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 | 10498.2 | 6.62932893626 | 158359.92 | 169891.94 | 152181.68 | 0 | 0 | IX |
| 4 | 45789.71 | 37.2067129168 | 123068.41 | 169891.94 | 120866.02 | 0 | 0 | IX |
| 12 | 55735.17 | 49.269551404 | 113122.95 | 169891.94 | 99467.82 | 0 | 0 | IX |
| 26 | 67530.06 | 66.6449747484 | 101328.06 | 169891.94 | 70683.86 | 0 | 0 | IX |
| 52 | 91178 | 117.376234743 | 77680.12 | 169891.94 | 70683.86 | 0 | 0 | IX |
| 156 | 75352.11 | 80.5853121099 | 93506.01 | 169891.94 | 24839.79 | 0 | 0 | IX |
| 260 | 51772.01 | 44.2170382123 | 117086.11 | 169891.94 | 12132.46 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1738085400 | 162620.07 | 4 | 2.76 | 160945.84 | 163968.01 | 158627.07 | 0 |
| 1737999000 | 158248.53 | -3 | -2.19 | 155822.94 | 160148.1 | 152181.68 | 0 |
| 1737739800 | 161788.82 | -546.82 | -0.34 | 163857.72 | 165596.96 | 160517.53 | 0 |
| 1737653400 | 162335.64 | 4 | 2.93 | 158359.92 | 162676.67 | 157662.42 | 0 |
| 1737567000 | 157710.23 | 6 | 4.01 | 155269.94 | 159918.2 | 155059.51 | 0 |
| 1737480600 | 151632.14 | 1 | 0.96 | 148304.91 | 151737.18 | 148220.47 | 0 |
| 1737394200 | 150192.85 | 2 | 1.58 | 147656.99 | 152011.76 | 147088.03 | 0 |
| 1737135000 | 147852.23 | 6 | 4.78 | 143169.74 | 148429.1 | 142741.79 | 0 |
| 1737048600 | 141112.63 | 2 | 1.54 | 141388.74 | 141644.6 | 139078.21 | 0 |
| 1736962200 | 138968.97 | 7 | 5.96 | 131995.98 | 140394.67 | 131617.62 | 0 |
| 1736875800 | 131153.24 | 3 | 2.72 | 131021.58 | 133468.17 | 130212.9 | 0 |
| 1736789400 | 127674.4 | -2 | -1.70 | 128301.24 | 128786.21 | 124909.77 | 0 |
| 1736530200 | 129883.88 | -2 | -2.04 | 132540.24 | 134732.2 | 129183.77 | 0 |
| 1736443800 | 132589.79 | -371.22 | -0.28 | 131729.12 | 133722.03 | 130728.73 | 0 |
| 1736357400 | 132961.01 | -314 | -0.24 | 132757.38 | 136906.74 | 130670.91 | 0 |
| 1736271000 | 133275.01 | 3 | 2.43 | 129811.77 | 134577.62 | 128438.62 | 0 |
| 1736184600 | 130107.63 | 7 | 6.15 | 124355.97 | 130107.63 | 122840.29 | 0 |
| 1735925400 | 122567.6 | -3 | -2.40 | 125635.9 | 125703.87 | 121615.91 | 0 |
| 1735839000 | 125575.3 | 2 | 2.24 | 123068.41 | 125578.51 | 120866.02 | 0 |
| 1735579800 | 122822.47 | -1 | -1.58 | 122418.55 | 124542.55 | 122161.26 | 0 |
| 1735320600 | 124799.59 | 3 | 2.63 | 121058.89 | 124799.59 | 120315.11 | 0 |
| 1734975000 | 121606.83 | -985 | -0.80 | 121587.1 | 122902.74 | 120541.5 | 0 |
| 1734715800 | 122591.83 | -2 | -1.73 | 121045.58 | 123590.1 | 116722.67 | 0 |
| 1734629400 | 124751.39 | -7 | -5.42 | 126372.26 | 128276.17 | 124473.03 | 0 |
| 1734543000 | 131896.51 | -136.59 | -0.10 | 132712.45 | 134168.53 | 131881.12 | 0 |
| 1734456600 | 132033.1 | -1 | -1.36 | 133208.32 | 134937.82 | 131904.76 | 0 |
| 1734370200 | 133848.59 | -2 | -1.89 | 135103.9 | 135829.43 | 133607.1 | 0 |
| 1734111000 | 136428.01 | -584.9 | -0.43 | 137636.48 | 139564.53 | 135386.99 | 0 |
| 1734024600 | 137012.91 | 686.02 | 0.50 | 137381.81 | 137739.22 | 135990.69 | 0 |
| 1733938200 | 136326.89 | 1 | 1.35 | 133601.59 | 136756.98 | 133513.46 | 0 |
| 1733851800 | 134512.38 | -484.19 | -0.36 | 133174.23 | 136229.54 | 133144.76 | 0 |
| 1733765400 | 134996.57 | -1 | -0.84 | 138092.62 | 138092.62 | 134256.57 | 0 |
| 1733506200 | 136145.07 | 648.64 | 0.48 | 135876.99 | 137243.22 | 134724.26 | 0 |
| 1733419800 | 135496.43 | 3 | 2.48 | 131823.32 | 135878.87 | 131772.1 | 0 |
| 1733333400 | 132222.91 | 5 | 4.28 | 128973.19 | 132944.32 | 128502.39 | 0 |
| 1733247000 | 126801.14 | 2 | 1.64 | 125059.51 | 127333.36 | 124535.8 | 0 |
| 1733160600 | 124755.44 | 7 | 6.18 | 116434.98 | 124755.44 | 116011.84 | 0 |
| 1732901400 | 117499.61 | 4 | 4.10 | 112245.59 | 117818.01 | 111776.83 | 0 |
| 1732815000 | 112866.78 | 3 | 3.38 | 111528.85 | 113135.22 | 111072.45 | 0 |
| 1732728600 | 109179.87 | -811.72 | -0.74 | 109089.13 | 109756.51 | 106518.09 | 0 |
| 1732642200 | 109991.59 | -2 | -2.28 | 110297.38 | 112065.11 | 108678.15 | 0 |
| 1732555800 | 112557.64 | 1 | 1.62 | 113865.46 | 114004.41 | 110830.69 | 0 |
| 1732296600 | 110757.92 | 3 | 3.66 | 108919.39 | 111104.15 | 104369.52 | 0 |
| 1732210200 | 106850.04 | 3 | 2.95 | 104987.74 | 106990.72 | 101472.85 | 0 |
| 1732123800 | 103790.82 | -1 | -1.19 | 107058.95 | 108066.61 | 102851.93 | 0 |
| 1732037400 | 105044.78 | -2 | -2.71 | 107645.1 | 108454.48 | 99467.82 | 0 |
| 1731951000 | 107976.23 | -581.13 | -0.54 | 109334.01 | 110009.85 | 105777.14 | 0 |
| 1731691800 | 108557.36 | -1 | -1.13 | 106843.62 | 110337.44 | 106513.04 | 0 |
| 1731605400 | 109794.55 | 5 | 5.46 | 105597.6 | 110755.96 | 105340.1 | 0 |
| 1731519000 | 104113.47 | -702.45 | -0.67 | 104579.79 | 106813.6 | 100491.48 | 0 |
| 1731432600 | 104815.92 | -9 | -8.56 | 110166.34 | 112034.53 | 104486.55 | 0 |
| 1731346200 | 114631.94 | 5 | 4.77 | 113222.06 | 116870.88 | 113125.94 | 0 |
| 1731087000 | 109416.07 | -3 | -3.07 | 113989.09 | 113989.33 | 107808.24 | 0 |
| 1731000600 | 112877.1 | 7 | 6.76 | 108316.86 | 114551.04 | 108129.61 | 0 |
| 1730914200 | 105728 | -5 | -4.54 | 113122.95 | 117798.17 | 105004.93 | 0 |
| 1730827800 | 110750.97 | 2 | 2.24 | 108802.08 | 110906.43 | 107318.47 | 0 |
| 1730741400 | 108328.4 | -2 | -2.31 | 110263.68 | 111511.79 | 108326.33 | 0 |
| 1730482200 | 110890.92 | 3 | 3.69 | 107281.3 | 111847.7 | 107014.69 | 0 |
| 1730395800 | 106943.03 | -4 | -3.76 | 107384.82 | 109407.5 | 105267.96 | 0 |
| 1730309400 | 111124.96 | -5 | -4.56 | 114618.15 | 115036.84 | 109783.54 | 0 |
| 1730223000 | 116436.18 | -1 | -1.13 | 120204.71 | 120416.7 | 116120.97 | 0 |
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
