 | -0.64 | 5489.5 | 5490 | 5475 | 5 |
| 1726696800 | 5510 | -72 | -1.29 | 5510 | 5525 | 5510 | 7 |
| 1726610400 | 5582 | 0 | 0.00 | 5582 | 5582 | 5582 | 0 |
| 1726524000 | 5582 | -150.5 | -2.63 | 5582 | 5597 | 5582 | 9 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
