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 |
|---|---|---|---|---|---|---|---|
| 1734732000 | 1889.44 | 7.44 | 0.40 | 1878.03 | 1896.42 | 1874.72 | 0 |
| 1734645600 | 1882 | -19.37 | -1.02 | 1895.61 | 1896.98 | 1881.81 | 0 |
| 1734559200 | 1901.37 | -32.02 | -1.66 | 1926.5 | 1928.76 | 1901.1 | 0 |
| 1734472800 | 1933.39 | 5.1 | 0.26 | 1928.33 | 1939.37 | 1928.28 | 0 |
| 1734386400 | 1928.29 | -6.67 | -0.34 | 1933.16 | 1939.67 | 1928.29 | 0 |
| 1734127200 | 1934.96 | -11.45 | -0.59 | 1939.04 | 1944.17 | 1931.34 | 0 |
| 1734040800 | 1946.41 | 3.51 | 0.18 | 1951.46 | 1954.83 | 1945.2 | 0 |
| 1733954400 | 1942.9 | -4.66 | -0.24 | 1947.98 | 1959.26 | 1941.29 | 0 |
| 1733868000 | 1947.56 | -7.82 | -0.40 | 1953.63 | 1954.02 | 1942.78 | 0 |
| 1733781600 | 1955.38 | 2.7 | 0.14 | 1965.82 | 1970.44 | 1953.8 | 0 |
| 1733522400 | 1952.68 | 7.15 | 0.37 | 1946.14 | 1968.73 | 1945.89 | 0 |
| 1733436000 | 1945.53 | 11.45 | 0.59 | 1941.34 | 1947.53 | 1935.17 | 0 |
| 1733349600 | 1934.08 | 3.3 | 0.17 | 1936.24 | 1936.81 | 1926.78 | 0 |
| 1733263200 | 1930.78 | -6.66 | -0.34 | 1946.53 | 1948.7 | 1930 | 0 |
| 1733176800 | 1937.44 | 10.67 | 0.55 | 1924 | 1939.06 | 1921.35 | 0 |
| 1732917600 | 1926.77 | 5.88 | 0.31 | 1920.03 | 1927.14 | 1915.01 | 0 |
| 1732744800 | 1920.89 | 12.29 | 0.64 | 1915.61 | 1928.01 | 1912.17 | 0 |
| 1732658400 | 1908.6 | 7.25 | 0.38 | 1898.7 | 1914.66 | 1897.29 | 0 |
| 1732572000 | 1901.35 | 26.18 | 1.40 | 1887.51 | 1904.98 | 1884.84 | 0 |
| 1732312800 | 1875.17 | 16.62 | 0.89 | 1862.99 | 1879.32 | 1853.14 | 0 |
| 1732226400 | 1858.55 | 2.26 | 0.12 | 1850.18 | 1863.37 | 1848.02 | 0 |
| 1732140000 | 1856.29 | -0.1 | -0.01 | 1859.72 | 1860.91 | 1849.74 | 0 |
| 1732053600 | 1856.39 | -9.92 | -0.53 | 1866.23 | 1866.23 | 1846.2 | 0 |
| 1731967200 | 1866.31 | 11.48 | 0.62 | 1857.32 | 1867.14 | 1851.42 | 0 |
| 1731708000 | 1854.83 | 13.36 | 0.73 | 1846.6 | 1861.81 | 1846.03 | 0 |
| 1731621600 | 1841.47 | 11.45 | 0.63 | 1826.5 | 1847.52 | 1824.88 | 0 |
| 1731535200 | 1830.02 | -2.58 | -0.14 | 1827.9 | 1835.59 | 1825.56 | 0 |
| 1731448800 | 1832.6 | -25.73 | -1.38 | 1845.6 | 1845.69 | 1829.8 | 0 |
| 1731362400 | 1858.33 | 1.89 | 0.10 | 1865.98 | 1870.15 | 1857.43 | 0 |
| 1731103200 | 1856.44 | -13.18 | -0.70 | 1856.98 | 1860.38 | 1847.25 | 0 |
| 1731016800 | 1869.62 | 24.3 | 1.32 | 1854.04 | 1878.79 | 1850.77 | 0 |
| 1730930400 | 1845.32 | -47.71 | -2.52 | 1897.01 | 1900.06 | 1843.2 | 0 |
| 1730844000 | 1893.03 | 14.43 | 0.77 | 1880.76 | 1893.17 | 1876.97 | 0 |
| 1730757600 | 1878.6 | 0.88 | 0.05 | 1884.59 | 1889.7 | 1877.56 | 0 |
| 1730494800 | 1877.72 | -2.85 | -0.15 | 1875.97 | 1888.18 | 1873.42 | 0 |
| 1730408400 | 1880.57 | -3.2 | -0.17 | 1884.6 | 1885.33 | 1871.28 | 0 |
| 1730322000 | 1883.77 | -7.91 | -0.42 | 1892.86 | 1893.09 | 1875.68 | 0 |
| 1730235600 | 1891.68 | -8.16 | -0.43 | 1901.75 | 1909.66 | 1884.48 | 0 |
| 1730149200 | 1899.84 | 13.34 | 0.71 | 1888.76 | 1901.98 | 1888.54 | 0 |
| 1729890000 | 1886.5 | -17.76 | -0.93 | 1898.29 | 1900.83 | 1885.14 | 0 |
| 1729803600 | 1904.26 | 17.31 | 0.92 | 1899.3 | 1908.66 | 1897.65 | 0 |
| 1729717200 | 1886.95 | -14.29 | -0.75 | 1895.5 | 1895.61 | 1882.68 | 0 |
| 1729630800 | 1901.24 | 12.83 | 0.68 | 1888.71 | 1902.85 | 1882.27 | 0 |
| 1729544400 | 1888.41 | -25.5 | -1.33 | 1909.57 | 1912.27 | 1887.29 | 0 |
| 1729285200 | 1913.91 | 7.63 | 0.40 | 1912.72 | 1915.24 | 1904.19 | 0 |
| 1729198800 | 1906.28 | -4.08 | -0.21 | 1906.2 | 1916.81 | 1905.76 | 0 |
| 1729112400 | 1910.36 | -13.47 | -0.70 | 1902.23 | 1914.44 | 1901.08 | 0 |
| 1729026000 | 1923.83 | -3.16 | -0.16 | 1921.98 | 1933.9 | 1918.42 | 0 |
| 1728939600 | 1926.99 | -2.47 | -0.13 | 1921.82 | 1927.59 | 1913.77 | 0 |
| 1728680400 | 1929.46 | 4.4 | 0.23 | 1919.02 | 1930.42 | 1918.66 | 0 |
| 1728594000 | 1925.06 | -5.96 | -0.31 | 1930.84 | 1934.5 | 1923.3 | 0 |
| 1728507600 | 1931.02 | 4.04 | 0.21 | 1924.83 | 1933.99 | 1920.82 | 0 |
| 1728421200 | 1926.98 | -16.31 | -0.84 | 1922.86 | 1929.03 | 1917.91 | 0 |
| 1728334800 | 1943.29 | 11.19 | 0.58 | 1940.65 | 1948.62 | 1938.9 | 0 |
| 1728075600 | 1932.1 | -6.65 | -0.34 | 1942.85 | 1944.13 | 1926.3 | 0 |
| 1727989200 | 1938.75 | -20.05 | -1.02 | 1953.61 | 1954.12 | 1936.17 | 0 |
| 1727902800 | 1958.8 | -17.8 | -0.90 | 1979.9 | 1983.97 | 1953.24 | 0 |
| 1727816400 | 1976.6 | -18.02 | -0.90 | 1987.59 | 1994.19 | 1971.53 | 0 |
| 1727730000 | 1994.62 | -24.81 | -1.23 | 2013.37 | 2014.21 | 1988.86 | 0 |
| 1727470800 | 2019.43 | 25.32 | 1.27 | 2005.99 | 2024.67 | 2003.8 | 0 |
| 1727384400 | 1994.11 | 57.15 | 2.95 | 1970.24 | 1995.69 | 1969.41 | 0 |
| 1727298000 | 1936.96 | -4.35 | -0.22 | 1944.18 | 1948.97 | 1936.68 | 0 |
| 1727211600 | 1941.31 | 27.86 | 1.46 | 1930.97 | 1941.95 | 1930.86 | 0 |
| 1727125200 | 1913.45 | 4.45 | 0.23 | 1903.9 | 1916.39 | 1902.9 | 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
