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 | 0.5001 | 1.02495260542 | 48.7925 | 49.385 | 48.3162 | 0 | 0 | IX |
| 4 | 1.6876 | 3.5450057767 | 47.605 | 49.385 | 47.3837 | 0 | 0 | IX |
| 12 | 2.1328 | 4.52249585452 | 47.1598 | 49.385 | 46.1525 | 0 | 0 | IX |
| 26 | 5.9051 | 13.6101411697 | 43.3875 | 49.385 | 43.3856 | 0 | 0 | IX |
| 52 | 9.0851 | 22.5955356588 | 40.2075 | 49.385 | 40.1375 | 0 | 0 | IX |
| 156 | 15.4776 | 45.7714032234 | 33.815 | 49.385 | 33.5662 | 0 | 0 | IX |
| 260 | 15.4776 | 45.7714032234 | 33.815 | 49.385 | 33.5662 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 49.2926 | 0.19 | 0.39 | 49.105 | 49.385 | 49.035 | 0 |
| 1739467800 | 49.1002 | 0.55 | 1.13 | 48.5425 | 49.1574 | 48.5401 | 0 |
| 1739381400 | 48.5519 | -0.19 | -0.40 | 48.7387 | 48.8826 | 48.3162 | 0 |
| 1739295000 | 48.7458 | 0 | 0.00 | 48.755 | 48.8275 | 48.5587 | 0 |
| 1739208600 | 48.7456 | 0.14 | 0.30 | 48.5875 | 48.845 | 48.5828 | 0 |
| 1738949400 | 48.6016 | -0.19 | -0.39 | 48.7925 | 48.99 | 48.4825 | 0 |
| 1738863000 | 48.7925 | 0.36 | 0.74 | 48.4438 | 48.8623 | 48.4138 | 0 |
| 1738776600 | 48.4344 | -0.08 | -0.17 | 48.5 | 48.5023 | 48.125 | 0 |
| 1738690200 | 48.5163 | 0.33 | 0.68 | 48.1875 | 48.53 | 47.9227 | 0 |
| 1738603800 | 48.1875 | -0.83 | -1.68 | 49.025 | 49.037 | 47.4611 | 0 |
| 1738344600 | 49.0132 | 0.33 | 0.67 | 48.685 | 49.085 | 48.6827 | 0 |
| 1738258200 | 48.6874 | 0.29 | 0.61 | 48.3863 | 48.8149 | 48.3082 | 0 |
| 1738171800 | 48.3932 | 0.19 | 0.39 | 48.1975 | 48.6975 | 48.1952 | 0 |
| 1738085400 | 48.2067 | 0.32 | 0.67 | 47.8962 | 48.3799 | 47.8939 | 0 |
| 1737999000 | 47.8871 | -1.03 | -2.10 | 48.91 | 48.9124 | 47.4375 | 0 |
| 1737739800 | 48.9123 | 0.2 | 0.41 | 48.6948 | 49.05 | 48.6375 | 0 |
| 1737653400 | 48.7112 | 0.6 | 1.26 | 48.59 | 48.7112 | 48.24 | 0 |
| 1737567000 | 48.1063 | 0 | 0.00 | 48.1063 | 48.1063 | 48.1063 | 0 |
| 1737480600 | 48.1063 | -0.02 | -0.05 | 48.1212 | 48.2 | 47.8862 | 0 |
| 1737394200 | 48.1282 | 0.13 | 0.27 | 48 | 48.2925 | 47.6991 | 0 |
| 1737135000 | 47.9976 | 0.39 | 0.81 | 47.605 | 48.0046 | 47.3837 | 0 |
| 1737048600 | 47.6096 | 0.24 | 0.50 | 47.3625 | 47.75 | 47.235 | 0 |
| 1736962200 | 47.374 | 0.69 | 1.49 | 46.68 | 47.5075 | 46.68 | 0 |
| 1736875800 | 46.68 | 0.33 | 0.72 | 46.3575 | 47.0148 | 46.3575 | 0 |
| 1736789400 | 46.3485 | -0.28 | -0.60 | 46.63 | 46.63 | 46.1525 | 0 |
| 1736530200 | 46.6278 | -0.52 | -1.10 | 47.145 | 47.335 | 46.51 | 0 |
| 1736443800 | 47.145 | -0.17 | -0.36 | 47.3223 | 47.3725 | 47.125 | 0 |
| 1736357400 | 47.3177 | -0.24 | -0.51 | 47.5675 | 47.5675 | 47.0227 | 0 |
| 1736271000 | 47.5584 | -0.51 | -1.06 | 48.075 | 48.075 | 47.4754 | 0 |
| 1736184600 | 48.0657 | 0.73 | 1.53 | 47.33 | 48.0773 | 47.33 | 0 |
| 1735925400 | 47.3392 | 0.14 | 0.29 | 47.1975 | 47.3392 | 46.9902 | 0 |
| 1735839000 | 47.2021 | 0.05 | 0.10 | 47.1525 | 47.4125 | 47.0527 | 0 |
| 1735579800 | 47.157 | -0.43 | -0.90 | 47.575 | 47.5795 | 46.8925 | 0 |
| 1735320600 | 47.5841 | 0.37 | 0.78 | 47.225 | 47.92 | 47.225 | 0 |
| 1734975000 | 47.2159 | -0.16 | -0.34 | 47.3725 | 47.47 | 47.0712 | 0 |
| 1734715800 | 47.3748 | 0.15 | 0.31 | 47.235 | 47.377 | 46.3087 | 0 |
| 1734629400 | 47.2282 | -1.03 | -2.14 | 48.27 | 48.27 | 46.9913 | 0 |
| 1734543000 | 48.263 | 0.06 | 0.12 | 48.21 | 48.355 | 48.035 | 0 |
| 1734456600 | 48.2054 | -0.16 | -0.33 | 48.3675 | 48.3675 | 48.0187 | 0 |
| 1734370200 | 48.3652 | 0.14 | 0.30 | 48.2201 | 48.3898 | 48.0857 | 0 |
| 1734111000 | 48.2223 | -0.25 | -0.52 | 48.47 | 48.4723 | 48.125 | 0 |
| 1734024600 | 48.4724 | -0.05 | -0.10 | 48.5248 | 48.565 | 48.1888 | 0 |
| 1733938200 | 48.5225 | 0.22 | 0.45 | 48.3073 | 48.5294 | 47.9687 | 0 |
| 1733851800 | 48.3073 | -0.24 | -0.50 | 48.5498 | 48.5498 | 48.2054 | 0 |
| 1733765400 | 48.5521 | 0.03 | 0.05 | 48.5375 | 48.6873 | 48.4577 | 0 |
| 1733506200 | 48.526 | 0.02 | 0.05 | 48.4975 | 48.5723 | 48.214 | 0 |
| 1733419800 | 48.5021 | 0.19 | 0.40 | 48.3057 | 48.59 | 48.2288 | 0 |
| 1733333400 | 48.3079 | 0.24 | 0.50 | 48.07 | 48.3394 | 48.0137 | 0 |
| 1733247000 | 48.0654 | 0.29 | 0.62 | 47.776 | 48.15 | 47.7737 | 0 |
| 1733160600 | 47.7715 | -0.03 | -0.06 | 47.795 | 47.9048 | 47.4012 | 0 |
| 1732901400 | 47.7995 | 0.17 | 0.35 | 47.6312 | 47.7997 | 47.503 | 0 |
| 1732815000 | 47.6312 | 0.19 | 0.40 | 47.435 | 47.695 | 47.4238 | 0 |
| 1732728600 | 47.4418 | -0.17 | -0.36 | 47.5952 | 47.66 | 47.3215 | 0 |
| 1732642200 | 47.6111 | 0.01 | 0.01 | 47.6391 | 47.6873 | 47.3915 | 0 |
| 1732555800 | 47.605 | 0.27 | 0.56 | 47.3375 | 47.79 | 47.3375 | 0 |
| 1732296600 | 47.3398 | 0.21 | 0.44 | 47.1598 | 47.4351 | 46.9172 | 0 |
| 1732210200 | 47.1305 | 0.45 | 0.97 | 46.6775 | 47.2076 | 46.6775 | 0 |
| 1732123800 | 46.6775 | -0.22 | -0.47 | 46.9025 | 47.1925 | 46.6277 | 0 |
| 1732037400 | 46.8981 | -0.02 | -0.05 | 46.9181 | 47.0122 | 46.3756 | 0 |
| 1731951000 | 46.9226 | 0.16 | 0.34 | 46.76 | 46.9325 | 46.5587 | 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
