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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 163032.64 | -1 | -0.87 | 164311.84 | 164322.29 | 160295.85 | 0 |
| 1732053600 | 164456.59 | 4 | 2.72 | 160515.54 | 164531.48 | 160290.91 | 0 |
| 1731967200 | 160103.1 | -273.02 | -0.17 | 158907.48 | 161079.26 | 157059.06 | 0 |
| 1731708000 | 160376.12 | -5 | -3.37 | 163303.97 | 163550.44 | 158976.31 | 0 |
| 1731621600 | 165974.6 | 33.34 | 0.02 | 167399.54 | 168033.45 | 165196.62 | 0 |
| 1731535200 | 165941.26 | -2 | -1.66 | 168561.61 | 168923.28 | 165696.28 | 0 |
| 1731448800 | 168736.99 | 875.75 | 0.52 | 168384.88 | 170090.38 | 166645.57 | 0 |
| 1731362400 | 167861.24 | -3 | -1.95 | 171271.48 | 171271.48 | 166344.21 | 0 |
| 1731103200 | 171200.1 | -1 | -0.70 | 172036.8 | 172978.92 | 169936.09 | 0 |
| 1731016800 | 172404.69 | 3 | 2.20 | 170312.4 | 172451.08 | 170211.54 | 0 |
| 1730930400 | 168696.03 | 6 | 3.73 | 166553.93 | 169353.96 | 165182.51 | 0 |
| 1730844000 | 162629.4 | 3 | 2.34 | 160064.23 | 162713.13 | 160031 | 0 |
| 1730757600 | 158914.69 | 110.48 | 0.07 | 159924.48 | 161955.12 | 158571.49 | 0 |
| 1730494800 | 158804.21 | 2 | 1.41 | 157992.96 | 160658.41 | 157842.28 | 0 |
| 1730408400 | 156603.84 | -6 | -4.27 | 161457.29 | 161556.75 | 155773.26 | 0 |
| 1730322000 | 163586.88 | -3 | -2.18 | 164398.32 | 165011.57 | 162117.66 | 0 |
| 1730235600 | 167236.53 | 2 | 1.61 | 164640.35 | 168116.59 | 163410.81 | 0 |
| 1730149200 | 164586.35 | -597.96 | -0.36 | 166078.07 | 166078.07 | 164348.51 | 0 |
| 1729890000 | 165184.31 | 1 | 0.91 | 165029.76 | 167975.85 | 164867.78 | 0 |
| 1729803600 | 163694.46 | 820.7 | 0.50 | 164307.06 | 164442.73 | 162159.89 | 0 |
| 1729717200 | 162873.76 | -3 | -2.24 | 165362.31 | 165531.79 | 160811.2 | 0 |
| 1729630800 | 166609.4 | -378.11 | -0.23 | 166002.26 | 167189.74 | 165095.87 | 0 |
| 1729544400 | 166987.51 | 3 | 2.19 | 163164.38 | 166987.51 | 163158.71 | 0 |
| 1729285200 | 163404.49 | 608.9 | 0.37 | 164264.63 | 164302.31 | 162708.43 | 0 |
| 1729198800 | 162795.59 | 1 | 0.83 | 165507.01 | 166554.4 | 162785.69 | 0 |
| 1729112400 | 161455.87 | 2 | 1.70 | 160856.23 | 162249.65 | 158428.22 | 0 |
| 1729026000 | 158760.94 | -7 | -4.79 | 166372.79 | 166964.07 | 157257.45 | 0 |
| 1728939600 | 166748.32 | 3 | 1.99 | 165117.63 | 167826.96 | 165095.54 | 0 |
| 1728680400 | 163493.43 | 99.87 | 0.06 | 162001.07 | 164017.84 | 161840.56 | 0 |
| 1728594000 | 163393.56 | 866.3 | 0.53 | 160925.17 | 163971.38 | 160384.93 | 0 |
| 1728507600 | 162527.26 | 1 | 0.62 | 162126.75 | 162719.85 | 159740.68 | 0 |
| 1728421200 | 161519.1 | 4 | 2.83 | 158659.35 | 162121.19 | 158014.94 | 0 |
| 1728334800 | 157067.4 | 1 | 0.91 | 155217.79 | 159604.66 | 155217.79 | 0 |
| 1728075600 | 155658 | 2 | 1.78 | 156053.4 | 156071.95 | 152674.21 | 0 |
| 1727989200 | 152934.74 | 2 | 1.89 | 150875.21 | 154913.56 | 150677.79 | 0 |
| 1727902800 | 150094.29 | 2 | 1.50 | 147498.03 | 151201.39 | 146544.91 | 0 |
| 1727816400 | 147878.03 | -5 | -3.27 | 152955.88 | 153448.47 | 146597.09 | 0 |
| 1727730000 | 152878.82 | -483.75 | -0.32 | 150722.76 | 153047.26 | 150412.32 | 0 |
| 1727470800 | 153362.57 | -3 | -2.00 | 156456.35 | 156456.35 | 151755.07 | 0 |
| 1727384400 | 156487.65 | 2 | 1.80 | 158927.16 | 159150.38 | 153487.29 | 0 |
| 1727298000 | 153720.93 | 2 | 1.45 | 152048.57 | 154972.78 | 151832.34 | 0 |
| 1727211600 | 151522.03 | 3 | 2.52 | 148380.07 | 152337.29 | 146960.32 | 0 |
| 1727125200 | 147796.19 | 598.43 | 0.41 | 147848.41 | 148260.34 | 146239.85 | 0 |
| 1726866000 | 147197.76 | -1 | -1.07 | 147766.2 | 148800.46 | 145559.41 | 0 |
| 1726779600 | 148786.5 | 5 | 3.99 | 148299.14 | 150760.35 | 147770.2 | 0 |
| 1726693200 | 143078.04 | -2 | -1.47 | 145761.84 | 147987.48 | 142956.73 | 0 |
| 1726606800 | 145209.39 | -659.86 | -0.45 | 147856.5 | 148114.06 | 144054.96 | 0 |
| 1726520400 | 145869.25 | -2 | -1.62 | 145623.99 | 147029.63 | 143599.14 | 0 |
| 1726261200 | 148277.37 | 1 | 0.91 | 147452.4 | 148680.14 | 146416.89 | 0 |
| 1726174800 | 146943.01 | 1 | 1.07 | 144854.75 | 148597.21 | 143410.17 | 0 |
| 1726088400 | 145391.15 | 8 | 6.52 | 137772.29 | 145690.51 | 135012.07 | 0 |
| 1726002000 | 136488.12 | 2 | 1.70 | 135049.12 | 136581.16 | 132749.69 | 0 |
| 1725915600 | 134203.38 | 3 | 2.79 | 132885.14 | 134265.79 | 131199.13 | 0 |
| 1725656400 | 130555.42 | -6 | -4.66 | 136146.64 | 136146.64 | 129266.1 | 0 |
| 1725570000 | 136933.87 | 67.41 | 0.05 | 134804.82 | 139622.06 | 134804.82 | 0 |
| 1725483600 | 136866.46 | -698.49 | -0.51 | 135086.62 | 140201.87 | 134495.26 | 0 |
| 1725397200 | 137564.95 | -12 | -8.44 | 146611.1 | 146765.93 | 136719.79 | 0 |
| 1725051600 | 150247.19 | 3 | 2.18 | 150070.85 | 151847.91 | 147696.6 | 0 |
| 1724965200 | 147046.14 | -5 | -3.54 | 149720.92 | 152935.85 | 146353.32 | 0 |
| 1724878800 | 152443.79 | -3 | -2.00 | 155200.26 | 155720.89 | 149918.99 | 0 |
| 1724792400 | 155547.66 | 1 | 1.25 | 152201.12 | 156323.47 | 150868.17 | 0 |
| 1724706000 | 153632.2 | -3 | -2.53 | 157301.44 | 158679.14 | 152208.48 | 0 |
| 1724446800 | 157620.43 | 5 | 3.59 | 154650.4 | 158247.56 | 153982.74 | 0 |
| 1724360400 | 152155.88 | -5 | -3.45 | 159269.15 | 160001.95 | 151574.19 | 0 |
| 1724274000 | 157595.76 | 1 | 1.08 | 156236.5 | 158395.19 | 155577.9 | 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
