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 | 8646.08 | 1.58164101658 | 546652.49 | 586430.16 | 497795.02 | 0 | 0 | IX |
| 4 | -73870.38 | -11.7409449401 | 629168.95 | 672184.23 | 497795.02 | 0 | 0 | IX |
| 12 | 3266.96 | 0.5918066902 | 552031.61 | 683766.13 | 449588.67 | 0 | 0 | IX |
| 26 | -72079.7 | -11.4890335618 | 627378.27 | 683766.13 | 307099.99 | 0 | 0 | IX |
| 52 | 277506.18 | 99.8969698198 | 277792.39 | 683766.13 | 275732.74 | 0 | 0 | IX |
| 156 | -591609.33 | -51.5829849982 | 1146907.9 | 1152902.6 | 81460.56 | 0 | 0 | IX |
| 260 | 552860.32 | 22674.4722649 | 2438.25 | 1190727.6 | 67.95 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1732123800 | 531811.13 | -9 | -1.80 | 557083.23 | 564875.39 | 524550.84 | 0 |
| 1732037400 | 541533.51 | -23 | -4.08 | 561927.03 | 568274.75 | 497795.02 | 0 |
| 1731951000 | 564550.68 | -4 | -0.82 | 575229.67 | 580545.16 | 547254.91 | 0 |
| 1731691800 | 569202.09 | -9 | -1.70 | 555645.6 | 583283.37 | 553030.61 | 0 |
| 1731605400 | 579016.42 | 43 | 8.18 | 546652.49 | 586430.16 | 544666.81 | 0 |
| 1731519000 | 535233.41 | -5 | -1.01 | 538841.69 | 556126.42 | 507207.32 | 0 |
| 1731432600 | 540694.56 | -79 | -12.85 | 584131.14 | 599297.76 | 538020.69 | 0 |
| 1731346200 | 620413.93 | 41 | 7.14 | 609221.21 | 638188.5 | 608458.15 | 0 |
| 1731087000 | 579088.93 | -27 | -4.60 | 615978.57 | 615980.46 | 566118.96 | 0 |
| 1731000600 | 607037.28 | 55 | 10.14 | 571378.42 | 620126.68 | 569914.19 | 0 |
| 1730914200 | 551161.03 | -40 | -6.81 | 610395.99 | 647845.36 | 545369.11 | 0 |
| 1730827800 | 591424.17 | 19 | 3.35 | 575981.4 | 592656.06 | 564225.39 | 0 |
| 1730741400 | 572255.26 | -20 | -3.48 | 587776.06 | 597785.79 | 572238.63 | 0 |
| 1730482200 | 592891.01 | 31 | 5.53 | 564447.12 | 600430.46 | 562346.25 | 0 |
| 1730395800 | 561808.34 | -33 | -5.65 | 565359.27 | 581616.72 | 548344.87 | 0 |
| 1730309400 | 595449.28 | -43 | -6.85 | 624214.9 | 627662.68 | 584403 | 0 |
| 1730223000 | 639216.38 | -11 | -1.69 | 670428.48 | 672184.23 | 636605.71 | 0 |
| 1730136600 | 650222.74 | 12 | 1.95 | 649642.77 | 657949.16 | 624180.97 | 0 |
| 1729873800 | 637760.26 | 3 | 0.59 | 629137.55 | 648061.72 | 623148.42 | 0 |
| 1729787400 | 634033.94 | 12 | 1.97 | 629168.94 | 655682.88 | 629168.94 | 0 |
| 1729701000 | 621765.01 | -8 | -1.42 | 625995.14 | 638701.13 | 612507.81 | 0 |
| 1729614600 | 630717.34 | -8 | -1.26 | 651789.88 | 664114.36 | 620236.22 | 0 |
| 1729528200 | 638779.8 | -41 | -6.14 | 669571.88 | 676967.13 | 636812.57 | 0 |
| 1729269000 | 680576.76 | 14 | 2.22 | 657390.51 | 682610.61 | 656674.49 | 0 |
| 1729182600 | 665824.02 | 29 | 4.60 | 651358.69 | 683766.13 | 649328.43 | 0 |
| 1729096200 | 636553.01 | -10 | -1.69 | 643030.86 | 651994.97 | 630318.4 | 0 |
| 1729009800 | 647525.42 | -4 | -0.73 | 666660.52 | 677160.96 | 641767.64 | 0 |
| 1728923400 | 652291.06 | 25 | 4.01 | 633140.88 | 654262.4 | 629829.41 | 0 |
| 1728664200 | 627133.8 | 30 | 5.04 | 595895.67 | 627743.56 | 590202.62 | 0 |
| 1728577800 | 597055.59 | -8 | -1.42 | 603085.61 | 611070.91 | 584697.34 | 0 |
| 1728491400 | 605673.81 | 33 | 5.88 | 571516.11 | 606428.06 | 561195.89 | 0 |
| 1728405000 | 572039.43 | -7 | -1.23 | 548615.9 | 577862.11 | 543890.07 | 0 |
| 1728318600 | 579179.22 | -3 | -0.68 | 587627.74 | 587938.81 | 562315.12 | 0 |
| 1728059400 | 583147.71 | 18 | 3.28 | 556052.93 | 592164.44 | 553129.3 | 0 |
| 1727973000 | 564635.22 | -28 | -4.73 | 575589.65 | 582243.21 | 555154 | 0 |
| 1727886600 | 592645.98 | -9 | -1.56 | 603345.74 | 608841.32 | 572876.52 | 0 |
| 1727800200 | 602050 | -21 | -3.52 | 640072.99 | 647737.65 | 588613.6 | 0 |
| 1727713800 | 624026.79 | -31 | -4.73 | 641666.14 | 649264.79 | 621889.49 | 0 |
| 1727454600 | 655038.48 | 44 | 7.29 | 613918.04 | 658523.1 | 610524.81 | 0 |
| 1727368200 | 610550.15 | 55 | 10.09 | 587597.39 | 613137.39 | 584178.22 | 0 |
| 1727281800 | 554574.51 | -14 | -2.52 | 541532.93 | 562931.68 | 540492.56 | 0 |
| 1727195400 | 568902.92 | 25 | 4.72 | 566441.81 | 574579.19 | 552792.47 | 0 |
| 1727109000 | 543264.22 | 20 | 3.91 | 529880.42 | 545037.11 | 516042.51 | 0 |
| 1726849800 | 522818.11 | -51 | -8.97 | 554699.49 | 555537.28 | 521064.55 | 0 |
| 1726763400 | 574315.18 | 48 | 9.27 | 553280.86 | 581491.21 | 541246.07 | 0 |
| 1726677000 | 525576.77 | -2 | -0.52 | 528649.25 | 533201.26 | 522847.93 | 0 |
| 1726590600 | 528333.37 | 15 | 2.94 | 521834.98 | 541391.3 | 519336.11 | 0 |
| 1726504200 | 513246.93 | -12 | -2.29 | 511337.33 | 519840.33 | 507587.25 | 0 |
| 1726245000 | 525275.4 | 28 | 5.81 | 500637.23 | 528941.05 | 499995.46 | 0 |
| 1726158600 | 496430.51 | 28 | 6.10 | 498730.8 | 508290.3 | 475582.46 | 0 |
| 1726072200 | 467874.37 | 9 | 2.06 | 469726.58 | 483588.06 | 449588.67 | 0 |
| 1725985800 | 458433.03 | -28 | -5.83 | 482377.64 | 494029.24 | 453355.55 | 0 |
| 1725899400 | 486830.95 | 20 | 4.48 | 477048.53 | 493051.12 | 473035.66 | 0 |
| 1725640200 | 465950.43 | -45 | -8.92 | 504446.91 | 516496.37 | 461502.11 | 0 |
| 1725553800 | 511603.7 | -2 | -0.55 | 505402.91 | 528393.13 | 504972.92 | 0 |
| 1725467400 | 514431.37 | -27 | -5.02 | 504052.81 | 525239.84 | 504052.81 | 0 |
| 1725381000 | 541640.06 | -33 | -5.88 | 584030.98 | 586082.86 | 538238.51 | 0 |
| 1725294600 | 575463.98 | 3 | 0.60 | 572319.75 | 576758.34 | 547814.04 | 0 |
| 1725035400 | 572051.76 | -1 | -0.23 | 569219.44 | 583655.66 | 568262.62 | 0 |
| 1724949000 | 573391.07 | 22 | 4.11 | 552031.61 | 577520.46 | 550270.42 | 0 |
| 1724862600 | 550768.41 | 16 | 3.17 | 544399.06 | 563507.11 | 542051.92 | 0 |
| 1724776200 | 533831.14 | 10 | 2.03 | 526309.15 | 541010.85 | 523857.46 | 0 |
| 1724689800 | 523190.58 | -3 | -0.68 | 518590.32 | 526913.87 | 512587.26 | 0 |
| 1724430600 | 526776.37 | 22 | 4.48 | 511362.08 | 532886.14 | 508159.15 | 0 |
| 1724344200 | 504196.13 | 6 | 1.39 | 498679.66 | 513576.24 | 498571.3 | 0 |
| 1724257800 | 497279.08 | 14 | 2.93 | 483042.93 | 501649.71 | 482000.8 | 0 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
