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 |
|---|---|---|---|---|---|---|---|
| 1741212000 | 4050.88 | -33.32 | -0.82 | 4056 | 4078.52 | 4017.64 | 0 |
| 1741125600 | 4084.2 | -58.78 | -1.42 | 4145.7299 | 4162.57 | 4078.94 | 0 |
| 1741039200 | 4142.9799 | -15.82 | -0.38 | 4145.74 | 4165.65 | 4114.75 | 0 |
| 1740780000 | 4158.8 | 66.16 | 1.62 | 4107.77 | 4161.11 | 4100.24 | 0 |
| 1740693600 | 4092.64 | -118.09 | -2.80 | 4210.83 | 4210.83 | 4091.13 | 0 |
| 1740607200 | 4210.7299 | 23.44 | 0.56 | 4204.96 | 4252.92 | 4190.75 | 0 |
| 1740520800 | 4187.29 | 9.78 | 0.23 | 4177.41 | 4194.64 | 4122.62 | 0 |
| 1740434400 | 4177.51 | -36.54 | -0.87 | 4224.12 | 4224.12 | 4160.4 | 0 |
| 1740175200 | 4214.05 | -25.63 | -0.60 | 4234.83 | 4246.06 | 4190.91 | 0 |
| 1740088800 | 4239.68 | -2.5 | -0.06 | 4227.9799 | 4248.8 | 4183.74 | 0 |
| 1740002400 | 4242.18 | 16.71 | 0.40 | 4222.78 | 4261.2 | 4209.09 | 0 |
| 1739916000 | 4225.47 | 45.78 | 1.10 | 4199.02 | 4229.46 | 4184.14 | 0 |
| 1739570400 | 4179.6899 | -22.31 | -0.53 | 4198.52 | 4235.83 | 4177.49 | 0 |
| 1739484000 | 4202 | -12.49 | -0.30 | 4216.4799 | 4223.7 | 4177.35 | 0 |
| 1739397600 | 4214.49 | -2.3 | -0.05 | 4143.5 | 4224.66 | 4137.63 | 0 |
| 1739311200 | 4216.79 | 13.38 | 0.32 | 4180.33 | 4218.31 | 4146.2 | 0 |
| 1739224800 | 4203.41 | 52.95 | 1.28 | 4160.15 | 4203.47 | 4146.4399 | 0 |
| 1738965600 | 4150.46 | -16.73 | -0.40 | 4168.91 | 4199.16 | 4148.08 | 0 |
| 1738879200 | 4167.1899 | -3.01 | -0.07 | 4182.61 | 4187.22 | 4133.92 | 0 |
| 1738792800 | 4170.2 | 43.12 | 1.04 | 4170.76 | 4201.51 | 4130.62 | 0 |
| 1738706400 | 4127.08 | -26.43 | -0.64 | 4122.65 | 4144.72 | 4075.63 | 0 |
| 1738620000 | 4153.51 | 16.27 | 0.39 | 4069 | 4173.01 | 4063.27 | 0 |
| 1738360800 | 4137.24 | -32.89 | -0.79 | 4167.77 | 4172.9799 | 4127.82 | 0 |
| 1738274400 | 4170.13 | 99.78 | 2.45 | 4125.4399 | 4177.07 | 4120.46 | 0 |
| 1738188000 | 4070.35 | 18.59 | 0.46 | 4053.79 | 4119.07 | 4053.36 | 0 |
| 1738101600 | 4051.76 | -53.4 | -1.30 | 4107.99 | 4108.87 | 4006.6 | 0 |
| 1738015200 | 4105.16 | -164.88 | -3.86 | 4123.82 | 4148.74 | 4014.69 | 0 |
| 1737756000 | 4270.04 | 58.66 | 1.39 | 4202.57 | 4282.91 | 4202.57 | 0 |
| 1737669600 | 4211.38 | 31.13 | 0.74 | 4195.97 | 4246.03 | 4194.07 | 0 |
| 1737583200 | 4180.25 | -72.28 | -1.70 | 4266.18 | 4266.18 | 4178.99 | 0 |
| 1737496800 | 4252.53 | 74.2 | 1.78 | 4229.02 | 4276.83 | 4222.1 | 0 |
| 1737151200 | 4178.33 | -1.7 | -0.04 | 4184.14 | 4199.62 | 4164.4 | 0 |
| 1737064800 | 4180.03 | 105.81 | 2.60 | 4074.52 | 4183.62 | 4074.52 | 0 |
| 1736978400 | 4074.22 | 57.87 | 1.44 | 4097.55 | 4120.86 | 4070.51 | 0 |
| 1736892000 | 4016.35 | 56.46 | 1.43 | 3978.09 | 4028.21 | 3968.45 | 0 |
| 1736805600 | 3959.89 | -64.87 | -1.61 | 4010.74 | 4018.43 | 3918.38 | 0 |
| 1736546400 | 4024.76 | -4.49 | -0.11 | 4056.4 | 4088.81 | 3995.69 | 0 |
| 1736373600 | 4029.25 | -11.46 | -0.28 | 4025.43 | 4031.25 | 3953.38 | 0 |
| 1736287200 | 4040.71 | -18.67 | -0.46 | 4061.32 | 4085.89 | 4026.66 | 0 |
| 1736200800 | 4059.38 | -31.13 | -0.76 | 4081.27 | 4094.07 | 4036.36 | 0 |
| 1735941600 | 4090.51 | 56.61 | 1.40 | 4067.45 | 4112.83 | 4046.8 | 0 |
| 1735855200 | 4033.9 | 43.63 | 1.09 | 4020.34 | 4052.24 | 4001.36 | 0 |
| 1735682400 | 3990.27 | -8.72 | -0.22 | 4000.67 | 4016.89 | 3973.56 | 0 |
| 1735596000 | 3998.99 | -11.71 | -0.29 | 3986.96 | 4007.83 | 3959.2 | 0 |
| 1735336800 | 4010.7 | -16.78 | -0.42 | 3999.14 | 4023.63 | 3990.44 | 0 |
| 1735250400 | 4027.48 | -13.27 | -0.33 | 4025.21 | 4042.25 | 4016.73 | 0 |
| 1735077600 | 4040.75 | 24.72 | 0.62 | 4018.47 | 4040.75 | 4006.99 | 0 |
| 1734991200 | 4016.03 | 22.44 | 0.56 | 3983.63 | 4019.17 | 3946.76 | 0 |
| 1734732000 | 3993.59 | 59.08 | 1.50 | 3911.51 | 4004.55 | 3911.51 | 0 |
| 1734645600 | 3934.51 | 17.52 | 0.45 | 3931.11 | 3978.54 | 3927.98 | 0 |
| 1734559200 | 3916.99 | -100.02 | -2.49 | 4008.59 | 4016.38 | 3915.48 | 0 |
| 1734472800 | 4017.01 | -14.65 | -0.36 | 3998.86 | 4025.66 | 3996.87 | 0 |
| 1734386400 | 4031.66 | -33.86 | -0.83 | 4066.88 | 4080 | 4031.53 | 0 |
| 1734127200 | 4065.52 | -3.6 | -0.09 | 4071.64 | 4086.53 | 4061.86 | 0 |
| 1734040800 | 4069.12 | -11.69 | -0.29 | 4096.92 | 4113 | 4069.02 | 0 |
| 1733954400 | 4080.81 | -11.33 | -0.28 | 4107.4799 | 4109.84 | 4074.21 | 0 |
| 1733868000 | 4092.14 | -41.96 | -1.01 | 4112.35 | 4120.5 | 4073.82 | 0 |
| 1733781600 | 4134.1 | -64.48 | -1.54 | 4196.07 | 4200.15 | 4132.14 | 0 |
| 1733522400 | 4198.58 | -51.31 | -1.21 | 4254.46 | 4262.86 | 4188.67 | 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
