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 |
|---|---|---|---|---|---|---|---|
| 1741384800 | 4920.02 | 55.84 | 1.15 | 4860.68 | 4930.58 | 4807.71 | 0 |
| 1741298400 | 4864.18 | -109.92 | -2.21 | 4983.14 | 4983.61 | 4845.49 | 0 |
| 1741212000 | 4974.1 | 84.27 | 1.72 | 4909.2 | 4990.39 | 4875.58 | 0 |
| 1741125600 | 4889.83 | -12.63 | -0.26 | 4895.88 | 4959.9799 | 4802.3 | 0 |
| 1741039200 | 4902.46 | -121 | -2.41 | 5019.7299 | 5061.13 | 4871.84 | 0 |
| 1740780000 | 5023.46 | 43.12 | 0.87 | 4965.58 | 5027.08 | 4906.2299 | 0 |
| 1740693600 | 4980.34 | -174.93 | -3.39 | 5142.57 | 5180.22 | 4978.63 | 0 |
| 1740607200 | 5155.27 | 56.82 | 1.11 | 5105.15 | 5197.14 | 5103.81 | 0 |
| 1740520800 | 5098.45 | -80.98 | -1.56 | 5163.51 | 5164.54 | 5069.22 | 0 |
| 1740434400 | 5179.43 | -78.71 | -1.50 | 5244.63 | 5281.93 | 5176.84 | 0 |
| 1740175200 | 5258.14 | -97.89 | -1.83 | 5369.7299 | 5377.9399 | 5254.77 | 0 |
| 1740088800 | 5356.03 | -19.12 | -0.36 | 5367.38 | 5379.07 | 5324.05 | 0 |
| 1740002400 | 5375.15 | 4.28 | 0.08 | 5371.49 | 5377.18 | 5328.15 | 0 |
| 1739916000 | 5370.87 | 18.44 | 0.34 | 5376.25 | 5396.3 | 5340.2 | 0 |
| 1739570400 | 5352.43 | 13.6 | 0.25 | 5339.27 | 5358.32 | 5326.2 | 0 |
| 1739484000 | 5338.83 | 57.69 | 1.09 | 5278.76 | 5340.4 | 5272.84 | 0 |
| 1739397600 | 5281.14 | -0.95 | -0.02 | 5284.9399 | 5285.38 | 5216.2299 | 0 |
| 1739311200 | 5282.09 | 10.89 | 0.21 | 5270.02 | 5296.77 | 5242.4 | 0 |
| 1739224800 | 5271.2 | 64.07 | 1.23 | 5208.99 | 5281.2299 | 5208.26 | 0 |
| 1738965600 | 5207.13 | -57.28 | -1.09 | 5267.8 | 5300.37 | 5197.21 | 0 |
| 1738879200 | 5264.41 | 14.27 | 0.27 | 5254.62 | 5275.68 | 5233.34 | 0 |
| 1738792800 | 5250.14 | 21.02 | 0.40 | 5233.35 | 5251.4799 | 5191.15 | 0 |
| 1738706400 | 5229.12 | 80.26 | 1.56 | 5168.01 | 5232.08 | 5165.91 | 0 |
| 1738620000 | 5148.86 | -77.33 | -1.48 | 5194.47 | 5196.53 | 5095.06 | 0 |
| 1738360800 | 5226.1899 | -6.02 | -0.12 | 5233.06 | 5312.74 | 5212 | 0 |
| 1738274400 | 5232.21 | 35.2 | 0.68 | 5201.62 | 5269.13 | 5183.71 | 0 |
| 1738188000 | 5197.01 | -16.3 | -0.31 | 5228.68 | 5229.4799 | 5152.14 | 0 |
| 1738101600 | 5213.31 | 108.27 | 2.12 | 5101.55 | 5224.04 | 5094.07 | 0 |
| 1738015200 | 5105.04 | -230.23 | -4.32 | 5320.6899 | 5323.96 | 5065.38 | 0 |
| 1737756000 | 5335.27 | -14.08 | -0.26 | 5356.47 | 5381.3 | 5316.78 | 0 |
| 1737669600 | 5349.35 | 5.11 | 0.10 | 5336.8 | 5349.58 | 5297.16 | 0 |
| 1737583200 | 5344.24 | 84.32 | 1.60 | 5266.4399 | 5369.36 | 5266.22 | 0 |
| 1737496800 | 5259.92 | 41.87 | 0.80 | 5227.88 | 5275.3 | 5213.7 | 0 |
| 1737151200 | 5218.05 | 72.58 | 1.41 | 5146.43 | 5235.65 | 5146.42 | 0 |
| 1737064800 | 5145.47 | -19.92 | -0.39 | 5184.63 | 5214.66 | 5144.62 | 0 |
| 1736978400 | 5165.39 | 96.52 | 1.90 | 5061.01 | 5177.86 | 5060.9 | 0 |
| 1736892000 | 5068.87 | -2.03 | -0.04 | 5082.36 | 5114.9399 | 5036.02 | 0 |
| 1736805600 | 5070.9 | -41.6 | -0.81 | 5096.12 | 5097.72 | 5014.34 | 0 |
| 1736546400 | 5112.5 | -86.35 | -1.66 | 5194.34 | 5195.35 | 5073.72 | 0 |
| 1736373600 | 5198.85 | -20.49 | -0.39 | 5210.54 | 5220.05 | 5162.86 | 0 |
| 1736287200 | 5219.34 | -91.28 | -1.72 | 5306.31 | 5334.83 | 5202.7299 | 0 |
| 1736200800 | 5310.62 | 115.29 | 2.22 | 5218.39 | 5337.08 | 5218.37 | 0 |
| 1735941600 | 5195.33 | 60.94 | 1.19 | 5137.18 | 5202.92 | 5135.17 | 0 |
| 1735855200 | 5134.39 | 4.82 | 0.09 | 5125.1 | 5192.79 | 5090.36 | 0 |
| 1735682400 | 5129.57 | -48.44 | -0.94 | 5172.74 | 5188.02 | 5122.45 | 0 |
| 1735596000 | 5178.01 | -58.39 | -1.12 | 5233.6899 | 5235.6 | 5140.42 | 0 |
| 1735336800 | 5236.4 | -54.9 | -1.04 | 5293.62 | 5295.11 | 5188.52 | 0 |
| 1735250400 | 5291.3 | 2.98 | 0.06 | 5287.86 | 5306.53 | 5254.02 | 0 |
| 1735077600 | 5288.32 | 51.73 | 0.99 | 5237.56 | 5288.46 | 5237.3 | 0 |
| 1734991200 | 5236.59 | 83.27 | 1.62 | 5163.78 | 5239.05 | 5163.1 | 0 |
| 1734732000 | 5153.32 | 36.65 | 0.72 | 5106.8 | 5206.49 | 5061.65 | 0 |
| 1734645600 | 5116.67 | -17.14 | -0.33 | 5124.67 | 5179.4399 | 5114.28 | 0 |
| 1734559200 | 5133.81 | -149.27 | -2.83 | 5290.47 | 5311.95 | 5122.92 | 0 |
| 1734472800 | 5283.08 | -37.23 | -0.70 | 5313.54 | 5318.32 | 5261.91 | 0 |
| 1734386400 | 5320.31 | 81.57 | 1.56 | 5243.03 | 5334.04 | 5241.35 | 0 |
| 1734127200 | 5238.74 | 43.85 | 0.84 | 5194.7299 | 5283.15 | 5193.97 | 0 |
| 1734040800 | 5194.89 | -27.61 | -0.53 | 5232.56 | 5233.42 | 5186.3 | 0 |
| 1733954400 | 5222.5 | 96.27 | 1.88 | 5118.57 | 5231.59 | 5117.31 | 0 |
| 1733868000 | 5126.2299 | -21.75 | -0.42 | 5143.43 | 5182.97 | 5109.21 | 0 |
| 1733781600 | 5147.9799 | -24.79 | -0.48 | 5174.12 | 5175.79 | 5130.36 | 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
