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 | 6.5982 | 2.24665081097 | 293.6905 | 302.3929 | 293.6248 | 0 | 0 | IX |
| 4 | 10.2905 | 3.54847030085 | 289.9982 | 302.3929 | 282.5509 | 0 | 0 | IX |
| 12 | 20.1177 | 7.18050761856 | 280.171 | 302.3929 | 271.1547 | 0 | 0 | IX |
| 26 | 45.4717 | 17.8448455166 | 254.817 | 302.3929 | 250.4586 | 0 | 0 | IX |
| 52 | 72.6324 | 31.9044102887 | 227.6563 | 302.3929 | 219.0162 | 0 | 0 | IX |
| 156 | 96.8477 | 47.6048092567 | 203.441 | 302.3929 | 203.1304 | 0 | 0 | IX |
| 260 | 96.8477 | 47.6048092567 | 203.441 | 302.3929 | 203.1304 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1727368200 | 301.4472 | 1.84 | 0.61 | 299.49939 | 302.3929 | 299.2348 | 0 |
| 1727281800 | 299.6068 | 1.97 | 0.66 | 298.7864 | 299.9432 | 297.3344 | 0 |
| 1727195400 | 297.6382 | -1.74 | -0.58 | 298.868 | 298.8949 | 297.2857 | 0 |
| 1727109000 | 299.3789 | 2.07 | 0.70 | 297.4298 | 299.43259 | 297.29649 | 0 |
| 1726849800 | 297.3099 | 4.47 | 1.53 | 293.6905 | 297.5317 | 293.6248 | 0 |
| 1726763400 | 292.8365 | 2.55 | 0.88 | 291.39909 | 292.9873 | 291.39909 | 0 |
| 1726677000 | 290.283 | -1.01 | -0.35 | 291.3325 | 292.7486 | 290.0674 | 0 |
| 1726590600 | 291.2932 | -0.15 | -0.05 | 291.4536 | 292.49059 | 291.0725 | 0 |
| 1726504200 | 291.4405 | 0.31 | 0.11 | 291.9223 | 291.9252 | 290.65069 | 0 |
| 1726245000 | 291.1344 | 1.35 | 0.46 | 290.8646 | 291.3922 | 290.0003 | 0 |
| 1726158600 | 289.7882 | 5.48 | 1.93 | 287.3494 | 290.7088 | 285.9848 | 0 |
| 1726072200 | 284.30399 | -2.25 | -0.79 | 287.1554 | 287.6248 | 283.6445 | 0 |
| 1725985800 | 286.55739 | 0.2 | 0.07 | 286.5412 | 287.9669 | 286.0063 | 0 |
| 1725899400 | 286.3596 | 2.91 | 1.03 | 282.781 | 286.3596 | 282.5509 | 0 |
| 1725640200 | 283.44549 | -4.43 | -1.54 | 288.7438 | 288.7438 | 283.2675 | 0 |
| 1725553800 | 287.874 | -2.22 | -0.76 | 290.19369 | 290.19369 | 287.61329 | 0 |
| 1725467400 | 290.089 | 0.69 | 0.24 | 289.7951 | 290.3639 | 288.5063 | 0 |
| 1725381000 | 289.4019 | -0.57 | -0.20 | 289.8113 | 290.9438 | 289.3363 | 0 |
| 1725294600 | 289.9685 | -0.18 | -0.06 | 290.38639 | 290.6748 | 289.321 | 0 |
| 1725035400 | 290.1502 | 0.84 | 0.29 | 289.9982 | 291.1064 | 289.70119 | 0 |
| 1724949000 | 289.3134 | 1.71 | 0.59 | 287.6181 | 289.39839 | 287.28789 | 0 |
| 1724862600 | 287.6051 | 0.45 | 0.16 | 286.7437 | 288.4037 | 286.7437 | 0 |
| 1724776200 | 287.1553 | 0.01 | 0.00 | 287.297 | 287.6338 | 286.409 | 0 |
| 1724689800 | 287.1443 | 0.41 | 0.14 | 288.3429 | 288.4203 | 286.94889 | 0 |
| 1724430600 | 286.738 | 2.31 | 0.81 | 284.9174 | 286.9174 | 284.66379 | 0 |
| 1724344200 | 284.431 | -1.08 | -0.38 | 285.3157 | 285.3157 | 283.93329 | 0 |
| 1724257800 | 285.5115 | 1.79 | 0.63 | 284.6358 | 285.6493 | 283.4821 | 0 |
| 1724171400 | 283.7222 | 1.19 | 0.42 | 282.9384 | 284.20139 | 282.91289 | 0 |
| 1724085000 | 282.5299 | 0.25 | 0.09 | 283.529 | 283.529 | 281.2588 | 0 |
| 1723825800 | 282.2838 | 2.54 | 0.91 | 280.742 | 282.3095 | 279.9262 | 0 |
| 1723739400 | 279.7397 | 2.98 | 1.08 | 276.49149 | 279.7752 | 276.4538 | 0 |
| 1723653000 | 276.7551 | -0.87 | -0.31 | 278.7675 | 278.7675 | 276.4438 | 0 |
| 1723566600 | 277.62259 | -1.13 | -0.41 | 278.8863 | 278.9118 | 276.2027 | 0 |
| 1723480200 | 278.75689 | -0.25 | -0.09 | 278.93509 | 279.9503 | 278.3016 | 0 |
| 1723221000 | 279.0117 | 0.3 | 0.11 | 279.1976 | 279.5247 | 277.65179 | 0 |
| 1723134600 | 278.7122 | -0.16 | -0.06 | 279.3073 | 279.3584 | 275.6272 | 0 |
| 1723048200 | 278.8734 | 2.76 | 1.00 | 275.862 | 279.1297 | 275.862 | 0 |
| 1722961800 | 276.1147 | 1.18 | 0.43 | 274.3353 | 277.1816 | 274.1974 | 0 |
| 1722875400 | 274.9372 | -6.7 | -2.38 | 281.1711 | 281.71249 | 271.1547 | 0 |
| 1722616200 | 281.6351 | -4.02 | -1.41 | 285.94529 | 285.94529 | 281.1915 | 0 |
| 1722529800 | 285.654 | -2.03 | -0.71 | 287.4485 | 287.8653 | 285.6275 | 0 |
| 1722443400 | 287.6877 | 2.67 | 0.94 | 285.46839 | 287.7703 | 285.1915 | 0 |
| 1722357000 | 285.0201 | 1.02 | 0.36 | 284.0898 | 286.7404 | 283.998 | 0 |
| 1722270600 | 283.998 | -1.24 | -0.44 | 285.2397 | 286.0134 | 283.9586 | 0 |
| 1722011400 | 285.2388 | 4.56 | 1.63 | 280.44279 | 285.7842 | 280.44279 | 0 |
| 1721925000 | 280.6754 | 0.83 | 0.30 | 279.2863 | 280.6806 | 278.5637 | 0 |
| 1721838600 | 279.8405 | -1.85 | -0.66 | 281.3487 | 281.41359 | 279.4348 | 0 |
| 1721752200 | 281.6861 | -0.46 | -0.16 | 282.3025 | 282.5373 | 278.1517 | 0 |
| 1721665800 | 282.1469 | 0.44 | 0.16 | 281.5731 | 282.6717 | 281.5731 | 0 |
| 1721406600 | 281.7025 | -4.61 | -1.61 | 285.4863 | 285.6437 | 281.1798 | 0 |
| 1721320200 | 286.3125 | 2.41 | 0.85 | 284.39729 | 286.933 | 283.79469 | 0 |
| 1721233800 | 283.904 | -0.55 | -0.19 | 284.79199 | 284.95209 | 283.83909 | 0 |
| 1721147400 | 284.45229 | 0.77 | 0.27 | 284.2029 | 284.7144 | 283.4546 | 0 |
| 1721061000 | 283.6847 | 0.11 | 0.04 | 283.2489 | 284.1618 | 283.1709 | 0 |
| 1720801800 | 283.574 | 1.91 | 0.68 | 282.49 | 283.8953 | 282.379 | 0 |
| 1720715400 | 281.6676 | 0.95 | 0.34 | 281.81939 | 282.3607 | 279.9647 | 0 |
| 1720629000 | 280.71929 | -0.87 | -0.31 | 281.5354 | 281.5874 | 279.37849 | 0 |
| 1720542600 | 281.5845 | 0.36 | 0.13 | 280.584 | 282.52229 | 280.584 | 0 |
| 1720456200 | 281.2247 | 1.3 | 0.47 | 279.80399 | 281.6718 | 279.80399 | 0 |
| 1720197000 | 279.92039 | -0.08 | -0.03 | 280.171 | 281.1219 | 279.3895 | 0 |
| 1720110600 | 280.00259 | -1.39 | -0.49 | 281.1037 | 281.3651 | 279.7205 | 0 |
| 1720024200 | 281.3931 | 1.91 | 0.68 | 280.228 | 281.6825 | 279.84249 | 0 |
| 1719937800 | 279.4857 | 0.9 | 0.32 | 278.5819 | 279.8637 | 277.11579 | 0 |
| 1719851400 | 278.5819 | 0.74 | 0.27 | 279.293 | 279.6699 | 278.017 | 0 |
| 1719592200 | 277.8408 | 0.08 | 0.03 | 277.4802 | 278.84339 | 277.07389 | 0 |
| 1719505800 | 277.76549 | 3.24 | 1.18 | 274.7695 | 278.0759 | 274.7181 | 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
