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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1733176800 | 5855.22 | -69.43 | -1.17 | 5943.68 | 5943.68 | 5853.35 | 0 |
| 1732917600 | 5924.65 | 52.67 | 0.90 | 5906.89 | 5930.13 | 5902.77 | 0 |
| 1732744800 | 5871.9799 | -48.39 | -0.82 | 5931.95 | 5938.61 | 5869.88 | 0 |
| 1732658400 | 5920.37 | 100.09 | 1.72 | 5893.41 | 5938.84 | 5891.91 | 0 |
| 1732572000 | 5820.28 | -58.88 | -1.00 | 5890.4 | 5905.76 | 5801.71 | 0 |
| 1732312800 | 5879.16 | 63.69 | 1.10 | 5841.09 | 5884.11 | 5835.72 | 0 |
| 1732226400 | 5815.47 | 46.56 | 0.81 | 5781.64 | 5845.41 | 5759.25 | 0 |
| 1732140000 | 5768.91 | 30.72 | 0.54 | 5765.86 | 5772.61 | 5724.42 | 0 |
| 1732053600 | 5738.1899 | 6.35 | 0.11 | 5727.52 | 5755.32 | 5715.26 | 0 |
| 1731967200 | 5731.84 | -24.51 | -0.43 | 5759.9799 | 5765.26 | 5724.13 | 0 |
| 1731708000 | 5756.35 | -31.22 | -0.54 | 5762.99 | 5790.17 | 5728.4 | 0 |
| 1731621600 | 5787.57 | -165.37 | -2.78 | 5958.08 | 5961.97 | 5752.2 | 0 |
| 1731535200 | 5952.9399 | 47.82 | 0.81 | 5946.29 | 6013.6899 | 5941.59 | 0 |
| 1731448800 | 5905.12 | -60.09 | -1.01 | 5979.86 | 5986.12 | 5870.9799 | 0 |
| 1731362400 | 5965.21 | 60.28 | 1.02 | 5980.49 | 5994.53 | 5962.24 | 0 |
| 1731103200 | 5904.93 | 231.93 | 4.09 | 5764.08 | 5941.4 | 5758.96 | 0 |
| 1731016800 | 5673 | -70.5 | -1.23 | 5728.83 | 5728.83 | 5661.62 | 0 |
| 1730930400 | 5743.5 | 220.94 | 4.00 | 5766.51 | 5766.51 | 5656.91 | 0 |
| 1730844000 | 5522.56 | 41.86 | 0.76 | 5489.31 | 5525.38 | 5476.93 | 0 |
| 1730757600 | 5480.7 | -17.31 | -0.31 | 5481.35 | 5507.9 | 5468.63 | 0 |
| 1730494800 | 5498.01 | 21.13 | 0.39 | 5509.08 | 5542.97 | 5494.63 | 0 |
| 1730408400 | 5476.88 | -97.05 | -1.74 | 5546.1899 | 5546.1899 | 5469.37 | 0 |
| 1730322000 | 5573.93 | -17.73 | -0.32 | 5580.96 | 5626.76 | 5573.07 | 0 |
| 1730235600 | 5591.66 | -34.06 | -0.61 | 5605.76 | 5618.38 | 5577.9 | 0 |
| 1730149200 | 5625.72 | -39.36 | -0.69 | 5685.08 | 5685.08 | 5624.37 | 0 |
| 1729890000 | 5665.08 | 32.1 | 0.57 | 5660.13 | 5689.91 | 5645 | 0 |
| 1729803600 | 5632.9799 | -58.6 | -1.03 | 5660.1899 | 5692.89 | 5625.49 | 0 |
| 1729717200 | 5691.58 | 25.24 | 0.45 | 5684.99 | 5727.11 | 5674.15 | 0 |
| 1729630800 | 5666.34 | -195.3 | -3.33 | 5803.28 | 5803.28 | 5640.62 | 0 |
| 1729544400 | 5861.64 | 35.2 | 0.60 | 5854.17 | 5878.41 | 5824.31 | 0 |
| 1729285200 | 5826.4399 | 5.78 | 0.10 | 5838.07 | 5838.07 | 5800.58 | 0 |
| 1729198800 | 5820.66 | 24.81 | 0.43 | 5833.49 | 5838.4799 | 5805.82 | 0 |
| 1729112400 | 5795.85 | 54.81 | 0.95 | 5737.37 | 5795.85 | 5737.37 | 0 |
| 1729026000 | 5741.04 | -32.72 | -0.57 | 5807.05 | 5816.14 | 5738.66 | 0 |
| 1728939600 | 5773.76 | 41.44 | 0.72 | 5752.74 | 5784.04 | 5738.09 | 0 |
| 1728680400 | 5732.32 | 101.51 | 1.80 | 5652.7299 | 5732.32 | 5651.18 | 0 |
| 1728594000 | 5630.81 | -44.91 | -0.79 | 5668.21 | 5672.59 | 5618.4 | 0 |
| 1728507600 | 5675.72 | 46.98 | 0.83 | 5629.2 | 5680.61 | 5612.47 | 0 |
| 1728421200 | 5628.74 | 15.33 | 0.27 | 5655.12 | 5659.01 | 5625.66 | 0 |
| 1728334800 | 5613.41 | -0.6 | -0.01 | 5612.9 | 5643.95 | 5594.79 | 0 |
| 1728075600 | 5614.01 | 49.69 | 0.89 | 5597.65 | 5614.01 | 5563.75 | 0 |
| 1727989200 | 5564.32 | -14.88 | -0.27 | 5598 | 5601.05 | 5550.63 | 0 |
| 1727902800 | 5579.2 | 3.26 | 0.06 | 5580.17 | 5608.38 | 5557.55 | 0 |
| 1727816400 | 5575.9399 | 47.71 | 0.86 | 5519.61 | 5607.27 | 5475.74 | 0 |
| 1727730000 | 5528.2299 | 45.29 | 0.83 | 5470.92 | 5529.52 | 5451.29 | 0 |
| 1727470800 | 5482.9399 | 44.72 | 0.82 | 5442.07 | 5492.37 | 5433.57 | 0 |
| 1727384400 | 5438.22 | -36.21 | -0.66 | 5477.26 | 5487.53 | 5435.4 | 0 |
| 1727298000 | 5474.43 | 9.84 | 0.18 | 5482.8 | 5494.9399 | 5463.47 | 0 |
| 1727211600 | 5464.59 | -49.71 | -0.90 | 5496.99 | 5496.99 | 5453.12 | 0 |
| 1727125200 | 5514.3 | 40.35 | 0.74 | 5468.76 | 5522.12 | 5456.95 | 0 |
| 1726866000 | 5473.95 | 28.88 | 0.53 | 5431.82 | 5478.08 | 5423.43 | 0 |
| 1726779600 | 5445.07 | 32.78 | 0.61 | 5471 | 5471 | 5420.01 | 0 |
| 1726693200 | 5412.29 | 10.28 | 0.19 | 5410.9399 | 5461.45 | 5392.56 | 0 |
| 1726606800 | 5402.01 | -11.6 | -0.21 | 5407 | 5415.56 | 5366.75 | 0 |
| 1726520400 | 5413.61 | 23.25 | 0.43 | 5413.92 | 5440.1899 | 5364.17 | 0 |
| 1726261200 | 5390.36 | 51.38 | 0.96 | 5327.93 | 5414.35 | 5327.37 | 0 |
| 1726174800 | 5338.9799 | 71.88 | 1.36 | 5265.2 | 5349.33 | 5265.18 | 0 |
| 1726088400 | 5267.1 | -14.51 | -0.27 | 5263.35 | 5270.53 | 5172.81 | 0 |
| 1726002000 | 5281.61 | -3.59 | -0.07 | 5316.7 | 5318.4 | 5250.84 | 0 |
| 1725915600 | 5285.2 | 107.51 | 2.08 | 5236.33 | 5302.39 | 5233.17 | 0 |
| 1725656400 | 5177.6899 | -60.68 | -1.16 | 5248.89 | 5277.08 | 5164.52 | 0 |
| 1725570000 | 5238.37 | -55.55 | -1.05 | 5295.58 | 5299.99 | 5211.86 | 0 |
| 1725483600 | 5293.92 | 24.11 | 0.46 | 5264.9799 | 5310.71 | 5264.9799 | 0 |
| 1725397200 | 5269.81 | -163.41 | -3.01 | 5427.76 | 5438.67 | 5257.14 | 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
